시장 데이터를 불러오는 중
전체 종목
Breakwave Tanker Shipping ETF 과거 주가
Breakwave Tanker Shipping ETF · BWET · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Breakwave Tanker Shipping ETF · BWET · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,356,395 | ₩1,356,395 | ₩1,282,896 | ₩1,334,078 | -1.65% | 10.6만 |
| 2026.10.08 | ₩1,341,695 | ₩1,405,759 | ₩1,314,273 | ₩1,353,388 | +0.87% | 14.3만 |
| 2026.10.07 | ₩1,266,980 | ₩1,283,207 | ₩1,240,600 | ₩1,282,896 | +1.26% | 8.4만 |
| 2026.10.06 | ₩1,260,111 | ₩1,309,610 | ₩1,239,696 | ₩1,268,864 | +0.69% | 11.2만 |
| 2026.10.05 | ₩1,204,051 | ₩1,204,051 | ₩1,161,943 | ₩1,189,352 | -1.22% | 8.7만 |
| 2026.10.02 | ₩1,101,152 | ₩1,171,458 | ₩1,075,762 | ₩1,166,634 | +5.95% | 9.3만 |
| 2026.10.01 | ₩1,070,938 | ₩1,115,207 | ₩1,064,086 | ₩1,103,999 | +3.09% | 10.2만 |
| 2026.09.30 | ₩1,032,063 | ₩1,075,494 | ₩1,032,063 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,073,089 |
| +3.98% |
| 8.3만 |
| 2026.09.29 | ₩928,777 | ₩989,073 | ₩928,777 | ₩987,830 | +6.36% | 8.8만 |
|---|
| 2026.09.28 | ₩950,145 | ₩1,002,262 | ₩920,050 | ₩975,535 | +2.67% | 13.2만 |
|---|
| 2026.09.25 | ₩989,166 | ₩1,008,811 | ₩808,492 | ₩878,837 | -11.15% | 16.3만 |
|---|
| 2026.09.24 | ₩1,042,353 | ₩1,085,303 | ₩910,155 | ₩914,451 | -12.27% | 20.2만 |
|---|
| 2026.09.23 | ₩972,729 | ₩999,590 | ₩925,756 | ₩988,097 | +1.58% | 20.6만 |
|---|
| 2026.09.22 | ₩1,002,262 | ₩1,016,537 | ₩774,003 | ₩911,404 | -9.07% | 48.2만 |
|---|
| 2026.09.21 | ₩1,142,579 | ₩1,142,579 | ₩1,078,434 | ₩1,114,516 | -2.46% | 17.7만 |
|---|
| 2026.09.18 | ₩1,055,717 | ₩1,165,484 | ₩1,055,717 | ₩1,165,484 | +10.40% | 21.1만 |
|---|
| 2026.09.17 | ₩1,042,353 | ₩1,062,950 | ₩996,786 | ₩1,050,371 | +0.77% | 14.6만 |
|---|
| 2026.09.16 | ₩1,000,926 | ₩1,061,062 | ₩1,000,926 | ₩1,051,347 | +5.04% | 21.9만 |
|---|
| 2026.09.15 | ₩964,150 | ₩995,200 | ₩906,700 | ₩970,163 | +0.62% | 28.5만 |
|---|
| 2026.09.14 | ₩1,033,279 | ₩1,075,174 | ₩928,763 | ₩1,028,615 | -0.45% | 45.4만 |
|---|
| 2026.09.11 | ₩946,136 | ₩993,670 | ₩920,745 | ₩971,420 | +2.67% | 28.4만 |
|---|
| 2026.09.10 | ₩841,379 | ₩868,627 | ₩827,414 | ₩868,627 | +3.24% | 24만 |
|---|
| 2026.09.09 | ₩734,993 | ₩808,585 | ₩734,993 | ₩779,613 | +6.07% | 21만 |
|---|
| 2026.09.08 | ₩709,602 | ₩738,961 | ₩699,090 | ₩735,206 | +3.61% | 13.8만 |
|---|
| 2026.09.04 | ₩668,175 | ₩682,474 | ₩658,539 | ₩675,084 | +1.03% | 13.2만 |
|---|
| 2026.09.03 | ₩641,448 | ₩671,396 | ₩637,432 | ₩663,378 | +3.42% | 13.9만 |
|---|
| 2026.09.02 | ₩619,131 | ₩628,272 | ₩602,921 | ₩606,703 | -2.01% | 19.6만 |
