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 | ₩1,357,451 | ₩1,357,451 | ₩1,283,894 | ₩1,335,116 | -1.65% | 10.6만 |
| 2026.10.08 | ₩1,342,740 | ₩1,406,853 | ₩1,315,296 | ₩1,354,442 | +0.87% | 14.3만 |
| 2026.10.07 | ₩1,267,966 | ₩1,284,206 | ₩1,241,566 | ₩1,283,894 | +1.26% | 8.4만 |
| 2026.10.06 | ₩1,261,092 | ₩1,310,629 | ₩1,240,661 | ₩1,269,852 | +0.69% | 11.2만 |
| 2026.10.05 | ₩1,204,988 | ₩1,204,988 | ₩1,162,847 | ₩1,190,277 | -1.22% | 8.7만 |
| 2026.10.02 | ₩1,102,009 | ₩1,172,369 | ₩1,076,599 | ₩1,167,541 | +5.95% | 9.3만 |
| 2026.10.01 | ₩1,071,771 | ₩1,116,075 | ₩1,064,914 | ₩1,104,858 | +3.09% | 10.2만 |
| 2026.09.30 | ₩1,032,866 | ₩1,076,331 | ₩1,032,866 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,073,924 |
| +3.98% |
| 8.3만 |
| 2026.09.29 | ₩929,499 | ₩989,842 | ₩929,499 | ₩988,599 | +6.36% | 8.8만 |
|---|
| 2026.09.28 | ₩950,884 | ₩1,003,043 | ₩920,766 | ₩976,295 | +2.67% | 13.2만 |
|---|
| 2026.09.25 | ₩989,936 | ₩1,009,596 | ₩809,121 | ₩879,521 | -11.15% | 16.3만 |
|---|
| 2026.09.24 | ₩1,043,164 | ₩1,086,148 | ₩910,863 | ₩915,163 | -12.27% | 20.2만 |
|---|
| 2026.09.23 | ₩973,486 | ₩1,000,368 | ₩926,477 | ₩988,866 | +1.58% | 20.6만 |
|---|
| 2026.09.22 | ₩1,003,043 | ₩1,017,329 | ₩774,606 | ₩912,113 | -9.07% | 48.2만 |
|---|
| 2026.09.21 | ₩1,143,468 | ₩1,143,468 | ₩1,079,274 | ₩1,115,383 | -2.46% | 17.7만 |
|---|
| 2026.09.18 | ₩1,056,538 | ₩1,166,391 | ₩1,056,538 | ₩1,166,391 | +10.40% | 21.1만 |
|---|
| 2026.09.17 | ₩1,043,164 | ₩1,063,777 | ₩997,562 | ₩1,051,189 | +0.77% | 14.6만 |
|---|
| 2026.09.16 | ₩1,001,705 | ₩1,061,888 | ₩1,001,705 | ₩1,052,165 | +5.04% | 21.9만 |
|---|
| 2026.09.15 | ₩964,900 | ₩995,974 | ₩907,406 | ₩970,918 | +0.62% | 28.5만 |
|---|
| 2026.09.14 | ₩1,034,083 | ₩1,076,010 | ₩929,486 | ₩1,029,416 | -0.45% | 45.4만 |
|---|
| 2026.09.11 | ₩946,872 | ₩994,443 | ₩921,462 | ₩972,176 | +2.67% | 28.4만 |
|---|
| 2026.09.10 | ₩842,034 | ₩869,304 | ₩828,058 | ₩869,304 | +3.24% | 24만 |
|---|
| 2026.09.09 | ₩735,565 | ₩809,215 | ₩735,565 | ₩780,220 | +6.07% | 21만 |
|---|
| 2026.09.08 | ₩710,154 | ₩739,537 | ₩699,634 | ₩735,778 | +3.61% | 13.8만 |
|---|
| 2026.09.04 | ₩668,695 | ₩683,005 | ₩659,051 | ₩675,609 | +1.03% | 13.2만 |
|---|
| 2026.09.03 | ₩641,947 | ₩671,918 | ₩637,928 | ₩663,894 | +3.42% | 13.9만 |
|---|
| 2026.09.02 | ₩619,613 | ₩628,761 | ₩603,390 | ₩607,175 | -2.01% | 19.6만 |
|---|
| 2026.09.01 | ₩584,988 | ₩614,397 | ₩580,855 | ₩602,294 | +2.96% | 21.2만 |
|---|
| 2026.08.31 | ₩580,869 | ₩580,869 | ₩552,610 | ₩557,317 | -4.05% | 40.6만 |
