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 | ₩1,356,355 | ₩1,356,355 | ₩1,282,858 | ₩1,334,038 | -1.65% | 10.6만 |
| 2026.10.08 | ₩1,341,655 | ₩1,405,717 | ₩1,314,234 | ₩1,353,348 | +0.87% | 14.3만 |
| 2026.10.07 | ₩1,266,942 | ₩1,283,169 | ₩1,240,563 | ₩1,282,858 | +1.26% | 8.4만 |
| 2026.10.06 | ₩1,260,074 | ₩1,309,570 | ₩1,239,659 | ₩1,268,826 | +0.69% | 11.2만 |
| 2026.10.05 | ₩1,204,015 | ₩1,204,015 | ₩1,161,908 | ₩1,189,316 | -1.22% | 8.7만 |
| 2026.10.02 | ₩1,101,119 | ₩1,171,423 | ₩1,075,730 | ₩1,166,599 | +5.95% | 9.3만 |
| 2026.10.01 | ₩1,070,905 | ₩1,115,173 | ₩1,064,054 | ₩1,103,966 | +3.09% | 10.2만 |
| 2026.09.30 | ₩1,032,032 | ₩1,075,462 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,073,057 |
| +3.98% |
| 8.3만 |
| 2026.09.29 | ₩928,749 | ₩989,043 | ₩928,749 | ₩987,800 | +6.36% | 8.8만 |
|---|
| 2026.09.28 | ₩950,116 | ₩1,002,233 | ₩920,023 | ₩975,506 | +2.67% | 13.2만 |
|---|
| 2026.09.25 | ₩989,137 | ₩1,008,780 | ₩808,468 | ₩878,811 | -11.15% | 16.3만 |
|---|
| 2026.09.24 | ₩1,042,322 | ₩1,085,271 | ₩910,127 | ₩914,424 | -12.27% | 20.2만 |
|---|
| 2026.09.23 | ₩972,700 | ₩999,560 | ₩925,729 | ₩988,068 | +1.58% | 20.6만 |
|---|
| 2026.09.22 | ₩1,002,233 | ₩1,016,507 | ₩773,980 | ₩911,377 | -9.07% | 48.2만 |
|---|
| 2026.09.21 | ₩1,142,545 | ₩1,142,545 | ₩1,078,402 | ₩1,114,483 | -2.46% | 17.7만 |
|---|
| 2026.09.18 | ₩1,055,685 | ₩1,165,449 | ₩1,055,685 | ₩1,165,449 | +10.40% | 21.1만 |
|---|
| 2026.09.17 | ₩1,042,322 | ₩1,062,918 | ₩996,756 | ₩1,050,340 | +0.77% | 14.6만 |
|---|
| 2026.09.16 | ₩1,000,896 | ₩1,061,030 | ₩1,000,896 | ₩1,051,315 | +5.04% | 21.9만 |
|---|
| 2026.09.15 | ₩964,121 | ₩995,170 | ₩906,673 | ₩970,134 | +0.62% | 28.5만 |
|---|
| 2026.09.14 | ₩1,033,248 | ₩1,075,142 | ₩928,735 | ₩1,028,584 | -0.45% | 45.4만 |
|---|
| 2026.09.11 | ₩946,107 | ₩993,640 | ₩920,718 | ₩971,390 | +2.67% | 28.4만 |
|---|
| 2026.09.10 | ₩841,354 | ₩868,602 | ₩827,390 | ₩868,602 | +3.24% | 24만 |
|---|
| 2026.09.09 | ₩734,971 | ₩808,561 | ₩734,971 | ₩779,590 | +6.07% | 21만 |
|---|
| 2026.09.08 | ₩709,581 | ₩738,939 | ₩699,069 | ₩735,184 | +3.61% | 13.8만 |
|---|
| 2026.09.04 | ₩668,155 | ₩682,454 | ₩658,519 | ₩675,064 | +1.03% | 13.2만 |
|---|
