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 | ₩1,355,411 | ₩1,355,411 | ₩1,281,965 | ₩1,333,110 | -1.65% | 10.6만 |
| 2026.10.08 | ₩1,340,722 | ₩1,404,738 | ₩1,313,319 | ₩1,352,406 | +0.87% | 14.3만 |
| 2026.10.07 | ₩1,266,060 | ₩1,282,276 | ₩1,239,700 | ₩1,281,965 | +1.26% | 8.4만 |
| 2026.10.06 | ₩1,259,197 | ₩1,308,659 | ₩1,238,796 | ₩1,267,943 | +0.69% | 11.2만 |
| 2026.10.05 | ₩1,203,177 | ₩1,203,177 | ₩1,161,100 | ₩1,188,488 | -1.22% | 8.7만 |
| 2026.10.02 | ₩1,100,353 | ₩1,170,607 | ₩1,074,981 | ₩1,165,787 | +5.95% | 9.3만 |
| 2026.10.01 | ₩1,070,160 | ₩1,114,397 | ₩1,063,314 | ₩1,103,197 | +3.09% | 10.2만 |
| 2026.09.30 | ₩1,031,314 | ₩1,074,714 | ₩1,031,314 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,072,310 |
| +3.98% |
| 8.3만 |
| 2026.09.29 | ₩928,102 | ₩988,355 | ₩928,102 | ₩987,113 | +6.36% | 8.8만 |
|---|
| 2026.09.28 | ₩949,455 | ₩1,001,535 | ₩919,382 | ₩974,827 | +2.67% | 13.2만 |
|---|
| 2026.09.25 | ₩988,448 | ₩1,008,078 | ₩807,905 | ₩878,199 | -11.15% | 16.3만 |
|---|
| 2026.09.24 | ₩1,041,596 | ₩1,084,516 | ₩909,494 | ₩913,787 | -12.27% | 20.2만 |
|---|
| 2026.09.23 | ₩972,023 | ₩998,864 | ₩925,084 | ₩987,380 | +1.58% | 20.6만 |
|---|
| 2026.09.22 | ₩1,001,535 | ₩1,015,800 | ₩773,441 | ₩910,743 | -9.07% | 48.2만 |
|---|
| 2026.09.21 | ₩1,141,750 | ₩1,141,750 | ₩1,077,652 | ₩1,113,707 | -2.46% | 17.7만 |
|---|
| 2026.09.18 | ₩1,054,950 | ₩1,164,638 | ₩1,054,950 | ₩1,164,638 | +10.40% | 21.1만 |
|---|
| 2026.09.17 | ₩1,041,596 | ₩1,062,179 | ₩996,063 | ₩1,049,609 | +0.77% | 14.6만 |
|---|
| 2026.09.16 | ₩1,000,200 | ₩1,060,292 | ₩1,000,200 | ₩1,050,583 | +5.04% | 21.9만 |
|---|
| 2026.09.15 | ₩963,450 | ₩994,478 | ₩906,042 | ₩969,459 | +0.62% | 28.5만 |
|---|
| 2026.09.14 | ₩1,032,529 | ₩1,074,393 | ₩928,089 | ₩1,027,869 | -0.45% | 45.4만 |
|---|
| 2026.09.11 | ₩945,449 | ₩992,949 | ₩920,077 | ₩970,714 | +2.67% | 28.4만 |
|---|
| 2026.09.10 | ₩840,769 | ₩867,997 | ₩826,814 | ₩867,997 | +3.24% | 24만 |
|---|
| 2026.09.09 | ₩734,459 | ₩807,998 | ₩734,459 | ₩779,047 | +6.07% | 21만 |
|---|
| 2026.09.08 | ₩709,087 | ₩738,425 | ₩698,583 | ₩734,673 | +3.61% | 13.8만 |
|---|
| 2026.09.04 | ₩667,690 | ₩681,979 | ₩658,061 | ₩674,594 | +1.03% | 13.2만 |
|---|
| 2026.09.03 | ₩640,982 | ₩670,908 | ₩636,970 | ₩662,896 | +3.42% | 13.9만 |
|---|
| 2026.09.02 | ₩618,682 | ₩627,816 | ₩602,483 | ₩606,263 | -2.01% | 19.6만 |
|---|
| 2026.09.01 | ₩584,109 | ₩613,474 | ₩579,982 | ₩601,388 | +2.96% | 21.2만 |
|---|
| 2026.08.31 | ₩579,996 | ₩579,996 | ₩551,779 | ₩556,480 | -4.05% | 40.6만 |