|---|
| 2026.08.28 | ₩573,740 | ₩575,853 | ₩554,362 | ₩570,236 | -0.61% | 46만 |
|---|
| 2026.08.27 | ₩555,338 | ₩578,287 | ₩555,164 | ₩568,698 | +2.41% | 54.9만 |
|---|
| 2026.08.26 | ₩545,655 | ₩551,754 | ₩449,510 | ₩476,994 | -12.58% | 42만 |
|---|
| 2026.08.25 | ₩631,248 | ₩641,947 | ₩593,507 | ₩600,194 | -4.92% | 32.9만 |
|---|
| 2026.08.24 | ₩615,708 | ₩648,420 | ₩612,793 | ₩622,301 | +1.07% | 44.1만 |
|---|
| 2026.08.21 | ₩609,850 | ₩629,329 | ₩601,839 | ₩626,447 | +2.72% | 24.1만 |
|---|
| 2026.08.20 | ₩577,124 | ₩608,512 | ₩575,078 | ₩601,785 | +4.27% | 37.9만 |
|---|
| 2026.08.19 | ₩537,631 | ₩576,883 | ₩537,631 | ₩574,743 | +6.90% | 37.3만 |
|---|
| 2026.08.18 | ₩508,957 | ₩534,956 | ₩508,329 | ₩532,014 | +4.53% | 25.5만 |
|---|
| 2026.08.17 | ₩513,063 | ₩521,181 | ₩495,757 | ₩507,192 | -1.14% | 24.4만 |
|---|
| 2026.08.14 | ₩497,576 | ₩512,628 | ₩494,981 | ₩507,031 | +1.90% | 23.2만 |
|---|
| 2026.08.13 | ₩476,632 | ₩494,834 | ₩465,412 | ₩494,834 | +3.82% | 25.7만 |
|---|
| 2026.08.12 | ₩468,394 | ₩485,941 | ₩435,468 | ₩456,241 | -2.59% | 37.7만 |
|---|
| 2026.08.11 | ₩442,623 | ₩458,043 | ₩434,665 | ₩453,148 | +2.38% | 25.8만 |
|---|
| 2026.08.10 | ₩393,647 | ₩427,965 | ₩390,371 | ₩417,560 | +6.07% | 27.2만 |
|---|
| 2026.08.07 | ₩380,180 | ₩393,139 | ₩380,180 | ₩384,105 | +1.03% | 24.2만 |
|---|
| 2026.08.06 | ₩344,940 | ₩359,745 | ₩344,940 | ₩358,421 | +3.91% | 12.9만 |
|---|
| 2026.08.05 | ₩336,755 | ₩349,701 | ₩336,755 | ₩343,856 | +2.11% | 4.8만 |
|---|
| 2026.08.04 | ₩361,563 | ₩361,563 | ₩338,360 | ₩338,360 | -6.42% | 27.3만 |
|---|
| 2026.08.03 | ₩352,937 | ₩357,444 | ₩346,839 | ₩346,875 | -1.72% | 32.6만 |
|---|
| 2026.07.31 | ₩361,858 | ₩361,858 | ₩352,099 | ₩359,076 | -0.77% | 16.4만 |
|---|
| 2026.07.30 | ₩354,408 | ₩361,095 | ₩342,372 | ₩352,939 | -0.41% | 14.4만 |
|---|
| 2026.07.29 | ₩350,396 | ₩354,275 | ₩338,373 | ₩343,709 | -1.91% | 20.4만 |
|---|
| 2026.07.28 | ₩320,305 | ₩327,072 | ₩314,915 | ₩318,379 | -0.60% | 17.3만 |
|---|
| 2026.07.27 | ₩320,974 | ₩324,317 | ₩315,143 | ₩323,822 | +0.89% | 19만 |
|---|
| 2026.07.24 | ₩336,019 | ₩336,902 | ₩315,584 | ₩321,283 | -4.39% | 6.7만 |
|---|
| 2026.07.23 | ₩342,372 | ₩344,278 | ₩330,429 | ₩331,325 | -3.23% | 10.1만 |
|---|
| 2026.07.22 | ₩335,123 | ₩335,678 | ₩318,312 | ₩318,312 | -5.02% | 26.2만 |
|---|
| 2026.07.21 | ₩310,769 | ₩336,996 | ₩310,769 | ₩324,999 | +4.58% | 18.4만 |
|---|
| 2026.07.20 | ₩308,870 | ₩312,207 | ₩296,941 | ₩301,234 | -2.47% | 20.3만 |
|---|
| 2026.07.17 | ₩310,716 | ₩310,716 | ₩298,907 | ₩304,430 | -2.02% | 16만 |