| 2026.09.03 | ₩641,429 | ₩671,376 | ₩637,413 | ₩663,358 | +3.42% | 13.9만 |
|---|
| 2026.09.02 | ₩619,112 | ₩628,253 | ₩602,903 | ₩606,685 | -2.01% | 19.6만 |
|---|
| 2026.09.01 | ₩584,515 | ₩613,901 | ₩580,386 | ₩601,807 | +2.96% | 21.2만 |
|---|
| 2026.08.31 | ₩580,400 | ₩580,400 | ₩552,163 | ₩556,867 | -4.05% | 40.6만 |
|---|
| 2026.08.28 | ₩573,277 | ₩575,388 | ₩553,914 | ₩569,776 | -0.61% | 46만 |
|---|
| 2026.08.27 | ₩554,889 | ₩577,820 | ₩554,716 | ₩568,239 | +2.41% | 54.9만 |
|---|
| 2026.08.26 | ₩545,214 | ₩551,308 | ₩449,147 | ₩476,608 | -12.58% | 42만 |
|---|
| 2026.08.25 | ₩630,738 | ₩641,429 | ₩593,028 | ₩599,709 | -4.92% | 32.9만 |
|---|
| 2026.08.24 | ₩615,210 | ₩647,897 | ₩612,299 | ₩621,798 | +1.07% | 44.1만 |
|---|
| 2026.08.21 | ₩609,357 | ₩628,821 | ₩601,353 | ₩625,941 | +2.72% | 24.1만 |
|---|
| 2026.08.20 | ₩576,658 | ₩608,021 | ₩574,613 | ₩601,299 | +4.27% | 37.9만 |
|---|
| 2026.08.19 | ₩537,197 | ₩576,417 | ₩537,197 | ₩574,279 | +6.90% | 37.3만 |
|---|
| 2026.08.18 | ₩508,546 | ₩534,524 | ₩507,918 | ₩531,584 | +4.53% | 25.5만 |
|---|
| 2026.08.17 | ₩512,649 | ₩520,760 | ₩495,357 | ₩506,782 | -1.14% | 24.4만 |
|---|
| 2026.08.14 | ₩497,174 | ₩512,214 | ₩494,582 | ₩506,622 | +1.90% | 23.2만 |
|---|
| 2026.08.13 | ₩476,248 | ₩494,435 | ₩465,036 | ₩494,435 | +3.82% | 25.7만 |
|---|
| 2026.08.12 | ₩468,016 | ₩485,548 | ₩435,116 | ₩455,873 | -2.59% | 37.7만 |
|---|
| 2026.08.11 | ₩442,265 | ₩457,673 | ₩434,314 | ₩452,782 | +2.38% | 25.8만 |
|---|
| 2026.08.10 | ₩393,329 | ₩427,619 | ₩390,056 | ₩417,223 | +6.07% | 27.2만 |
|---|
| 2026.08.07 | ₩379,873 | ₩392,822 | ₩379,873 | ₩383,795 | +1.03% | 24.2만 |
|---|
| 2026.08.06 | ₩344,661 | ₩359,454 | ₩344,661 | ₩358,131 | +3.91% | 12.9만 |
|---|
| 2026.08.05 | ₩336,483 | ₩349,418 | ₩336,483 | ₩343,579 | +2.11% | 4.8만 |
|---|
| 2026.08.04 | ₩361,271 | ₩361,271 | ₩338,086 | ₩338,086 | -6.42% | 27.3만 |
|---|
| 2026.08.03 | ₩352,652 | ₩357,156 | ₩346,559 | ₩346,595 | -1.72% | 32.6만 |
|---|
| 2026.07.31 | ₩361,565 | ₩361,565 | ₩351,814 | ₩358,786 | -0.77% | 16.4만 |
|---|
| 2026.07.30 | ₩354,122 | ₩360,804 | ₩342,095 | ₩352,654 | -0.41% | 14.4만 |
|---|
| 2026.07.29 | ₩350,113 | ₩353,989 | ₩338,100 | ₩343,432 | -1.91% | 20.4만 |
|---|