|---|
| 2026.08.28 | ₩572,878 | ₩574,988 | ₩553,528 | ₩569,379 | -0.61% | 46만 |
|---|
| 2026.08.27 | ₩554,503 | ₩577,418 | ₩554,330 | ₩567,844 | +2.41% | 54.9만 |
|---|
| 2026.08.26 | ₩544,835 | ₩550,924 | ₩448,835 | ₩476,277 | -12.58% | 42만 |
|---|
| 2026.08.25 | ₩630,299 | ₩640,982 | ₩592,615 | ₩599,292 | -4.92% | 32.9만 |
|---|
| 2026.08.24 | ₩614,782 | ₩647,446 | ₩611,872 | ₩621,366 | +1.07% | 44.1만 |
|---|
| 2026.08.21 | ₩608,933 | ₩628,383 | ₩600,934 | ₩625,505 | +2.72% | 24.1만 |
|---|
| 2026.08.20 | ₩576,257 | ₩607,598 | ₩574,213 | ₩600,881 | +4.27% | 37.9만 |
|---|
| 2026.08.19 | ₩536,823 | ₩576,016 | ₩536,823 | ₩573,880 | +6.90% | 37.3만 |
|---|
| 2026.08.18 | ₩508,192 | ₩534,152 | ₩507,565 | ₩531,214 | +4.53% | 25.5만 |
|---|
| 2026.08.17 | ₩512,292 | ₩520,398 | ₩495,012 | ₩506,429 | -1.14% | 24.4만 |
|---|
| 2026.08.14 | ₩496,828 | ₩511,858 | ₩494,237 | ₩506,269 | +1.90% | 23.2만 |
|---|
| 2026.08.13 | ₩475,916 | ₩494,091 | ₩464,712 | ₩494,091 | +3.82% | 25.7만 |
|---|
| 2026.08.12 | ₩467,690 | ₩485,210 | ₩434,813 | ₩455,556 | -2.59% | 37.7만 |
|---|
| 2026.08.11 | ₩441,957 | ₩457,354 | ₩434,012 | ₩452,467 | +2.38% | 25.8만 |
|---|
| 2026.08.10 | ₩393,056 | ₩427,322 | ₩389,784 | ₩416,932 | +6.07% | 27.2만 |
|---|
| 2026.08.07 | ₩379,608 | ₩392,548 | ₩379,608 | ₩383,528 | +1.03% | 24.2만 |
|---|
| 2026.08.06 | ₩344,421 | ₩359,204 | ₩344,421 | ₩357,882 | +3.91% | 12.9만 |
|---|
| 2026.08.05 | ₩336,249 | ₩349,175 | ₩336,249 | ₩343,340 | +2.11% | 4.8만 |
|---|
| 2026.08.04 | ₩361,020 | ₩361,020 | ₩337,851 | ₩337,851 | -6.42% | 27.3만 |
|---|
| 2026.08.03 | ₩352,407 | ₩356,907 | ₩346,317 | ₩346,354 | -1.72% | 32.6만 |
|---|
| 2026.07.31 | ₩361,314 | ₩361,314 | ₩351,570 | ₩358,536 | -0.77% | 16.4만 |
|---|
| 2026.07.30 | ₩353,876 | ₩360,553 | ₩341,857 | ₩352,408 | -0.41% | 14.4만 |
|---|
| 2026.07.29 | ₩349,870 | ₩353,742 | ₩337,864 | ₩343,193 | -1.91% | 20.4만 |
|---|
| 2026.07.28 | ₩319,824 | ₩326,581 | ₩314,442 | ₩317,901 | -0.60% | 17.3만 |
|---|
| 2026.07.27 | ₩320,491 | ₩323,830 | ₩314,669 | ₩323,336 | +0.89% | 19만 |
|---|
| 2026.07.24 | ₩335,514 | ₩336,396 | ₩315,110 | ₩320,800 | -4.39% | 6.7만 |
|---|
| 2026.07.23 | ₩341,857 | ₩343,760 | ₩329,932 | ₩330,827 | -3.23% | 10.1만 |
|---|
| 2026.07.22 | ₩334,620 | ₩335,174 | ₩317,834 | ₩317,834 | -5.02% | 26.2만 |
|---|
| 2026.07.21 | ₩310,302 | ₩336,489 | ₩310,302 | ₩324,511 | +4.58% | 18.4만 |
|---|
| 2026.07.20 | ₩308,406 | ₩311,738 | ₩296,494 | ₩300,781 | -2.47% | 20.3만 |
|---|
| 2026.07.17 | ₩310,249 | ₩310,249 | ₩298,457 | ₩303,973 | -2.02% | 16만 |