|---|
| 2026.09.01 | ₩584,533 | ₩613,919 | ₩580,404 | ₩601,825 | +2.96% | 21.2만 |
|---|
| 2026.08.31 | ₩580,417 | ₩580,417 | ₩552,180 | ₩556,884 | -4.05% | 40.6만 |
|---|
| 2026.08.28 | ₩573,294 | ₩575,406 | ₩553,930 | ₩569,793 | -0.61% | 46만 |
|---|
| 2026.08.27 | ₩554,906 | ₩577,838 | ₩554,732 | ₩568,256 | +2.41% | 54.9만 |
|---|
| 2026.08.26 | ₩545,231 | ₩551,325 | ₩449,161 | ₩476,623 | -12.58% | 42만 |
|---|
| 2026.08.25 | ₩630,757 | ₩641,448 | ₩593,045 | ₩599,727 | -4.92% | 32.9만 |
|---|
| 2026.08.24 | ₩615,229 | ₩647,916 | ₩612,317 | ₩621,817 | +1.07% | 44.1만 |
|---|
| 2026.08.21 | ₩609,376 | ₩628,840 | ₩601,371 | ₩625,960 | +2.72% | 24.1만 |
|---|
| 2026.08.20 | ₩576,675 | ₩608,039 | ₩574,631 | ₩601,317 | +4.27% | 37.9만 |
|---|
| 2026.08.19 | ₩537,213 | ₩576,435 | ₩537,213 | ₩574,296 | +6.90% | 37.3만 |
|---|
| 2026.08.18 | ₩508,561 | ₩534,540 | ₩507,933 | ₩531,600 | +4.53% | 25.5만 |
|---|
| 2026.08.17 | ₩512,664 | ₩520,776 | ₩495,372 | ₩506,797 | -1.14% | 24.4만 |
|---|
| 2026.08.14 | ₩497,189 | ₩512,230 | ₩494,596 | ₩506,637 | +1.90% | 23.2만 |
|---|
| 2026.08.13 | ₩476,262 | ₩494,449 | ₩465,050 | ₩494,449 | +3.82% | 25.7만 |
|---|
| 2026.08.12 | ₩468,030 | ₩485,563 | ₩435,129 | ₩455,886 | -2.59% | 37.7만 |
|---|
| 2026.08.11 | ₩442,278 | ₩457,686 | ₩434,327 | ₩452,795 | +2.38% | 25.8만 |
|---|
| 2026.08.10 | ₩393,341 | ₩427,632 | ₩390,067 | ₩417,235 | +6.07% | 27.2만 |
|---|
| 2026.08.07 | ₩379,884 | ₩392,833 | ₩379,884 | ₩383,806 | +1.03% | 24.2만 |
|---|
| 2026.08.06 | ₩344,671 | ₩359,465 | ₩344,671 | ₩358,142 | +3.91% | 12.9만 |
|---|
| 2026.08.05 | ₩336,493 | ₩349,429 | ₩336,493 | ₩343,589 | +2.11% | 4.8만 |
|---|
| 2026.08.04 | ₩361,282 | ₩361,282 | ₩338,097 | ₩338,097 | -6.42% | 27.3만 |
|---|
| 2026.08.03 | ₩352,663 | ₩357,166 | ₩346,569 | ₩346,605 | -1.72% | 32.6만 |
|---|
| 2026.07.31 | ₩361,576 | ₩361,576 | ₩351,825 | ₩358,797 | -0.77% | 16.4만 |
|---|
| 2026.07.30 | ₩354,133 | ₩360,815 | ₩342,106 | ₩352,664 | -0.41% | 14.4만 |
|---|
| 2026.07.29 | ₩350,124 | ₩353,999 | ₩338,110 | ₩343,442 | -1.91% | 20.4만 |
|---|
| 2026.07.28 | ₩320,056 | ₩326,818 | ₩314,670 | ₩318,131 | -0.60% | 17.3만 |
|---|
| 2026.07.27 | ₩320,724 | ₩324,065 | ₩314,898 | ₩323,570 | +0.89% | 19만 |
|---|
| 2026.07.24 | ₩335,758 | ₩336,640 | ₩315,339 | ₩321,033 | -4.39% | 6.7만 |
|---|
| 2026.07.23 | ₩342,106 | ₩344,010 | ₩330,172 | ₩331,067 | -3.23% | 10.1만 |
|---|
| 2026.07.22 | ₩334,863 | ₩335,417 | ₩318,065 | ₩318,065 | -5.02% | 26.2만 |
|---|
| 2026.07.21 | ₩310,528 | ₩336,733 | ₩310,528 | ₩324,746 | +4.58% | 18.4만 |
|---|