| 2026.07.28 | ₩320,046 | ₩326,808 | ₩314,661 | ₩318,122 | -0.60% | 17.3만 |
|---|
| 2026.07.27 | ₩320,714 | ₩324,055 | ₩314,888 | ₩323,561 | +0.89% | 19만 |
|---|
| 2026.07.24 | ₩335,748 | ₩336,630 | ₩315,329 | ₩321,023 | -4.39% | 6.7만 |
|---|
| 2026.07.23 | ₩342,095 | ₩344,000 | ₩330,162 | ₩331,057 | -3.23% | 10.1만 |
|---|
| 2026.07.22 | ₩334,853 | ₩335,407 | ₩318,055 | ₩318,055 | -5.02% | 26.2만 |
|---|
| 2026.07.21 | ₩310,518 | ₩336,723 | ₩310,518 | ₩324,737 | +4.58% | 18.4만 |
|---|
| 2026.07.20 | ₩308,621 | ₩311,955 | ₩296,701 | ₩300,990 | -2.47% | 20.3만 |
|---|
| 2026.07.17 | ₩310,465 | ₩310,465 | ₩298,665 | ₩304,184 | -2.02% | 16만 |
|---|
| 2026.07.16 | ₩313,365 | ₩320,554 | ₩300,977 | ₩306,376 | -2.23% | 19.6만 |
|---|
| 2026.07.15 | ₩332,608 | ₩337,632 | ₩304,092 | ₩307,391 | -7.58% | 16.8만 |
|---|
| 2026.07.14 | ₩334,078 | ₩367,485 | ₩317,053 | ₩343,899 | +2.94% | 11.2만 |
|---|
| 2026.07.13 | ₩289,365 | ₩291,342 | ₩271,478 | ₩281,908 | -2.58% | 12.7만 |
|---|
| 2026.07.10 | ₩272,300 | ₩283,566 | ₩269,454 | ₩271,739 | -0.21% | 18.9만 |
|---|
| 2026.07.09 | ₩279,289 | ₩285,300 | ₩261,676 | ₩266,500 | -4.58% | 14.3만 |
|---|
| 2026.07.08 | ₩277,311 | ₩289,084 | ₩275,173 | ₩278,193 | +0.32% | 14.1만 |
|---|
| 2026.07.07 | ₩236,527 | ₩250,344 | ₩234,335 | ₩237,329 | +0.34% | 11만 |
|---|
| 2026.07.06 | ₩235,244 | ₩236,514 | ₩226,571 | ₩227,226 | -3.41% | 15.6만 |
|---|
| 2026.07.02 | ₩205,057 | ₩239,747 | ₩205,057 | ₩227,908 | +11.14% | 9.5만 |
|---|
| 2026.07.01 | ₩193,217 | ₩208,919 | ₩193,217 | ₩199,083 | +3.04% | 6.1만 |
|---|
| 2026.06.30 | ₩210,068 | ₩210,589 | ₩194,912 | ₩198,282 | -5.61% | 10.7만 |
|---|
| 2026.06.29 | ₩198,977 | ₩220,705 | ₩198,977 | ₩205,952 | +3.51% | 18.6만 |
|---|
| 2026.06.26 | ₩194,433 | ₩196,438 | ₩169,711 | ₩171,048 | -12.03% | 3.5만 |
|---|
| 2026.06.25 | ₩216,055 | ₩216,596 | ₩193,778 | ₩200,447 | -7.22% | 10.1만 |
|---|
| 2026.06.24 | ₩236,527 | ₩241,859 | ₩221,827 | ₩223,899 | -5.34% | 17.4만 |
|---|
| 2026.06.23 | ₩282,429 | ₩298,037 | ₩262,184 | ₩275,026 | -2.62% | 8.7만 |
|---|
| 2026.06.22 | ₩283,298 | ₩296,955 | ₩283,298 | ₩290,982 | +2.71% | 3.2만 |
|---|
| 2026.06.18 | ₩284,928 | ₩295,663 | ₩273,703 | ₩283,244 | -0.59% | 9.3만 |
|---|