|---|
| 2026.07.16 | ₩313,147 | ₩320,331 | ₩300,768 | ₩306,163 | -2.23% | 19.6만 |
|---|
| 2026.07.15 | ₩332,376 | ₩337,397 | ₩303,880 | ₩307,177 | -7.58% | 16.8만 |
|---|
| 2026.07.14 | ₩333,845 | ₩367,230 | ₩316,832 | ₩343,660 | +2.94% | 11.2만 |
|---|
| 2026.07.13 | ₩289,163 | ₩291,140 | ₩271,289 | ₩281,712 | -2.58% | 12.7만 |
|---|
| 2026.07.10 | ₩272,110 | ₩283,369 | ₩269,266 | ₩271,550 | -0.21% | 18.9만 |
|---|
| 2026.07.09 | ₩279,094 | ₩285,101 | ₩261,494 | ₩266,315 | -4.58% | 14.3만 |
|---|
| 2026.07.08 | ₩277,118 | ₩288,883 | ₩274,981 | ₩277,999 | +0.32% | 14.1만 |
|---|
| 2026.07.07 | ₩236,362 | ₩250,170 | ₩234,172 | ₩237,163 | +0.34% | 11만 |
|---|
| 2026.07.06 | ₩235,080 | ₩236,349 | ₩226,414 | ₩227,068 | -3.41% | 15.6만 |
|---|
| 2026.07.02 | ₩204,914 | ₩239,581 | ₩204,914 | ₩227,749 | +11.14% | 9.5만 |
|---|
| 2026.07.01 | ₩193,083 | ₩208,773 | ₩193,083 | ₩198,945 | +3.04% | 6.1만 |
|---|
| 2026.06.30 | ₩209,922 | ₩210,443 | ₩194,776 | ₩198,144 | -5.61% | 10.7만 |
|---|
| 2026.06.29 | ₩198,838 | ₩220,551 | ₩198,838 | ₩205,809 | +3.51% | 18.6만 |
|---|
| 2026.06.26 | ₩194,298 | ₩196,301 | ₩169,593 | ₩170,929 | -12.03% | 3.5만 |
|---|
| 2026.06.25 | ₩215,904 | ₩216,445 | ₩193,643 | ₩200,307 | -7.22% | 10.1만 |
|---|
| 2026.06.24 | ₩236,362 | ₩241,690 | ₩221,673 | ₩223,743 | -5.34% | 17.4만 |
|---|
| 2026.06.23 | ₩282,233 | ₩297,830 | ₩262,002 | ₩274,835 | -2.62% | 8.7만 |
|---|
| 2026.06.22 | ₩283,101 | ₩296,748 | ₩283,101 | ₩290,779 | +2.71% | 3.2만 |
|---|
| 2026.06.18 | ₩284,730 | ₩295,457 | ₩273,513 | ₩283,047 | -0.59% | 9.3만 |
|---|
| 2026.06.17 | ₩261,734 | ₩281,765 | ₩261,734 | ₩279,762 | +6.89% | 10.5만 |
|---|
| 2026.06.16 | ₩257,475 | ₩264,392 | ₩243,039 | ₩261,187 | +1.44% | 5.1만 |
|---|
| 2026.06.15 | ₩265,874 | ₩277,893 | ₩254,470 | ₩265,433 | -0.17% | 14.5만 |
|---|
| 2026.06.12 | ₩269,747 | ₩281,899 | ₩263,083 | ₩266,942 | -1.04% | 14.3만 |
|---|
| 2026.06.11 | ₩252,387 | ₩265,206 | ₩249,743 | ₩255,094 | +1.07% | 26.9만 |
|---|
| 2026.06.10 | ₩273,673 | ₩273,673 | ₩247,112 | ₩253,428 | -7.40% | 16.9만 |
|---|
| 2026.06.09 | ₩261,734 | ₩276,691 | ₩241,917 | ₩253,798 | -3.03% | 21.6만 |
|---|
| 2026.06.08 | ₩276,103 | ₩283,795 | ₩261,734 | ₩262,456 | -4.94% | 35.6만 |
|---|
| 2026.06.05 | ₩281,765 | ₩281,765 | ₩259,197 | ₩268,063 | -4.86% | 24.6만 |
|---|
| 2026.06.04 | ₩264,913 | ₩287,107 | ₩254,497 | ₩280,443 | +5.86% | 13.7만 |
|---|
| 2026.06.03 | ₩242,812 | ₩253,722 | ₩239,474 | ₩251,051 | +3.39% | 10.2만 |
|---|
| 2026.06.02 | ₩233,692 | ₩242,785 | ₩231,074 | ₩240,789 | +3.04% | 6.3만 |