| 2026.07.20 | ₩308,630 | ₩311,964 | ₩296,710 | ₩300,999 | -2.47% | 20.3만 |
|---|
| 2026.07.17 | ₩310,474 | ₩310,474 | ₩298,674 | ₩304,193 | -2.02% | 16만 |
|---|
| 2026.07.16 | ₩313,374 | ₩320,564 | ₩300,986 | ₩306,385 | -2.23% | 19.6만 |
|---|
| 2026.07.15 | ₩332,618 | ₩337,642 | ₩304,101 | ₩307,401 | -7.58% | 16.8만 |
|---|
| 2026.07.14 | ₩334,088 | ₩367,496 | ₩317,062 | ₩343,910 | +2.94% | 11.2만 |
|---|
| 2026.07.13 | ₩289,373 | ₩291,351 | ₩271,486 | ₩281,916 | -2.58% | 12.7만 |
|---|
| 2026.07.10 | ₩272,308 | ₩283,575 | ₩269,462 | ₩271,747 | -0.21% | 18.9만 |
|---|
| 2026.07.09 | ₩279,297 | ₩285,308 | ₩261,684 | ₩266,508 | -4.58% | 14.3만 |
|---|
| 2026.07.08 | ₩277,319 | ₩289,093 | ₩275,181 | ₩278,201 | +0.32% | 14.1만 |
|---|
| 2026.07.07 | ₩236,534 | ₩250,352 | ₩234,342 | ₩237,336 | +0.34% | 11만 |
|---|
| 2026.07.06 | ₩235,251 | ₩236,521 | ₩226,578 | ₩227,233 | -3.41% | 15.6만 |
|---|
| 2026.07.02 | ₩205,063 | ₩239,755 | ₩205,063 | ₩227,914 | +11.14% | 9.5만 |
|---|
| 2026.07.01 | ₩193,223 | ₩208,925 | ₩193,223 | ₩199,089 | +3.04% | 6.1만 |
|---|
| 2026.06.30 | ₩210,074 | ₩210,595 | ₩194,917 | ₩198,288 | -5.61% | 10.7만 |
|---|
| 2026.06.29 | ₩198,983 | ₩220,712 | ₩198,983 | ₩205,958 | +3.51% | 18.6만 |
|---|
| 2026.06.26 | ₩194,439 | ₩196,443 | ₩169,716 | ₩171,053 | -12.03% | 3.5만 |
|---|
| 2026.06.25 | ₩216,061 | ₩216,602 | ₩193,784 | ₩200,453 | -7.22% | 10.1만 |
|---|
| 2026.06.24 | ₩236,534 | ₩241,866 | ₩221,834 | ₩223,905 | -5.34% | 17.4만 |
|---|
| 2026.06.23 | ₩282,438 | ₩298,046 | ₩262,192 | ₩275,034 | -2.62% | 8.7만 |
|---|
| 2026.06.22 | ₩283,306 | ₩296,964 | ₩283,306 | ₩290,990 | +2.71% | 3.2만 |
|---|
| 2026.06.18 | ₩284,937 | ₩295,671 | ₩273,711 | ₩283,253 | -0.59% | 9.3만 |
|---|
| 2026.06.17 | ₩261,925 | ₩281,970 | ₩261,925 | ₩279,965 | +6.89% | 10.5만 |
|---|
| 2026.06.16 | ₩257,662 | ₩264,584 | ₩243,216 | ₩261,377 | +1.44% | 5.1만 |
|---|
| 2026.06.15 | ₩266,067 | ₩278,094 | ₩254,655 | ₩265,626 | -0.17% | 14.5만 |
|---|
| 2026.06.12 | ₩269,943 | ₩282,103 | ₩263,274 | ₩267,136 | -1.04% | 14.3만 |
|---|
| 2026.06.11 | ₩252,570 | ₩265,399 | ₩249,924 | ₩255,279 | +1.07% | 26.9만 |
|---|
| 2026.06.10 | ₩273,872 | ₩273,872 | ₩247,292 | ₩253,613 | -7.40% | 16.9만 |
|---|
| 2026.06.09 | ₩261,925 | ₩276,892 | ₩242,093 | ₩253,983 | -3.03% | 21.6만 |
|---|
| 2026.06.08 | ₩276,304 | ₩284,001 | ₩261,925 | ₩262,646 | -4.94% | 35.6만 |
|---|
| 2026.06.05 | ₩281,970 | ₩281,970 | ₩259,386 | ₩268,258 | -4.86% | 24.6만 |
|---|
| 2026.06.04 | ₩265,105 | ₩287,315 | ₩254,682 | ₩280,647 | +5.86% | 13.7만 |
|---|