| 2026.06.17 | ₩261,917 | ₩281,961 | ₩261,917 | ₩279,957 | +6.89% | 10.5만 |
|---|
| 2026.06.16 | ₩257,654 | ₩264,576 | ₩243,208 | ₩261,369 | +1.44% | 5.1만 |
|---|
| 2026.06.15 | ₩266,059 | ₩278,086 | ₩254,647 | ₩265,618 | -0.17% | 14.5만 |
|---|
| 2026.06.12 | ₩269,935 | ₩282,095 | ₩263,266 | ₩267,128 | -1.04% | 14.3만 |
|---|
| 2026.06.11 | ₩252,563 | ₩265,391 | ₩249,917 | ₩255,271 | +1.07% | 26.9만 |
|---|
| 2026.06.10 | ₩273,863 | ₩273,863 | ₩247,284 | ₩253,605 | -7.40% | 16.9만 |
|---|
| 2026.06.09 | ₩261,917 | ₩276,883 | ₩242,086 | ₩253,975 | -3.03% | 21.6만 |
|---|
| 2026.06.08 | ₩276,295 | ₩283,993 | ₩261,917 | ₩262,638 | -4.94% | 35.6만 |
|---|
| 2026.06.05 | ₩281,961 | ₩281,961 | ₩259,378 | ₩268,250 | -4.86% | 24.6만 |
|---|
| 2026.06.04 | ₩265,097 | ₩287,307 | ₩254,674 | ₩280,638 | +5.86% | 13.7만 |
|---|
| 2026.06.03 | ₩242,981 | ₩253,899 | ₩239,640 | ₩251,226 | +3.39% | 10.2만 |
|---|
| 2026.06.02 | ₩233,854 | ₩242,955 | ₩231,235 | ₩240,957 | +3.04% | 6.3만 |
|---|
| 2026.06.01 | ₩210,095 | ₩228,696 | ₩207,061 | ₩221,614 | +5.48% | 21.4만 |
|---|
| 2026.05.29 | ₩214,932 | ₩217,712 | ₩204,222 | ₩212,286 | -1.23% | 40.2만 |
|---|
| 2026.05.28 | ₩209,346 | ₩226,277 | ₩205,057 | ₩221,574 | +5.84% | 31.2만 |
|---|
| 2026.05.27 | ₩207,676 | ₩209,787 | ₩194,433 | ₩200,460 | -3.47% | 14.2만 |
|---|
| 2026.05.26 | ₩225,262 | ₩229,571 | ₩213,810 | ₩214,104 | -4.95% | 12.5만 |
|---|
| 2026.05.22 | ₩243,623 | ₩245,881 | ₩228,509 | ₩232,224 | -4.68% | 21.6만 |
|---|
| 2026.05.21 | ₩255,329 | ₩258,126 | ₩244,932 | ₩250,498 | -1.89% | 20.5만 |
|---|
| 2026.05.20 | ₩256,638 | ₩259,565 | ₩247,231 | ₩251,265 | -2.09% | 13.6만 |
|---|
| 2026.05.19 | ₩253,084 | ₩257,761 | ₩246,549 | ₩254,754 | +0.66% | 18.7만 |
|---|
| 2026.05.18 | ₩243,208 | ₩247,391 | ₩220,491 | ₩245,707 | +1.03% | 8.2만 |
|---|
| 2026.05.15 | ₩241,338 | ₩248,894 | ₩240,536 | ₩240,843 | -0.20% | 6.6만 |
|---|
| 2026.05.14 | ₩240,135 | ₩241,738 | ₩229,845 | ₩239,226 | -0.38% | 4.3만 |
|---|
| 2026.05.13 | ₩236,460 | ₩240,536 | ₩233,106 | ₩239,253 | +1.18% | 6만 |
|---|
| 2026.05.12 | ₩235,498 | ₩239,199 | ₩229,899 | ₩233,039 | -1.04% | 5.5만 |
|---|
| 2026.05.11 | ₩244,545 | ₩244,545 | ₩231,168 | ₩233,814 | -4.39% | 6.7만 |
|---|