|---|
| 2026.06.01 | ₩209,948 | ₩228,537 | ₩206,917 | ₩221,459 | +5.48% | 21.4만 |
|---|
| 2026.05.29 | ₩214,783 | ₩217,560 | ₩204,079 | ₩212,138 | -1.23% | 40.2만 |
|---|
| 2026.05.28 | ₩209,201 | ₩226,120 | ₩204,914 | ₩221,419 | +5.84% | 31.2만 |
|---|
| 2026.05.27 | ₩207,531 | ₩209,641 | ₩194,298 | ₩200,320 | -3.47% | 14.2만 |
|---|
| 2026.05.26 | ₩225,105 | ₩229,412 | ₩213,661 | ₩213,955 | -4.95% | 12.5만 |
|---|
| 2026.05.22 | ₩243,453 | ₩245,710 | ₩228,350 | ₩232,062 | -4.68% | 21.6만 |
|---|
| 2026.05.21 | ₩255,151 | ₩257,946 | ₩244,762 | ₩250,324 | -1.89% | 20.5만 |
|---|
| 2026.05.20 | ₩256,460 | ₩259,384 | ₩247,059 | ₩251,090 | -2.09% | 13.6만 |
|---|
| 2026.05.19 | ₩252,908 | ₩257,581 | ₩246,378 | ₩254,577 | +0.66% | 18.7만 |
|---|
| 2026.05.18 | ₩243,039 | ₩247,219 | ₩220,338 | ₩245,536 | +1.03% | 8.2만 |
|---|
| 2026.05.15 | ₩241,170 | ₩248,721 | ₩240,368 | ₩240,676 | -0.20% | 6.6만 |
|---|
| 2026.05.14 | ₩239,968 | ₩241,570 | ₩229,685 | ₩239,060 | -0.38% | 4.3만 |
|---|
| 2026.05.13 | ₩236,295 | ₩240,368 | ₩232,944 | ₩239,086 | +1.18% | 6만 |
|---|
| 2026.05.12 | ₩235,334 | ₩239,033 | ₩229,739 | ₩232,877 | -1.04% | 5.5만 |
|---|
| 2026.05.11 | ₩244,375 | ₩244,375 | ₩231,007 | ₩233,651 | -4.39% | 6.7만 |
|---|
| 2026.05.08 | ₩228,323 | ₩235,642 | ₩220,338 | ₩223,503 | -2.11% | 7.2만 |
|---|
| 2026.05.07 | ₩228,110 | ₩234,989 | ₩218,129 | ₩231,702 | +1.57% | 7만 |
|---|
| 2026.05.06 | ₩246,431 | ₩251,866 | ₩233,692 | ₩247,820 | +0.56% | 11.1만 |
|---|
| 2026.05.05 | ₩257,368 | ₩289,110 | ₩257,368 | ₩282,998 | +9.96% | 13.1만 |
|---|
| 2026.05.04 | ₩233,171 | ₩236,095 | ₩221,673 | ₩230,000 | -1.36% | 7.3만 |
|---|
| 2026.05.01 | ₩219,309 | ₩236,441 | ₩219,309 | ₩232,596 | +6.06% | 8.8만 |
|---|
| 2026.04.30 | ₩212,659 | ₩218,121 | ₩211,003 | ₩218,121 | +2.57% | 4.2만 |
|---|
| 2026.04.29 | ₩203,365 | ₩209,307 | ₩195,620 | ₩205,635 | +1.12% | 6.8만 |
|---|
| 2026.04.28 | ₩194,952 | ₩210,990 | ₩194,952 | ₩206,450 | +5.90% | 6.9만 |
|---|
| 2026.04.27 | ₩191,854 | ₩192,295 | ₩185,618 | ₩187,140 | -2.46% | 3.6만 |
|---|
| 2026.04.24 | ₩190,385 | ₩194,565 | ₩176,270 | ₩186,646 | -1.96% | 4.2만 |
|---|
| 2026.04.23 | ₩178,754 | ₩189,744 | ₩178,754 | ₩188,302 | +5.34% | 7.9만 |
|---|
| 2026.04.22 | ₩176,511 | ₩176,511 | ₩167,056 | ₩170,995 | -3.12% | 4.5만 |
|---|
| 2026.04.21 | ₩187,394 | ₩188,462 | ₩180,276 | ₩181,972 | -2.89% | 3.9만 |
|---|
| 2026.04.20 | ₩202,203 | ₩202,203 | ₩182,119 | ₩185,217 | -8.40% | 9.8만 |
|---|
| 2026.04.17 | ₩176,043 | ₩198,478 | ₩173,566 | ₩198,478 | +12.74% | 16.2만 |