| 2026.06.03 | ₩242,989 | ₩253,906 | ₩239,648 | ₩251,234 | +3.39% | 10.2만 |
|---|
| 2026.06.02 | ₩233,861 | ₩242,962 | ₩231,242 | ₩240,964 | +3.04% | 6.3만 |
|---|
| 2026.06.01 | ₩210,101 | ₩228,703 | ₩207,067 | ₩221,620 | +5.48% | 21.4만 |
|---|
| 2026.05.29 | ₩214,939 | ₩217,718 | ₩204,228 | ₩212,293 | -1.23% | 40.2만 |
|---|
| 2026.05.28 | ₩209,353 | ₩226,284 | ₩205,063 | ₩221,580 | +5.84% | 31.2만 |
|---|
| 2026.05.27 | ₩207,682 | ₩209,794 | ₩194,439 | ₩200,466 | -3.47% | 14.2만 |
|---|
| 2026.05.26 | ₩225,269 | ₩229,578 | ₩213,816 | ₩214,110 | -4.95% | 12.5만 |
|---|
| 2026.05.22 | ₩243,630 | ₩245,888 | ₩228,516 | ₩232,231 | -4.68% | 21.6만 |
|---|
| 2026.05.21 | ₩255,336 | ₩258,133 | ₩244,940 | ₩250,505 | -1.89% | 20.5만 |
|---|
| 2026.05.20 | ₩256,646 | ₩259,573 | ₩247,238 | ₩251,273 | -2.09% | 13.6만 |
|---|
| 2026.05.19 | ₩253,091 | ₩257,769 | ₩246,557 | ₩254,762 | +0.66% | 18.7만 |
|---|
| 2026.05.18 | ₩243,216 | ₩247,398 | ₩220,498 | ₩245,715 | +1.03% | 8.2만 |
|---|
| 2026.05.15 | ₩241,345 | ₩248,902 | ₩240,543 | ₩240,850 | -0.20% | 6.6만 |
|---|
| 2026.05.14 | ₩240,142 | ₩241,746 | ₩229,852 | ₩239,233 | -0.38% | 4.3만 |
|---|
| 2026.05.13 | ₩236,467 | ₩240,543 | ₩233,113 | ₩239,260 | +1.18% | 6만 |
|---|
| 2026.05.12 | ₩235,505 | ₩239,207 | ₩229,906 | ₩233,046 | -1.04% | 5.5만 |
|---|
| 2026.05.11 | ₩244,552 | ₩244,552 | ₩231,175 | ₩233,821 | -4.39% | 6.7만 |
|---|
| 2026.05.08 | ₩228,489 | ₩235,814 | ₩220,498 | ₩223,665 | -2.11% | 7.2만 |
|---|
| 2026.05.07 | ₩228,275 | ₩235,160 | ₩218,287 | ₩231,870 | +1.57% | 7만 |
|---|
| 2026.05.06 | ₩246,610 | ₩252,049 | ₩233,861 | ₩248,000 | +0.56% | 11.1만 |
|---|
| 2026.05.05 | ₩257,555 | ₩289,320 | ₩257,555 | ₩283,203 | +9.96% | 13.1만 |
|---|
| 2026.05.04 | ₩233,340 | ₩236,267 | ₩221,834 | ₩230,168 | -1.36% | 7.3만 |
|---|
| 2026.05.01 | ₩219,469 | ₩236,613 | ₩219,469 | ₩232,765 | +6.06% | 8.8만 |
|---|
| 2026.04.30 | ₩212,814 | ₩218,279 | ₩211,157 | ₩218,279 | +2.57% | 4.2만 |
|---|
| 2026.04.29 | ₩203,513 | ₩209,460 | ₩195,762 | ₩205,785 | +1.12% | 6.8만 |
|---|
| 2026.04.28 | ₩195,094 | ₩211,143 | ₩195,094 | ₩206,600 | +5.90% | 6.9만 |
|---|
| 2026.04.27 | ₩191,993 | ₩192,434 | ₩185,753 | ₩187,276 | -2.46% | 3.6만 |
|---|
| 2026.04.24 | ₩190,523 | ₩194,706 | ₩176,398 | ₩186,782 | -1.96% | 4.2만 |
|---|
| 2026.04.23 | ₩178,884 | ₩189,882 | ₩178,884 | ₩188,439 | +5.34% | 7.9만 |
|---|
| 2026.04.22 | ₩176,639 | ₩176,639 | ₩167,177 | ₩171,120 | -3.12% | 4.5만 |
|---|
| 2026.04.21 | ₩187,530 | ₩188,599 | ₩180,407 | ₩182,104 | -2.89% | 3.9만 |
|---|