|---|
| 2026.07.16 | ₩313,618 | ₩320,813 | ₩301,220 | ₩306,623 | -2.23% | 19.6만 |
|---|
| 2026.07.15 | ₩332,876 | ₩337,905 | ₩304,338 | ₩307,640 | -7.58% | 16.8만 |
|---|
| 2026.07.14 | ₩334,348 | ₩367,782 | ₩317,309 | ₩344,177 | +2.94% | 11.2만 |
|---|
| 2026.07.13 | ₩289,598 | ₩291,578 | ₩271,697 | ₩282,136 | -2.58% | 12.7만 |
|---|
| 2026.07.10 | ₩272,520 | ₩283,796 | ₩269,671 | ₩271,958 | -0.21% | 18.9만 |
|---|
| 2026.07.09 | ₩279,515 | ₩285,530 | ₩261,888 | ₩266,716 | -4.58% | 14.3만 |
|---|
| 2026.07.08 | ₩277,535 | ₩289,318 | ₩275,395 | ₩278,418 | +0.32% | 14.1만 |
|---|
| 2026.07.07 | ₩236,718 | ₩250,547 | ₩234,525 | ₩237,520 | +0.34% | 11만 |
|---|
| 2026.07.06 | ₩235,434 | ₩236,705 | ₩226,754 | ₩227,410 | -3.41% | 15.6만 |
|---|
| 2026.07.02 | ₩205,222 | ₩239,941 | ₩205,222 | ₩228,092 | +11.14% | 9.5만 |
|---|
| 2026.07.01 | ₩193,373 | ₩209,088 | ₩193,373 | ₩199,244 | +3.04% | 6.1만 |
|---|
| 2026.06.30 | ₩210,238 | ₩210,759 | ₩195,069 | ₩198,442 | -5.61% | 10.7만 |
|---|
| 2026.06.29 | ₩199,137 | ₩220,883 | ₩199,137 | ₩206,119 | +3.51% | 18.6만 |
|---|
| 2026.06.26 | ₩194,590 | ₩196,596 | ₩169,849 | ₩171,186 | -12.03% | 3.5만 |
|---|
| 2026.06.25 | ₩216,229 | ₩216,771 | ₩193,935 | ₩200,609 | -7.22% | 10.1만 |
|---|
| 2026.06.24 | ₩236,718 | ₩242,054 | ₩222,007 | ₩224,080 | -5.34% | 17.4만 |
|---|
| 2026.06.23 | ₩282,657 | ₩298,278 | ₩262,396 | ₩275,248 | -2.62% | 8.7만 |
|---|
| 2026.06.22 | ₩283,527 | ₩297,195 | ₩283,527 | ₩291,217 | +2.71% | 3.2만 |
|---|
| 2026.06.18 | ₩285,158 | ₩295,902 | ₩273,924 | ₩283,473 | -0.59% | 9.3만 |
|---|
| 2026.06.17 | ₩262,128 | ₩282,189 | ₩262,128 | ₩280,183 | +6.89% | 10.5만 |
|---|
| 2026.06.16 | ₩257,862 | ₩264,790 | ₩243,405 | ₩261,580 | +1.44% | 5.1만 |
|---|
| 2026.06.15 | ₩266,274 | ₩278,311 | ₩254,853 | ₩265,833 | -0.17% | 14.5만 |
|---|
| 2026.06.12 | ₩270,153 | ₩282,323 | ₩263,479 | ₩267,344 | -1.04% | 14.3만 |
|---|
| 2026.06.11 | ₩252,767 | ₩265,606 | ₩250,119 | ₩255,478 | +1.07% | 26.9만 |
|---|
| 2026.06.10 | ₩274,085 | ₩274,085 | ₩247,484 | ₩253,810 | -7.40% | 16.9만 |
|---|
| 2026.06.09 | ₩262,128 | ₩277,107 | ₩242,282 | ₩254,180 | -3.03% | 21.6만 |
|---|
| 2026.06.08 | ₩276,519 | ₩284,222 | ₩262,128 | ₩262,851 | -4.94% | 35.6만 |
|---|
| 2026.06.05 | ₩282,189 | ₩282,189 | ₩259,587 | ₩268,466 | -4.86% | 24.6만 |
|---|
| 2026.06.04 | ₩265,311 | ₩287,539 | ₩254,880 | ₩280,865 | +5.86% | 13.7만 |
|---|
| 2026.06.03 | ₩243,178 | ₩254,104 | ₩239,834 | ₩251,429 | +3.39% | 10.2만 |
|---|
| 2026.06.02 | ₩234,043 | ₩243,151 | ₩231,422 | ₩241,151 | +3.04% | 6.3만 |