|---|
| 2026.04.16 | ₩162,863 | ₩168,779 | ₩159,384 | ₩167,296 | +2.72% | 7.4만 |
|---|
| 2026.04.15 | ₩181,345 | ₩183,254 | ₩154,025 | ₩157,428 | -13.19% | 14.3만 |
|---|
| 2026.04.14 | ₩200,027 | ₩208,319 | ₩194,164 | ₩196,421 | -1.80% | 16.4만 |
|---|
| 2026.04.13 | ₩224,758 | ₩228,951 | ₩202,978 | ₩212,392 | -5.50% | 15.7만 |
|---|
| 2026.04.10 | ₩226,133 | ₩227,148 | ₩214,729 | ₩217,587 | -3.78% | 9.5만 |
|---|
| 2026.04.09 | ₩231,942 | ₩240,235 | ₩201,282 | ₩226,975 | -2.14% | 18.4만 |
|---|
| 2026.04.08 | ₩164,505 | ₩198,838 | ₩159,992 | ₩197,930 | +20.32% | 29.4만 |
|---|
| 2026.04.07 | ₩192,161 | ₩194,712 | ₩178,168 | ₩184,603 | -3.93% | 19.3만 |
|---|
| 2026.04.06 | ₩193,630 | ₩196,840 | ₩182,143 | ₩187,835 | -2.99% | 16.1만 |
|---|
| 2026.04.02 | ₩168,378 | ₩179,977 | ₩161,120 | ₩176,284 | +4.70% | 16.4만 |
|---|
| 2026.04.01 | ₩147,266 | ₩162,916 | ₩138,880 | ₩155,331 | +5.48% | 18.7만 |
|---|
| 2026.03.31 | ₩162,729 | ₩163,217 | ₩129,158 | ₩131,535 | -19.17% | 24.4만 |
|---|
| 2026.03.30 | ₩158,990 | ₩168,872 | ₩158,990 | ₩163,344 | +2.74% | 35만 |
|---|
| 2026.03.27 | ₩162,542 | ₩165,587 | ₩154,236 | ₩158,990 | -2.19% | 18.6만 |
|---|
| 2026.03.26 | ₩136,876 | ₩152,968 | ₩136,235 | ₩149,563 | +9.27% | 13.9만 |
|---|
| 2026.03.25 | ₩128,196 | ₩129,305 | ₩122,855 | ₩127,716 | -0.38% | 7.1만 |
|---|
| 2026.03.24 | ₩134,793 | ₩138,559 | ₩130,200 | ₩138,559 | +2.79% | 9.5만 |
|---|
| 2026.03.23 | ₩133,485 | ₩146,892 | ₩117,421 | ₩123,923 | -7.16% | 14.6만 |
|---|
| 2026.03.20 | ₩109,888 | ₩126,474 | ₩108,233 | ₩125,673 | +14.36% | 12만 |
|---|
| 2026.03.19 | ₩104,867 | ₩106,951 | ₩102,263 | ₩106,657 | +1.71% | 5.7만 |
|---|
| 2026.03.18 | ₩98,150 | ₩106,830 | ₩96,802 | ₩103,505 | +5.46% | 9.1만 |
|---|
| 2026.03.17 | ₩103,479 | ₩103,479 | ₩90,779 | ₩97,990 | -5.30% | 10.6만 |
|---|
| 2026.03.16 | ₩72,538 | ₩100,421 | ₩72,124 | ₩100,033 | +37.91% | 16.7만 |
|---|
| 2026.03.13 | ₩81,578 | ₩90,312 | ₩71,109 | ₩79,535 | -2.50% | 12.7만 |
|---|
| 2026.03.12 | ₩93,770 | ₩93,784 | ₩82,059 | ₩83,929 | -10.50% | 8.4만 |
|---|
| 2026.03.11 | ₩99,139 | ₩99,472 | ₩94,986 | ₩97,616 | -1.54% | 10.6만 |
|---|
| 2026.03.10 | ₩86,800 | ₩88,028 | ₩82,299 | ₩87,801 | +1.15% | 6.9만 |
|---|
| 2026.03.09 | ₩80,537 | ₩87,741 | ₩79,081 | ₩82,366 | +2.27% | 18.2만 |
|---|
| 2026.03.06 | ₩74,835 | ₩77,799 | ₩70,762 | ₩76,758 | +2.57% | 12.2만 |
|---|
| 2026.03.05 | ₩87,013 | ₩87,307 | ₩81,952 | ₩82,754 | -4.90% | 8.6만 |
|---|
| 2026.03.04 | ₩94,612 | ₩96,147 | ₩87,614 | ₩89,577 | -5.32% | 20만 |