| 2026.04.20 | ₩202,350 | ₩202,350 | ₩182,251 | ₩185,352 | -8.40% | 9.8만 |
|---|
| 2026.04.17 | ₩176,171 | ₩198,622 | ₩173,692 | ₩198,622 | +12.74% | 16.2만 |
|---|
| 2026.04.16 | ₩162,981 | ₩168,901 | ₩159,500 | ₩167,418 | +2.72% | 7.4만 |
|---|
| 2026.04.15 | ₩181,476 | ₩183,387 | ₩154,137 | ₩157,542 | -13.19% | 14.3만 |
|---|
| 2026.04.14 | ₩200,172 | ₩208,471 | ₩194,305 | ₩196,564 | -1.80% | 16.4만 |
|---|
| 2026.04.13 | ₩224,921 | ₩229,117 | ₩203,125 | ₩212,546 | -5.50% | 15.7만 |
|---|
| 2026.04.10 | ₩226,298 | ₩227,313 | ₩214,885 | ₩217,745 | -3.78% | 9.5만 |
|---|
| 2026.04.09 | ₩232,111 | ₩240,409 | ₩201,428 | ₩227,139 | -2.14% | 18.4만 |
|---|
| 2026.04.08 | ₩164,625 | ₩198,983 | ₩160,108 | ₩198,074 | +20.32% | 29.4만 |
|---|
| 2026.04.07 | ₩192,301 | ₩194,853 | ₩178,297 | ₩184,737 | -3.93% | 19.3만 |
|---|
| 2026.04.06 | ₩193,771 | ₩196,983 | ₩182,275 | ₩187,971 | -2.99% | 16.1만 |
|---|
| 2026.04.02 | ₩168,500 | ₩180,108 | ₩161,237 | ₩176,412 | +4.70% | 16.4만 |
|---|
| 2026.04.01 | ₩147,373 | ₩163,035 | ₩138,980 | ₩155,444 | +5.48% | 18.7만 |
|---|
| 2026.03.31 | ₩162,848 | ₩163,335 | ₩129,252 | ₩131,630 | -19.17% | 24.4만 |
|---|
| 2026.03.30 | ₩159,106 | ₩168,995 | ₩159,106 | ₩163,462 | +2.74% | 35만 |
|---|
| 2026.03.27 | ₩162,661 | ₩165,707 | ₩154,348 | ₩159,106 | -2.19% | 18.6만 |
|---|
| 2026.03.26 | ₩136,976 | ₩153,079 | ₩136,334 | ₩149,671 | +9.27% | 13.9만 |
|---|
| 2026.03.25 | ₩128,290 | ₩129,399 | ₩122,944 | ₩127,809 | -0.38% | 7.1만 |
|---|
| 2026.03.24 | ₩134,891 | ₩138,660 | ₩130,294 | ₩138,660 | +2.79% | 9.5만 |
|---|
| 2026.03.23 | ₩133,582 | ₩146,999 | ₩117,507 | ₩124,013 | -7.16% | 14.6만 |
|---|
| 2026.03.20 | ₩109,968 | ₩126,566 | ₩108,311 | ₩125,764 | +14.36% | 12만 |
|---|
| 2026.03.19 | ₩104,944 | ₩107,028 | ₩102,338 | ₩106,734 | +1.71% | 5.7만 |
|---|
| 2026.03.18 | ₩98,222 | ₩106,908 | ₩96,872 | ₩103,580 | +5.46% | 9.1만 |
|---|
| 2026.03.17 | ₩103,554 | ₩103,554 | ₩90,845 | ₩98,061 | -5.30% | 10.6만 |
|---|
| 2026.03.16 | ₩72,591 | ₩100,494 | ₩72,176 | ₩100,106 | +37.91% | 16.7만 |
|---|
| 2026.03.13 | ₩81,638 | ₩90,377 | ₩71,161 | ₩79,593 | -2.50% | 12.7만 |
|---|
| 2026.03.12 | ₩93,838 | ₩93,852 | ₩82,119 | ₩83,990 | -10.50% | 8.4만 |
|---|
| 2026.03.11 | ₩99,211 | ₩99,545 | ₩95,055 | ₩97,687 | -1.54% | 10.6만 |
|---|
| 2026.03.10 | ₩86,863 | ₩88,092 | ₩82,359 | ₩87,865 | +1.15% | 6.9만 |
|---|
| 2026.03.09 | ₩80,595 | ₩87,805 | ₩79,139 | ₩82,426 | +2.27% | 18.2만 |
|---|
| 2026.03.06 | ₩74,889 | ₩77,856 | ₩70,813 | ₩76,813 | +2.57% | 12.2만 |
|---|
| 2026.03.05 | ₩87,077 | ₩87,371 | ₩82,012 | ₩82,814 | -4.90% | 8.6만 |