|---|
| 2026.06.01 | ₩210,264 | ₩228,881 | ₩207,229 | ₩221,793 | +5.48% | 21.4만 |
|---|
| 2026.05.29 | ₩215,106 | ₩217,888 | ₩204,387 | ₩212,458 | -1.23% | 40.2만 |
|---|
| 2026.05.28 | ₩209,516 | ₩226,460 | ₩205,222 | ₩221,753 | +5.84% | 31.2만 |
|---|
| 2026.05.27 | ₩207,844 | ₩209,957 | ₩194,590 | ₩200,622 | -3.47% | 14.2만 |
|---|
| 2026.05.26 | ₩225,444 | ₩229,757 | ₩213,982 | ₩214,277 | -4.95% | 12.5만 |
|---|
| 2026.05.22 | ₩243,820 | ₩246,080 | ₩228,694 | ₩232,412 | -4.68% | 21.6만 |
|---|
| 2026.05.21 | ₩255,535 | ₩258,334 | ₩245,130 | ₩250,700 | -1.89% | 20.5만 |
|---|
| 2026.05.20 | ₩256,846 | ₩259,775 | ₩247,431 | ₩251,468 | -2.09% | 13.6만 |
|---|
| 2026.05.19 | ₩253,288 | ₩257,969 | ₩246,748 | ₩254,960 | +0.66% | 18.7만 |
|---|
| 2026.05.18 | ₩243,405 | ₩247,591 | ₩220,669 | ₩245,906 | +1.03% | 8.2만 |
|---|
| 2026.05.15 | ₩241,533 | ₩249,096 | ₩240,730 | ₩241,038 | -0.20% | 6.6만 |
|---|
| 2026.05.14 | ₩240,329 | ₩241,934 | ₩230,031 | ₩239,420 | -0.38% | 4.3만 |
|---|
| 2026.05.13 | ₩236,651 | ₩240,730 | ₩233,294 | ₩239,446 | +1.18% | 6만 |
|---|
| 2026.05.12 | ₩235,688 | ₩239,393 | ₩230,085 | ₩233,227 | -1.04% | 5.5만 |
|---|
| 2026.05.11 | ₩244,742 | ₩244,742 | ₩231,355 | ₩234,003 | -4.39% | 6.7만 |
|---|
| 2026.05.08 | ₩228,667 | ₩235,997 | ₩220,669 | ₩223,839 | -2.11% | 7.2만 |
|---|
| 2026.05.07 | ₩228,453 | ₩235,343 | ₩218,457 | ₩232,051 | +1.57% | 7만 |
|---|
| 2026.05.06 | ₩246,802 | ₩252,245 | ₩234,043 | ₩248,193 | +0.56% | 11.1만 |
|---|
| 2026.05.05 | ₩257,755 | ₩289,545 | ₩257,755 | ₩283,424 | +9.96% | 13.1만 |
|---|
| 2026.05.04 | ₩233,522 | ₩236,451 | ₩222,007 | ₩230,347 | -1.36% | 7.3만 |
|---|
| 2026.05.01 | ₩219,640 | ₩236,797 | ₩219,640 | ₩232,947 | +6.06% | 8.8만 |
|---|
| 2026.04.30 | ₩212,979 | ₩218,449 | ₩211,321 | ₩218,449 | +2.57% | 4.2만 |
|---|
| 2026.04.29 | ₩203,671 | ₩209,623 | ₩195,914 | ₩205,945 | +1.12% | 6.8만 |
|---|
| 2026.04.28 | ₩195,246 | ₩211,308 | ₩195,246 | ₩206,761 | +5.90% | 6.9만 |
|---|
| 2026.04.27 | ₩192,143 | ₩192,584 | ₩185,897 | ₩187,422 | -2.46% | 3.6만 |
|---|
| 2026.04.24 | ₩190,672 | ₩194,858 | ₩176,535 | ₩186,927 | -1.96% | 4.2만 |
|---|
| 2026.04.23 | ₩179,023 | ₩190,030 | ₩179,023 | ₩188,585 | +5.34% | 7.9만 |
|---|
| 2026.04.22 | ₩176,776 | ₩176,776 | ₩167,307 | ₩171,253 | -3.12% | 4.5만 |
|---|
| 2026.04.21 | ₩187,676 | ₩188,746 | ₩180,548 | ₩182,246 | -2.89% | 3.9만 |
|---|
| 2026.04.20 | ₩202,508 | ₩202,508 | ₩182,393 | ₩185,496 | -8.40% | 9.8만 |
|---|
| 2026.04.17 | ₩176,308 | ₩198,776 | ₩173,827 | ₩198,776 | +12.74% | 16.2만 |