| 2026.05.08 | ₩228,482 | ₩235,807 | ₩220,491 | ₩223,658 | -2.11% | 7.2만 |
|---|
| 2026.05.07 | ₩228,268 | ₩235,153 | ₩218,281 | ₩231,863 | +1.57% | 7만 |
|---|
| 2026.05.06 | ₩246,603 | ₩252,041 | ₩233,854 | ₩247,992 | +0.56% | 11.1만 |
|---|
| 2026.05.05 | ₩257,547 | ₩289,311 | ₩257,547 | ₩283,195 | +9.96% | 13.1만 |
|---|
| 2026.05.04 | ₩233,333 | ₩236,260 | ₩221,827 | ₩230,161 | -1.36% | 7.3만 |
|---|
| 2026.05.01 | ₩219,462 | ₩236,606 | ₩219,462 | ₩232,758 | +6.06% | 8.8만 |
|---|
| 2026.04.30 | ₩212,807 | ₩218,273 | ₩211,150 | ₩218,273 | +2.57% | 4.2만 |
|---|
| 2026.04.29 | ₩203,507 | ₩209,453 | ₩195,756 | ₩205,778 | +1.12% | 6.8만 |
|---|
| 2026.04.28 | ₩195,088 | ₩211,137 | ₩195,088 | ₩206,594 | +5.90% | 6.9만 |
|---|
| 2026.04.27 | ₩191,988 | ₩192,429 | ₩185,747 | ₩187,270 | -2.46% | 3.6만 |
|---|
| 2026.04.24 | ₩190,518 | ₩194,700 | ₩176,393 | ₩186,776 | -1.96% | 4.2만 |
|---|
| 2026.04.23 | ₩178,878 | ₩189,876 | ₩178,878 | ₩188,433 | +5.34% | 7.9만 |
|---|
| 2026.04.22 | ₩176,633 | ₩176,633 | ₩167,172 | ₩171,114 | -3.12% | 4.5만 |
|---|
| 2026.04.21 | ₩187,524 | ₩188,593 | ₩180,402 | ₩182,099 | -2.89% | 3.9만 |
|---|
| 2026.04.20 | ₩202,344 | ₩202,344 | ₩182,246 | ₩185,346 | -8.40% | 9.8만 |
|---|
| 2026.04.17 | ₩176,166 | ₩198,616 | ₩173,687 | ₩198,616 | +12.74% | 16.2만 |
|---|
| 2026.04.16 | ₩162,976 | ₩168,896 | ₩159,495 | ₩167,413 | +2.72% | 7.4만 |
|---|
| 2026.04.15 | ₩181,471 | ₩183,382 | ₩154,133 | ₩157,538 | -13.19% | 14.3만 |
|---|
| 2026.04.14 | ₩200,166 | ₩208,464 | ₩194,299 | ₩196,558 | -1.80% | 16.4만 |
|---|
| 2026.04.13 | ₩224,914 | ₩229,110 | ₩203,119 | ₩212,540 | -5.50% | 15.7만 |
|---|
| 2026.04.10 | ₩226,291 | ₩227,306 | ₩214,879 | ₩217,738 | -3.78% | 9.5만 |
|---|
| 2026.04.09 | ₩232,104 | ₩240,402 | ₩201,422 | ₩227,133 | -2.14% | 18.4만 |
|---|
| 2026.04.08 | ₩164,620 | ₩198,977 | ₩160,103 | ₩198,068 | +20.32% | 29.4만 |
|---|
| 2026.04.07 | ₩192,295 | ₩194,847 | ₩178,292 | ₩184,732 | -3.93% | 19.3만 |
|---|
| 2026.04.06 | ₩193,765 | ₩196,977 | ₩182,270 | ₩187,965 | -2.99% | 16.1만 |
|---|
| 2026.04.02 | ₩168,495 | ₩180,103 | ₩161,232 | ₩176,406 | +4.70% | 16.4만 |
|---|
| 2026.04.01 | ₩147,368 | ₩163,030 | ₩138,976 | ₩155,440 | +5.48% | 18.7만 |
|---|