|---|
| 2026.03.04 | ₩94,680 | ₩96,217 | ₩87,678 | ₩89,642 | -5.32% | 20만 |
|---|
| 2026.03.03 | ₩86,315 | ₩93,945 | ₩80,181 | ₩84,858 | -1.69% | 32.8만 |
|---|
| 2026.03.02 | ₩98,796 | ₩100,894 | ₩92,008 | ₩97,848 | -0.96% | 23.5만 |
|---|
| 2026.02.27 | ₩78,404 | ₩78,404 | ₩75,744 | ₩76,573 | -2.34% | 5.4만 |
|---|
| 2026.02.26 | ₩77,602 | ₩78,921 | ₩73,700 | ₩78,350 | +0.96% | 11.1만 |
|---|
| 2026.02.25 | ₩80,315 | ₩80,315 | ₩75,865 | ₩79,807 | -0.63% | 8.3만 |
|---|
| 2026.02.24 | ₩77,174 | ₩77,174 | ₩71,495 | ₩74,007 | -4.10% | 10.5만 |
|---|
| 2026.02.23 | ₩67,218 | ₩69,490 | ₩66,818 | ₩68,956 | +2.58% | 6만 |
|---|
| 2026.02.20 | ₩67,098 | ₩67,098 | ₩64,452 | ₩65,013 | -3.11% | 5만 |
|---|
| 2026.02.19 | ₩65,000 | ₩65,000 | ₩60,136 | ₩61,873 | -4.81% | 10.4만 |
|---|
| 2026.02.18 | ₩58,131 | ₩59,641 | ₩57,329 | ₩59,080 | +1.63% | 6만 |
|---|
| 2026.02.17 | ₩55,459 | ₩56,385 | ₩54,323 | ₩55,793 | +0.60% | 6.8만 |
|---|
| 2026.02.13 | ₩48,777 | ₩52,305 | ₩48,777 | ₩51,503 | +5.59% | 1.2만 |
|---|
| 2026.02.12 | ₩51,360 | ₩51,360 | ₩48,523 | ₩49,218 | -4.17% | 2.3만 |
|---|
| 2026.02.11 | ₩51,476 | ₩52,452 | ₩51,142 | ₩51,837 | +0.70% | 1.2만 |
|---|
| 2026.02.10 | ₩52,679 | ₩52,679 | ₩51,115 | ₩52,265 | -0.79% | 1.4만 |
|---|
| 2026.02.09 | ₩53,868 | ₩54,323 | ₩51,516 | ₩52,692 | -2.18% | 3만 |
|---|
| 2026.02.06 | ₩50,648 | ₩54,463 | ₩50,267 | ₩53,775 | +6.17% | 6.3만 |
|---|
| 2026.02.05 | ₩50,608 | ₩50,608 | ₩46,772 | ₩47,948 | -5.25% | 3만 |
|---|
| 2026.02.04 | ₩47,948 | ₩48,429 | ₩46,024 | ₩46,505 | -3.01% | 2.1만 |
|---|
| 2026.02.03 | ₩46,235 | ₩47,601 | ₩45,436 | ₩46,786 | +1.19% | 1.2만 |
|---|
| 2026.02.02 | ₩47,521 | ₩49,685 | ₩44,447 | ₩48,189 | +1.41% | 8.6만 |
|---|
| 2026.01.30 | ₩47,748 | ₩50,113 | ₩46,037 | ₩49,057 | +2.74% | 2.5만 |
|---|
| 2026.01.29 | ₩43,231 | ₩46,117 | ₩43,151 | ₩46,117 | +6.68% | 1.6만 |
|---|
| 2026.01.28 | ₩45,022 | ₩45,022 | ₩42,257 | ₩43,298 | -3.83% | 1.7만 |
|---|
| 2026.01.27 | ₩42,148 | ₩46,024 | ₩40,759 | ₩43,338 | +2.82% | 9.8만 |
|---|
| 2026.01.26 | ₩43,478 | ₩43,779 | ₩41,253 | ₩42,378 | -2.53% | 4.3만 |
|---|
| 2026.01.23 | ₩44,086 | ₩44,500 | ₩40,674 | ₩41,079 | -6.82% | 5.1천 |
|---|
| 2026.01.22 | ₩42,095 | ₩42,843 | ₩40,959 | ₩41,841 | -0.60% | 5.8천 |
|---|
| 2026.01.21 | ₩43,605 | ₩43,605 | ₩41,560 | ₩42,177 | -3.28% | 3.9천 |
|---|
| 2026.01.20 | ₩40,772 | ₩41,601 | ₩39,250 | ₩39,422 | -3.31% | 1.3만 |
|---|
| 2026.01.16 | ₩41,801 | ₩43,685 | ₩41,801 | ₩43,645 | +4.41% | 1.1만 |
|---|
| 2026.01.15 | ₩43,137 | ₩44,126 | ₩41,761 | ₩42,603 | -1.24% | 2.2만 |