|---|
| 2026.04.16 | ₩163,108 | ₩169,033 | ₩159,624 | ₩167,548 | +2.72% | 7.4만 |
|---|
| 2026.04.15 | ₩181,618 | ₩183,530 | ₩154,257 | ₩157,665 | -13.19% | 14.3만 |
|---|
| 2026.04.14 | ₩200,328 | ₩208,633 | ₩194,456 | ₩196,717 | -1.80% | 16.4만 |
|---|
| 2026.04.13 | ₩225,096 | ₩229,296 | ₩203,283 | ₩212,712 | -5.50% | 15.7만 |
|---|
| 2026.04.10 | ₩226,474 | ₩227,490 | ₩215,052 | ₩217,914 | -3.78% | 9.5만 |
|---|
| 2026.04.09 | ₩232,291 | ₩240,596 | ₩201,585 | ₩227,316 | -2.14% | 18.4만 |
|---|
| 2026.04.08 | ₩164,753 | ₩199,137 | ₩160,233 | ₩198,228 | +20.32% | 29.4만 |
|---|
| 2026.04.07 | ₩192,450 | ₩195,005 | ₩178,436 | ₩184,881 | -3.93% | 19.3만 |
|---|
| 2026.04.06 | ₩193,922 | ₩197,137 | ₩182,417 | ₩188,117 | -2.99% | 16.1만 |
|---|
| 2026.04.02 | ₩168,632 | ₩180,248 | ₩161,363 | ₩176,549 | +4.70% | 16.4만 |
|---|
| 2026.04.01 | ₩147,487 | ₩163,162 | ₩139,089 | ₩155,565 | +5.48% | 18.7만 |
|---|
| 2026.03.31 | ₩162,974 | ₩163,462 | ₩129,352 | ₩131,733 | -19.17% | 24.4만 |
|---|
| 2026.03.30 | ₩159,230 | ₩169,126 | ₩159,230 | ₩163,590 | +2.74% | 35만 |
|---|
| 2026.03.27 | ₩162,787 | ₩165,836 | ₩154,469 | ₩159,230 | -2.19% | 18.6만 |
|---|
| 2026.03.26 | ₩137,082 | ₩153,198 | ₩136,441 | ₩149,788 | +9.27% | 13.9만 |
|---|
| 2026.03.25 | ₩128,389 | ₩129,499 | ₩123,040 | ₩127,908 | -0.38% | 7.1만 |
|---|
| 2026.03.24 | ₩134,996 | ₩138,768 | ₩130,396 | ₩138,768 | +2.79% | 9.5만 |
|---|
| 2026.03.23 | ₩133,686 | ₩147,113 | ₩117,598 | ₩124,110 | -7.16% | 14.6만 |
|---|
| 2026.03.20 | ₩110,054 | ₩126,664 | ₩108,395 | ₩125,862 | +14.36% | 12만 |
|---|
| 2026.03.19 | ₩105,025 | ₩107,112 | ₩102,417 | ₩106,817 | +1.71% | 5.7만 |
|---|
| 2026.03.18 | ₩98,298 | ₩106,991 | ₩96,947 | ₩103,661 | +5.46% | 9.1만 |
|---|
| 2026.03.17 | ₩103,634 | ₩103,634 | ₩90,916 | ₩98,138 | -5.30% | 10.6만 |
|---|
| 2026.03.16 | ₩72,647 | ₩100,572 | ₩72,232 | ₩100,184 | +37.91% | 16.7만 |
|---|
| 2026.03.13 | ₩81,701 | ₩90,448 | ₩71,216 | ₩79,655 | -2.50% | 12.7만 |
|---|
| 2026.03.12 | ₩93,912 | ₩93,925 | ₩82,183 | ₩84,055 | -10.50% | 8.4만 |
|---|
| 2026.03.11 | ₩99,288 | ₩99,622 | ₩95,129 | ₩97,763 | -1.54% | 10.6만 |
|---|
| 2026.03.10 | ₩86,930 | ₩88,161 | ₩82,423 | ₩87,933 | +1.15% | 6.9만 |
|---|
| 2026.03.09 | ₩80,658 | ₩87,873 | ₩79,200 | ₩82,490 | +2.27% | 18.2만 |
|---|
| 2026.03.06 | ₩74,947 | ₩77,916 | ₩70,868 | ₩76,873 | +2.57% | 12.2만 |
|---|
| 2026.03.05 | ₩87,144 | ₩87,439 | ₩82,076 | ₩82,878 | -4.90% | 8.6만 |
|---|
| 2026.03.04 | ₩94,754 | ₩96,292 | ₩87,746 | ₩89,712 | -5.32% | 20만 |