|---|
| 2026.03.03 | ₩86,252 | ₩93,877 | ₩80,123 | ₩84,797 | -1.69% | 32.8만 |
|---|
| 2026.03.02 | ₩98,725 | ₩100,821 | ₩91,941 | ₩97,777 | -0.96% | 23.5만 |
|---|
| 2026.02.27 | ₩78,347 | ₩78,347 | ₩75,689 | ₩76,517 | -2.34% | 5.4만 |
|---|
| 2026.02.26 | ₩77,546 | ₩78,864 | ₩73,646 | ₩78,293 | +0.96% | 11.1만 |
|---|
| 2026.02.25 | ₩80,256 | ₩80,256 | ₩75,810 | ₩79,749 | -0.63% | 8.3만 |
|---|
| 2026.02.24 | ₩77,118 | ₩77,118 | ₩71,443 | ₩73,953 | -4.10% | 10.5만 |
|---|
| 2026.02.23 | ₩67,170 | ₩69,440 | ₩66,769 | ₩68,906 | +2.58% | 6만 |
|---|
| 2026.02.20 | ₩67,049 | ₩67,049 | ₩64,405 | ₩64,966 | -3.11% | 5만 |
|---|
| 2026.02.19 | ₩64,953 | ₩64,953 | ₩60,092 | ₩61,828 | -4.81% | 10.4만 |
|---|
| 2026.02.18 | ₩58,089 | ₩59,598 | ₩57,288 | ₩59,037 | +1.63% | 6만 |
|---|
| 2026.02.17 | ₩55,418 | ₩56,344 | ₩54,283 | ₩55,752 | +0.60% | 6.8만 |
|---|
| 2026.02.13 | ₩48,741 | ₩52,267 | ₩48,741 | ₩51,466 | +5.59% | 1.2만 |
|---|
| 2026.02.12 | ₩51,323 | ₩51,323 | ₩48,488 | ₩49,182 | -4.17% | 2.3만 |
|---|
| 2026.02.11 | ₩51,439 | ₩52,414 | ₩51,105 | ₩51,799 | +0.70% | 1.2만 |
|---|
| 2026.02.10 | ₩52,641 | ₩52,641 | ₩51,078 | ₩52,227 | -0.79% | 1.4만 |
|---|
| 2026.02.09 | ₩53,829 | ₩54,283 | ₩51,479 | ₩52,654 | -2.18% | 3만 |
|---|
| 2026.02.06 | ₩50,611 | ₩54,423 | ₩50,230 | ₩53,736 | +6.17% | 6.3만 |
|---|
| 2026.02.05 | ₩50,571 | ₩50,571 | ₩46,738 | ₩47,913 | -5.25% | 3만 |
|---|
| 2026.02.04 | ₩47,913 | ₩48,394 | ₩45,990 | ₩46,471 | -3.01% | 2.1만 |
|---|
| 2026.02.03 | ₩46,201 | ₩47,566 | ₩45,403 | ₩46,752 | +1.19% | 1.2만 |
|---|
| 2026.02.02 | ₩47,486 | ₩49,649 | ₩44,415 | ₩48,154 | +1.41% | 8.6만 |
|---|
| 2026.01.30 | ₩47,713 | ₩50,077 | ₩46,004 | ₩49,022 | +2.74% | 2.5만 |
|---|
| 2026.01.29 | ₩43,200 | ₩46,084 | ₩43,119 | ₩46,084 | +6.68% | 1.6만 |
|---|
| 2026.01.28 | ₩44,989 | ₩44,989 | ₩42,226 | ₩43,266 | -3.83% | 1.7만 |
|---|
| 2026.01.27 | ₩42,118 | ₩45,990 | ₩40,729 | ₩43,306 | +2.82% | 9.8만 |
|---|
| 2026.01.26 | ₩43,447 | ₩43,747 | ₩41,223 | ₩42,348 | -2.53% | 4.3만 |
|---|
| 2026.01.23 | ₩44,054 | ₩44,468 | ₩40,645 | ₩41,050 | -6.82% | 5.1천 |
|---|
| 2026.01.22 | ₩42,064 | ₩42,812 | ₩40,929 | ₩41,811 | -0.60% | 5.8천 |
|---|
| 2026.01.21 | ₩43,573 | ₩43,573 | ₩41,530 | ₩42,146 | -3.28% | 3.9천 |
|---|
| 2026.01.20 | ₩40,742 | ₩41,570 | ₩39,221 | ₩39,394 | -3.31% | 1.3만 |
|---|
| 2026.01.16 | ₩41,771 | ₩43,654 | ₩41,771 | ₩43,614 | +4.41% | 1.1만 |
|---|
| 2026.01.15 | ₩43,106 | ₩44,094 | ₩41,731 | ₩42,572 | -1.24% | 2.2만 |
|---|
| 2026.01.14 | ₩41,784 | ₩44,775 | ₩41,784 | ₩43,787 | +4.79% | 5.6만 |