|---|
| 2026.01.14 | ₩41,814 | ₩44,808 | ₩41,814 | ₩43,819 | +4.79% | 5.6만 |
|---|
| 2026.01.13 | ₩36,750 | ₩39,302 | ₩36,405 | ₩39,222 | +6.73% | 2.8만 |
|---|
| 2026.01.12 | ₩35,814 | ₩35,814 | ₩32,874 | ₩33,903 | -5.34% | 3.3만 |
|---|
| 2026.01.09 | ₩36,750 | ₩36,750 | ₩34,745 | ₩35,480 | -3.45% | 1.8만 |
|---|
| 2026.01.08 | ₩33,355 | ₩33,355 | ₩31,717 | ₩32,280 | -3.23% | 8.7천 |
|---|
| 2026.01.07 | ₩33,810 | ₩33,810 | ₩28,371 | ₩29,827 | -11.78% | 2.3만 |
|---|
| 2026.01.06 | ₩26,172 | ₩26,238 | ₩25,979 | ₩25,984 | -0.72% | 2.2천 |
|---|
| 2026.01.05 | ₩25,952 | ₩25,952 | ₩24,829 | ₩25,030 | -3.55% | 6.4천 |
|---|
| 2026.01.02 | ₩25,351 | ₩25,578 | ₩24,495 | ₩25,030 | -1.27% | 7.9천 |
|---|
| 2025.12.31 | ₩28,103 | ₩28,103 | ₩25,123 | ₩25,745 | -8.39% | 3천 |
|---|
| 2025.12.30 | ₩25,678 | ₩26,593 | ₩25,678 | ₩25,698 | +0.08% | 1.2만 |
|---|
| 2025.12.29 | ₩27,355 | ₩27,355 | ₩25,431 | ₩26,533 | -3.00% | 4.7만 |
|---|
| 2025.12.26 | ₩27,686 | ₩27,686 | ₩27,121 | ₩27,259 | -1.54% | 5천 |
|---|
| 2025.12.24 | ₩27,576 | ₩27,576 | ₩26,847 | ₩27,207 | -1.34% | 7.5천 |
|---|
| 2025.12.23 | ₩26,727 | ₩27,221 | ₩25,591 | ₩26,326 | -1.50% | 1.5만 |
|---|
| 2025.12.22 | ₩31,565 | ₩31,565 | ₩27,676 | ₩29,305 | -7.16% | 6.6만 |
|---|
| 2025.12.19 | ₩31,177 | ₩32,086 | ₩31,177 | ₩31,559 | +1.23% | 2.3천 |
|---|
| 2025.12.18 | ₩31,177 | ₩31,939 | ₩31,070 | ₩31,458 | +0.90% | 8천 |
|---|
| 2025.12.17 | ₩32,233 | ₩33,055 | ₩31,738 | ₩33,055 | +2.55% | 1.2만 |
|---|
| 2025.12.16 | ₩34,130 | ₩34,344 | ₩32,006 | ₩33,361 | -2.26% | 3.1만 |
|---|
| 2025.12.15 | ₩35,240 | ₩35,412 | ₩34,191 | ₩35,174 | -0.19% | 2.7만 |
|---|
| 2025.12.12 | ₩33,240 | ₩33,703 | ₩33,168 | ₩33,663 | +1.27% | 1.5만 |
|---|
| 2025.12.11 | ₩32,767 | ₩32,767 | ₩32,112 | ₩32,660 | -0.33% | 1.5만 |
|---|
| 2025.12.10 | ₩31,057 | ₩32,166 | ₩31,057 | ₩31,825 | +2.47% | 1.2만 |
|---|
| 2025.12.09 | ₩31,231 | ₩31,231 | ₩30,736 | ₩30,810 | -1.35% | 8천 |
|---|
| 2025.12.08 | ₩30,763 | ₩31,591 | ₩30,763 | ₩31,220 | +1.49% | 2.8만 |
|---|
| 2025.12.05 | ₩30,429 | ₩30,582 | ₩29,298 | ₩30,582 | +0.51% | 5.6천 |
|---|
| 2025.12.04 | ₩29,548 | ₩29,548 | ₩28,344 | ₩29,306 | -0.82% | 4.3천 |
|---|
| 2025.12.03 | ₩29,400 | ₩30,068 | ₩29,132 | ₩30,068 | +2.27% | 2.2만 |
|---|
| 2025.12.02 | ₩30,282 | ₩30,683 | ₩29,400 | ₩30,175 | -0.35% | 1.8만 |
|---|
| 2025.12.01 | ₩31,217 | ₩32,433 | ₩30,255 | ₩31,486 | +0.86% | 3.7만 |
|---|
| 2025.11.28 | ₩31,003 | ₩33,569 | ₩30,362 | ₩30,729 | -0.88% | 9천 |
|---|
| 2025.11.26 | ₩31,805 | ₩32,059 | ₩31,404 | ₩31,574 | -0.73% | 5천 |
|---|