|---|
| 2026.03.03 | ₩86,382 | ₩94,019 | ₩80,243 | ₩84,924 | -1.69% | 32.8만 |
|---|
| 2026.03.02 | ₩98,873 | ₩100,973 | ₩92,079 | ₩97,924 | -0.96% | 23.5만 |
|---|
| 2026.02.27 | ₩78,465 | ₩78,465 | ₩75,803 | ₩76,632 | -2.34% | 5.4만 |
|---|
| 2026.02.26 | ₩77,662 | ₩78,982 | ₩73,757 | ₩78,411 | +0.96% | 11.1만 |
|---|
| 2026.02.25 | ₩80,377 | ₩80,377 | ₩75,924 | ₩79,869 | -0.63% | 8.3만 |
|---|
| 2026.02.24 | ₩77,234 | ₩77,234 | ₩71,550 | ₩74,065 | -4.10% | 10.5만 |
|---|
| 2026.02.23 | ₩67,271 | ₩69,544 | ₩66,870 | ₩69,009 | +2.58% | 6만 |
|---|
| 2026.02.20 | ₩67,150 | ₩67,150 | ₩64,502 | ₩65,064 | -3.11% | 5만 |
|---|
| 2026.02.19 | ₩65,051 | ₩65,051 | ₩60,183 | ₩61,921 | -4.81% | 10.4만 |
|---|
| 2026.02.18 | ₩58,176 | ₩59,688 | ₩57,374 | ₩59,126 | +1.63% | 6만 |
|---|
| 2026.02.17 | ₩55,502 | ₩56,428 | ₩54,365 | ₩55,836 | +0.60% | 6.8만 |
|---|
| 2026.02.13 | ₩48,815 | ₩52,345 | ₩48,815 | ₩51,543 | +5.59% | 1.2만 |
|---|
| 2026.02.12 | ₩51,400 | ₩51,400 | ₩48,561 | ₩49,256 | -4.17% | 2.3만 |
|---|
| 2026.02.11 | ₩51,516 | ₩52,493 | ₩51,182 | ₩51,877 | +0.70% | 1.2만 |
|---|
| 2026.02.10 | ₩52,720 | ₩52,720 | ₩51,155 | ₩52,305 | -0.79% | 1.4만 |
|---|
| 2026.02.09 | ₩53,910 | ₩54,365 | ₩51,556 | ₩52,733 | -2.18% | 3만 |
|---|
| 2026.02.06 | ₩50,687 | ₩54,505 | ₩50,306 | ₩53,817 | +6.17% | 6.3만 |
|---|
| 2026.02.05 | ₩50,647 | ₩50,647 | ₩46,809 | ₩47,986 | -5.25% | 3만 |
|---|
| 2026.02.04 | ₩47,986 | ₩48,467 | ₩46,060 | ₩46,541 | -3.01% | 2.1만 |
|---|
| 2026.02.03 | ₩46,271 | ₩47,638 | ₩45,471 | ₩46,822 | +1.19% | 1.2만 |
|---|
| 2026.02.02 | ₩47,558 | ₩49,724 | ₩44,482 | ₩48,226 | +1.41% | 8.6만 |
|---|
| 2026.01.30 | ₩47,785 | ₩50,152 | ₩46,073 | ₩49,096 | +2.74% | 2.5만 |
|---|
| 2026.01.29 | ₩43,265 | ₩46,153 | ₩43,184 | ₩46,153 | +6.68% | 1.6만 |
|---|
| 2026.01.28 | ₩45,057 | ₩45,057 | ₩42,290 | ₩43,331 | -3.83% | 1.7만 |
|---|
| 2026.01.27 | ₩42,181 | ₩46,060 | ₩40,790 | ₩43,372 | +2.82% | 9.8만 |
|---|
| 2026.01.26 | ₩43,512 | ₩43,813 | ₩41,285 | ₩42,411 | -2.53% | 4.3만 |
|---|
| 2026.01.23 | ₩44,120 | ₩44,535 | ₩40,706 | ₩41,111 | -6.82% | 5.1천 |
|---|
| 2026.01.22 | ₩42,128 | ₩42,877 | ₩40,991 | ₩41,874 | -0.60% | 5.8천 |
|---|
| 2026.01.21 | ₩43,639 | ₩43,639 | ₩41,593 | ₩42,209 | -3.28% | 3.9천 |
|---|
| 2026.01.20 | ₩40,804 | ₩41,633 | ₩39,280 | ₩39,453 | -3.31% | 1.3만 |
|---|
| 2026.01.16 | ₩41,834 | ₩43,719 | ₩41,834 | ₩43,679 | +4.41% | 1.1만 |
|---|
| 2026.01.15 | ₩43,171 | ₩44,161 | ₩41,793 | ₩42,636 | -1.24% | 2.2만 |
|---|
| 2026.01.14 | ₩41,847 | ₩44,843 | ₩41,847 | ₩43,853 | +4.79% | 5.6만 |