|---|
| 2026.01.13 | ₩36,723 | ₩39,274 | ₩36,378 | ₩39,193 | +6.73% | 2.8만 |
|---|
| 2026.01.12 | ₩35,788 | ₩35,788 | ₩32,850 | ₩33,879 | -5.34% | 3.3만 |
|---|
| 2026.01.09 | ₩36,723 | ₩36,723 | ₩34,720 | ₩35,454 | -3.45% | 1.8만 |
|---|
| 2026.01.08 | ₩33,331 | ₩33,331 | ₩31,694 | ₩32,256 | -3.23% | 8.7천 |
|---|
| 2026.01.07 | ₩33,785 | ₩33,785 | ₩28,350 | ₩29,806 | -11.78% | 2.3만 |
|---|
| 2026.01.06 | ₩26,153 | ₩26,219 | ₩25,960 | ₩25,965 | -0.72% | 2.2천 |
|---|
| 2026.01.05 | ₩25,933 | ₩25,933 | ₩24,811 | ₩25,012 | -3.55% | 6.4천 |
|---|
| 2026.01.02 | ₩25,332 | ₩25,559 | ₩24,478 | ₩25,012 | -1.27% | 7.9천 |
|---|
| 2025.12.31 | ₩28,083 | ₩28,083 | ₩25,105 | ₩25,726 | -8.39% | 3천 |
|---|
| 2025.12.30 | ₩25,659 | ₩26,574 | ₩25,659 | ₩25,679 | +0.08% | 1.2만 |
|---|
| 2025.12.29 | ₩27,335 | ₩27,335 | ₩25,412 | ₩26,514 | -3.00% | 4.7만 |
|---|
| 2025.12.26 | ₩27,666 | ₩27,666 | ₩27,102 | ₩27,239 | -1.54% | 5천 |
|---|
| 2025.12.24 | ₩27,556 | ₩27,556 | ₩26,828 | ₩27,187 | -1.34% | 7.5천 |
|---|
| 2025.12.23 | ₩26,708 | ₩27,202 | ₩25,573 | ₩26,307 | -1.50% | 1.5만 |
|---|
| 2025.12.22 | ₩31,542 | ₩31,542 | ₩27,656 | ₩29,284 | -7.16% | 6.6만 |
|---|
| 2025.12.19 | ₩31,154 | ₩32,062 | ₩31,154 | ₩31,536 | +1.23% | 2.3천 |
|---|
| 2025.12.18 | ₩31,154 | ₩31,916 | ₩31,048 | ₩31,435 | +0.90% | 8천 |
|---|
| 2025.12.17 | ₩32,209 | ₩33,031 | ₩31,715 | ₩33,031 | +2.55% | 1.2만 |
|---|
| 2025.12.16 | ₩34,106 | ₩34,319 | ₩31,982 | ₩33,336 | -2.26% | 3.1만 |
|---|
| 2025.12.15 | ₩35,214 | ₩35,386 | ₩34,166 | ₩35,149 | -0.19% | 2.7만 |
|---|
| 2025.12.12 | ₩33,216 | ₩33,678 | ₩33,144 | ₩33,638 | +1.27% | 1.5만 |
|---|
| 2025.12.11 | ₩32,744 | ₩32,744 | ₩32,089 | ₩32,637 | -0.33% | 1.5만 |
|---|
| 2025.12.10 | ₩31,034 | ₩32,143 | ₩31,034 | ₩31,802 | +2.47% | 1.2만 |
|---|
| 2025.12.09 | ₩31,208 | ₩31,208 | ₩30,714 | ₩30,787 | -1.35% | 8천 |
|---|
| 2025.12.08 | ₩30,740 | ₩31,568 | ₩30,740 | ₩31,197 | +1.49% | 2.8만 |
|---|
| 2025.12.05 | ₩30,407 | ₩30,560 | ₩29,277 | ₩30,560 | +0.51% | 5.6천 |
|---|
| 2025.12.04 | ₩29,527 | ₩29,527 | ₩28,323 | ₩29,285 | -0.82% | 4.3천 |
|---|
| 2025.12.03 | ₩29,378 | ₩30,046 | ₩29,111 | ₩30,046 | +2.27% | 2.2만 |
|---|
| 2025.12.02 | ₩30,260 | ₩30,660 | ₩29,378 | ₩30,153 | -0.35% | 1.8만 |
|---|
| 2025.12.01 | ₩31,194 | ₩32,410 | ₩30,233 | ₩31,463 | +0.86% | 3.7만 |
|---|
| 2025.11.28 | ₩30,981 | ₩33,545 | ₩30,340 | ₩30,707 | -0.88% | 9천 |
|---|
| 2025.11.26 | ₩31,782 | ₩32,036 | ₩31,381 | ₩31,551 | -0.73% | 5천 |
|---|