| 2025.11.25 | ₩32,487 | ₩32,487 | ₩30,752 | ₩32,185 | -0.93% | 2.3만 |
|---|
| 2025.11.24 | ₩31,431 | ₩32,166 | ₩31,057 | ₩31,534 | +0.33% | 1.4만 |
|---|
| 2025.11.21 | ₩30,950 | ₩30,971 | ₩30,656 | ₩30,756 | -0.63% | 6.1천 |
|---|
| 2025.11.20 | ₩30,676 | ₩31,404 | ₩30,638 | ₩31,279 | +1.96% | 2.4만 |
|---|
| 2025.11.19 | ₩28,466 | ₩29,827 | ₩28,464 | ₩29,072 | +2.13% | 1.5만 |
|---|
| 2025.11.18 | ₩27,676 | ₩28,903 | ₩27,241 | ₩28,184 | +1.83% | 2.5만 |
|---|
| 2025.11.17 | ₩29,961 | ₩29,961 | ₩28,785 | ₩28,932 | -3.43% | 1.1만 |
|---|
| 2025.11.14 | ₩29,801 | ₩29,974 | ₩29,213 | ₩29,675 | -0.42% | 8.2천 |
|---|
| 2025.11.13 | ₩31,444 | ₩31,444 | ₩28,825 | ₩29,801 | -5.23% | 3만 |
|---|
| 2025.11.12 | ₩26,527 | ₩27,622 | ₩26,099 | ₩27,594 | +4.03% | 4.6만 |
|---|
| 2025.11.11 | ₩25,377 | ₩25,992 | ₩25,090 | ₩25,611 | +0.92% | 8.9천 |
|---|
| 2025.11.10 | ₩24,856 | ₩25,150 | ₩24,348 | ₩24,924 | +0.27% | 3.2만 |
|---|
| 2025.11.07 | ₩24,390 | ₩25,110 | ₩24,068 | ₩24,716 | +1.34% | 1.3만 |
|---|
| 2025.11.06 | ₩24,295 | ₩24,869 | ₩24,295 | ₩24,769 | +1.95% | 7.6천 |
|---|
| 2025.11.05 | ₩23,359 | ₩23,865 | ₩23,252 | ₩23,865 | +2.16% | 9천 |
|---|
| 2025.11.04 | ₩23,480 | ₩24,415 | ₩22,852 | ₩24,108 | +2.68% | 2.3만 |
|---|
| 2025.11.03 | ₩24,502 | ₩24,502 | ₩23,027 | ₩24,054 | -1.83% | 5.7만 |
|---|
| 2025.10.31 | ₩24,335 | ₩24,589 | ₩23,760 | ₩24,050 | -1.17% | 2.7천 |
|---|
| 2025.10.30 | ₩24,589 | ₩25,123 | ₩24,221 | ₩24,326 | -1.07% | 1.1만 |
|---|
| 2025.10.29 | ₩23,934 | ₩24,589 | ₩23,854 | ₩24,372 | +1.83% | 2.3만 |
|---|
| 2025.10.28 | ₩23,159 | ₩23,172 | ₩23,005 | ₩23,005 | -0.66% | 1.3천 |
|---|
| 2025.10.27 | ₩22,538 | ₩22,618 | ₩22,538 | ₩22,618 | +0.36% | 500 |
|---|
| 2025.10.24 | ₩22,898 | ₩22,898 | ₩22,491 | ₩22,538 | -1.58% | 2.5천 |
|---|
| 2025.10.23 | ₩21,154 | ₩23,112 | ₩20,747 | ₩22,274 | +5.29% | 5.3만 |
|---|
| 2025.10.22 | ₩20,597 | ₩20,707 | ₩20,597 | ₩20,707 | +0.53% | 400 |
|---|
| 2025.10.21 | ₩21,408 | ₩21,408 | ₩20,986 | ₩20,986 | -1.97% | 3천 |
|---|
| 2025.10.20 | ₩22,050 | ₩22,050 | ₩21,462 | ₩21,930 | -0.55% | 3.6만 |
|---|
| 2025.10.17 | ₩21,702 | ₩21,702 | ₩21,702 | ₩21,702 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩21,589 | ₩21,615 | ₩21,435 | ₩21,615 | +0.12% | 1.3천 |
|---|
| 2025.10.15 | ₩21,093 | ₩21,542 | ₩20,660 | ₩21,542 | +2.13% | 8.4천 |
|---|
| 2025.10.14 | ₩21,408 | ₩21,602 | ₩21,241 | ₩21,515 | +0.50% | 4.8천 |
|---|
| 2025.10.13 | ₩21,664 | ₩21,923 | ₩20,493 | ₩21,621 | -0.20% | 2.1만 |
|---|
| 2025.10.10 | ₩20,647 | ₩21,768 | ₩20,620 | ₩21,669 | +4.95% | 2.5만 |
|---|