|---|
| 2026.01.13 | ₩36,778 | ₩39,333 | ₩36,433 | ₩39,252 | +6.73% | 2.8만 |
|---|
| 2026.01.12 | ₩35,842 | ₩35,842 | ₩32,900 | ₩33,930 | -5.34% | 3.3만 |
|---|
| 2026.01.09 | ₩36,778 | ₩36,778 | ₩34,772 | ₩35,508 | -3.45% | 1.8만 |
|---|
| 2026.01.08 | ₩33,381 | ₩33,381 | ₩31,742 | ₩32,305 | -3.23% | 8.7천 |
|---|
| 2026.01.07 | ₩33,836 | ₩33,836 | ₩28,393 | ₩29,851 | -11.78% | 2.3만 |
|---|
| 2026.01.06 | ₩26,193 | ₩26,258 | ₩25,999 | ₩26,004 | -0.72% | 2.2천 |
|---|
| 2026.01.05 | ₩25,972 | ₩25,972 | ₩24,849 | ₩25,049 | -3.55% | 6.4천 |
|---|
| 2026.01.02 | ₩25,370 | ₩25,598 | ₩24,514 | ₩25,049 | -1.27% | 7.9천 |
|---|
| 2025.12.31 | ₩28,125 | ₩28,125 | ₩25,143 | ₩25,765 | -8.39% | 3천 |
|---|
| 2025.12.30 | ₩25,698 | ₩26,614 | ₩25,698 | ₩25,718 | +0.08% | 1.2만 |
|---|
| 2025.12.29 | ₩27,376 | ₩27,376 | ₩25,451 | ₩26,554 | -3.00% | 4.7만 |
|---|
| 2025.12.26 | ₩27,708 | ₩27,708 | ₩27,142 | ₩27,280 | -1.54% | 5천 |
|---|
| 2025.12.24 | ₩27,597 | ₩27,597 | ₩26,868 | ₩27,228 | -1.34% | 7.5천 |
|---|
| 2025.12.23 | ₩26,748 | ₩27,243 | ₩25,611 | ₩26,347 | -1.50% | 1.5만 |
|---|
| 2025.12.22 | ₩31,589 | ₩31,589 | ₩27,697 | ₩29,328 | -7.16% | 6.6만 |
|---|
| 2025.12.19 | ₩31,201 | ₩32,111 | ₩31,201 | ₩31,584 | +1.23% | 2.3천 |
|---|
| 2025.12.18 | ₩31,201 | ₩31,964 | ₩31,094 | ₩31,482 | +0.90% | 8천 |
|---|
| 2025.12.17 | ₩32,258 | ₩33,080 | ₩31,763 | ₩33,080 | +2.55% | 1.2만 |
|---|
| 2025.12.16 | ₩34,157 | ₩34,371 | ₩32,030 | ₩33,387 | -2.26% | 3.1만 |
|---|
| 2025.12.15 | ₩35,267 | ₩35,439 | ₩34,217 | ₩35,201 | -0.19% | 2.7만 |
|---|
| 2025.12.12 | ₩33,266 | ₩33,729 | ₩33,194 | ₩33,689 | +1.27% | 1.5만 |
|---|
| 2025.12.11 | ₩32,793 | ₩32,793 | ₩32,137 | ₩32,686 | -0.33% | 1.5만 |
|---|
| 2025.12.10 | ₩31,081 | ₩32,191 | ₩31,081 | ₩31,850 | +2.47% | 1.2만 |
|---|
| 2025.12.09 | ₩31,255 | ₩31,255 | ₩30,760 | ₩30,834 | -1.35% | 8천 |
|---|
| 2025.12.08 | ₩30,787 | ₩31,616 | ₩30,787 | ₩31,244 | +1.49% | 2.8만 |
|---|
| 2025.12.05 | ₩30,452 | ₩30,606 | ₩29,321 | ₩30,606 | +0.51% | 5.6천 |
|---|
| 2025.12.04 | ₩29,571 | ₩29,571 | ₩28,366 | ₩29,329 | -0.82% | 4.3천 |
|---|
| 2025.12.03 | ₩29,423 | ₩30,091 | ₩29,155 | ₩30,091 | +2.27% | 2.2만 |
|---|
| 2025.12.02 | ₩30,305 | ₩30,706 | ₩29,423 | ₩30,198 | -0.35% | 1.8만 |
|---|
| 2025.12.01 | ₩31,241 | ₩32,458 | ₩30,279 | ₩31,510 | +0.86% | 3.7만 |
|---|
| 2025.11.28 | ₩31,027 | ₩33,595 | ₩30,385 | ₩30,753 | -0.88% | 9천 |
|---|
| 2025.11.26 | ₩31,830 | ₩32,084 | ₩31,429 | ₩31,599 | -0.73% | 5천 |
|---|