| 2025.11.25 | ₩32,463 | ₩32,463 | ₩30,730 | ₩32,161 | -0.93% | 2.3만 |
|---|
| 2025.11.24 | ₩31,408 | ₩32,143 | ₩31,034 | ₩31,511 | +0.33% | 1.4만 |
|---|
| 2025.11.21 | ₩30,927 | ₩30,949 | ₩30,634 | ₩30,734 | -0.63% | 6.1천 |
|---|
| 2025.11.20 | ₩30,654 | ₩31,381 | ₩30,616 | ₩31,256 | +1.96% | 2.4만 |
|---|
| 2025.11.19 | ₩28,445 | ₩29,806 | ₩28,444 | ₩29,051 | +2.13% | 1.5만 |
|---|
| 2025.11.18 | ₩27,656 | ₩28,882 | ₩27,222 | ₩28,163 | +1.83% | 2.5만 |
|---|
| 2025.11.17 | ₩29,939 | ₩29,939 | ₩28,764 | ₩28,911 | -3.43% | 1.1만 |
|---|
| 2025.11.14 | ₩29,779 | ₩29,953 | ₩29,191 | ₩29,653 | -0.42% | 8.2천 |
|---|
| 2025.11.13 | ₩31,421 | ₩31,421 | ₩28,804 | ₩29,779 | -5.23% | 3만 |
|---|
| 2025.11.12 | ₩26,507 | ₩27,602 | ₩26,080 | ₩27,574 | +4.03% | 4.6만 |
|---|
| 2025.11.11 | ₩25,359 | ₩25,973 | ₩25,072 | ₩25,593 | +0.92% | 8.9천 |
|---|
| 2025.11.10 | ₩24,838 | ₩25,132 | ₩24,331 | ₩24,906 | +0.27% | 3.2만 |
|---|
| 2025.11.07 | ₩24,372 | ₩25,092 | ₩24,050 | ₩24,698 | +1.34% | 1.3만 |
|---|
| 2025.11.06 | ₩24,277 | ₩24,851 | ₩24,277 | ₩24,751 | +1.95% | 7.6천 |
|---|
| 2025.11.05 | ₩23,342 | ₩23,847 | ₩23,236 | ₩23,847 | +2.16% | 9천 |
|---|
| 2025.11.04 | ₩23,463 | ₩24,397 | ₩22,835 | ₩24,090 | +2.68% | 2.3만 |
|---|
| 2025.11.03 | ₩24,484 | ₩24,484 | ₩23,010 | ₩24,037 | -1.83% | 5.7만 |
|---|
| 2025.10.31 | ₩24,317 | ₩24,571 | ₩23,743 | ₩24,033 | -1.17% | 2.7천 |
|---|
| 2025.10.30 | ₩24,571 | ₩25,105 | ₩24,204 | ₩24,308 | -1.07% | 1.1만 |
|---|
| 2025.10.29 | ₩23,917 | ₩24,571 | ₩23,837 | ₩24,355 | +1.83% | 2.3만 |
|---|
| 2025.10.28 | ₩23,142 | ₩23,155 | ₩22,989 | ₩22,989 | -0.66% | 1.3천 |
|---|
| 2025.10.27 | ₩22,521 | ₩22,601 | ₩22,521 | ₩22,601 | +0.36% | 500 |
|---|
| 2025.10.24 | ₩22,882 | ₩22,882 | ₩22,474 | ₩22,521 | -1.58% | 2.5천 |
|---|
| 2025.10.23 | ₩21,139 | ₩23,095 | ₩20,732 | ₩22,258 | +5.29% | 5.3만 |
|---|
| 2025.10.22 | ₩20,582 | ₩20,692 | ₩20,582 | ₩20,692 | +0.53% | 400 |
|---|
| 2025.10.21 | ₩21,393 | ₩21,393 | ₩20,971 | ₩20,971 | -1.97% | 3천 |
|---|
| 2025.10.20 | ₩22,034 | ₩22,034 | ₩21,446 | ₩21,914 | -0.55% | 3.6만 |
|---|
| 2025.10.17 | ₩21,687 | ₩21,687 | ₩21,687 | ₩21,687 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩21,573 | ₩21,600 | ₩21,419 | ₩21,600 | +0.12% | 1.3천 |
|---|
| 2025.10.15 | ₩21,078 | ₩21,526 | ₩20,645 | ₩21,526 | +2.13% | 8.4천 |
|---|
| 2025.10.14 | ₩21,393 | ₩21,586 | ₩21,226 | ₩21,500 | +0.50% | 4.8천 |
|---|
| 2025.10.13 | ₩21,648 | ₩21,907 | ₩20,478 | ₩21,605 | -0.20% | 2.1만 |
|---|
| 2025.10.10 | ₩20,632 | ₩21,752 | ₩20,605 | ₩21,653 | +4.95% | 2.5만 |
|---|