| 2025.11.25 | ₩32,512 | ₩32,512 | ₩30,776 | ₩32,210 | -0.93% | 2.3만 |
|---|
| 2025.11.24 | ₩31,455 | ₩32,191 | ₩31,081 | ₩31,558 | +0.33% | 1.4만 |
|---|
| 2025.11.21 | ₩30,974 | ₩30,995 | ₩30,680 | ₩30,780 | -0.63% | 6.1천 |
|---|
| 2025.11.20 | ₩30,700 | ₩31,429 | ₩30,662 | ₩31,303 | +1.96% | 2.4만 |
|---|
| 2025.11.19 | ₩28,488 | ₩29,851 | ₩28,486 | ₩29,095 | +2.13% | 1.5만 |
|---|
| 2025.11.18 | ₩27,697 | ₩28,925 | ₩27,263 | ₩28,206 | +1.83% | 2.5만 |
|---|
| 2025.11.17 | ₩29,984 | ₩29,984 | ₩28,807 | ₩28,954 | -3.43% | 1.1만 |
|---|
| 2025.11.14 | ₩29,824 | ₩29,998 | ₩29,235 | ₩29,698 | -0.42% | 8.2천 |
|---|
| 2025.11.13 | ₩31,469 | ₩31,469 | ₩28,848 | ₩29,824 | -5.23% | 3만 |
|---|
| 2025.11.12 | ₩26,547 | ₩27,644 | ₩26,119 | ₩27,616 | +4.03% | 4.6만 |
|---|
| 2025.11.11 | ₩25,397 | ₩26,012 | ₩25,109 | ₩25,631 | +0.92% | 8.9천 |
|---|
| 2025.11.10 | ₩24,875 | ₩25,170 | ₩24,367 | ₩24,944 | +0.27% | 3.2만 |
|---|
| 2025.11.07 | ₩24,409 | ₩25,130 | ₩24,086 | ₩24,735 | +1.34% | 1.3만 |
|---|
| 2025.11.06 | ₩24,314 | ₩24,889 | ₩24,314 | ₩24,789 | +1.95% | 7.6천 |
|---|
| 2025.11.05 | ₩23,378 | ₩23,883 | ₩23,271 | ₩23,883 | +2.16% | 9천 |
|---|
| 2025.11.04 | ₩23,498 | ₩24,434 | ₩22,869 | ₩24,127 | +2.68% | 2.3만 |
|---|
| 2025.11.03 | ₩24,521 | ₩24,521 | ₩23,045 | ₩24,073 | -1.83% | 5.7만 |
|---|
| 2025.10.31 | ₩24,354 | ₩24,608 | ₩23,779 | ₩24,069 | -1.17% | 2.7천 |
|---|
| 2025.10.30 | ₩24,608 | ₩25,143 | ₩24,240 | ₩24,345 | -1.07% | 1.1만 |
|---|
| 2025.10.29 | ₩23,953 | ₩24,608 | ₩23,872 | ₩24,391 | +1.83% | 2.3만 |
|---|
| 2025.10.28 | ₩23,177 | ₩23,190 | ₩23,023 | ₩23,023 | -0.66% | 1.3천 |
|---|
| 2025.10.27 | ₩22,555 | ₩22,635 | ₩22,555 | ₩22,635 | +0.36% | 500 |
|---|
| 2025.10.24 | ₩22,916 | ₩22,916 | ₩22,508 | ₩22,555 | -1.58% | 2.5천 |
|---|
| 2025.10.23 | ₩21,171 | ₩23,130 | ₩20,763 | ₩22,292 | +5.29% | 5.3만 |
|---|
| 2025.10.22 | ₩20,613 | ₩20,723 | ₩20,613 | ₩20,723 | +0.53% | 400 |
|---|
| 2025.10.21 | ₩21,425 | ₩21,425 | ₩21,002 | ₩21,002 | -1.97% | 3천 |
|---|
| 2025.10.20 | ₩22,067 | ₩22,067 | ₩21,478 | ₩21,947 | -0.55% | 3.6만 |
|---|
| 2025.10.17 | ₩21,719 | ₩21,719 | ₩21,719 | ₩21,719 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩21,606 | ₩21,632 | ₩21,452 | ₩21,632 | +0.12% | 1.3천 |
|---|
| 2025.10.15 | ₩21,109 | ₩21,559 | ₩20,676 | ₩21,559 | +2.13% | 8.4천 |
|---|
| 2025.10.14 | ₩21,425 | ₩21,619 | ₩21,258 | ₩21,532 | +0.50% | 4.8천 |
|---|
| 2025.10.13 | ₩21,680 | ₩21,940 | ₩20,509 | ₩21,638 | -0.20% | 2.1만 |
|---|
| 2025.10.10 | ₩20,663 | ₩21,785 | ₩20,636 | ₩21,686 | +4.95% | 2.5만 |
|---|