| 2026.03.31 | ₩162,843 | ₩163,330 | ₩129,248 | ₩131,627 | -19.17% | 24.4만 |
|---|
| 2026.03.30 | ₩159,101 | ₩168,990 | ₩159,101 | ₩163,457 | +2.74% | 35만 |
|---|
| 2026.03.27 | ₩162,656 | ₩165,702 | ₩154,344 | ₩159,101 | -2.19% | 18.6만 |
|---|
| 2026.03.26 | ₩136,972 | ₩153,074 | ₩136,330 | ₩149,667 | +9.27% | 13.9만 |
|---|
| 2026.03.25 | ₩128,286 | ₩129,395 | ₩122,941 | ₩127,805 | -0.38% | 7.1만 |
|---|
| 2026.03.24 | ₩134,887 | ₩138,656 | ₩130,290 | ₩138,656 | +2.79% | 9.5만 |
|---|
| 2026.03.23 | ₩133,578 | ₩146,994 | ₩117,503 | ₩124,010 | -7.16% | 14.6만 |
|---|
| 2026.03.20 | ₩109,965 | ₩126,562 | ₩108,308 | ₩125,760 | +14.36% | 12만 |
|---|
| 2026.03.19 | ₩104,940 | ₩107,025 | ₩102,335 | ₩106,731 | +1.71% | 5.7만 |
|---|
| 2026.03.18 | ₩98,219 | ₩106,905 | ₩96,869 | ₩103,577 | +5.46% | 9.1만 |
|---|
| 2026.03.17 | ₩103,551 | ₩103,551 | ₩90,842 | ₩98,058 | -5.30% | 10.6만 |
|---|
| 2026.03.16 | ₩72,588 | ₩100,491 | ₩72,174 | ₩100,103 | +37.91% | 16.7만 |
|---|
| 2026.03.13 | ₩81,635 | ₩90,375 | ₩71,159 | ₩79,591 | -2.50% | 12.7만 |
|---|
| 2026.03.12 | ₩93,836 | ₩93,849 | ₩82,116 | ₩83,987 | -10.50% | 8.4만 |
|---|
| 2026.03.11 | ₩99,208 | ₩99,542 | ₩95,052 | ₩97,684 | -1.54% | 10.6만 |
|---|
| 2026.03.10 | ₩86,860 | ₩88,090 | ₩82,357 | ₩87,862 | +1.15% | 6.9만 |
|---|
| 2026.03.09 | ₩80,593 | ₩87,802 | ₩79,136 | ₩82,424 | +2.27% | 18.2만 |
|---|
| 2026.03.06 | ₩74,887 | ₩77,853 | ₩70,811 | ₩76,811 | +2.57% | 12.2만 |
|---|
| 2026.03.05 | ₩87,074 | ₩87,368 | ₩82,009 | ₩82,811 | -4.90% | 8.6만 |
|---|
| 2026.03.04 | ₩94,678 | ₩96,214 | ₩87,675 | ₩89,640 | -5.32% | 20만 |
|---|
| 2026.03.03 | ₩86,312 | ₩93,943 | ₩80,179 | ₩84,856 | -1.69% | 32.8만 |
|---|
| 2026.03.02 | ₩98,793 | ₩100,891 | ₩92,005 | ₩97,845 | -0.96% | 23.5만 |
|---|
| 2026.02.27 | ₩78,401 | ₩78,401 | ₩75,742 | ₩76,571 | -2.34% | 5.4만 |
|---|
| 2026.02.26 | ₩77,600 | ₩78,918 | ₩73,697 | ₩78,348 | +0.96% | 11.1만 |
|---|
| 2026.02.25 | ₩80,312 | ₩80,312 | ₩75,862 | ₩79,804 | -0.63% | 8.3만 |
|---|
| 2026.02.24 | ₩77,172 | ₩77,172 | ₩71,493 | ₩74,005 | -4.10% | 10.5만 |
|---|
| 2026.02.23 | ₩67,216 | ₩69,488 | ₩66,816 | ₩68,954 | +2.58% | 6만 |
|---|
| 2026.02.20 | ₩67,096 | ₩67,096 | ₩64,450 | ₩65,011 | -3.11% | 5만 |
|---|
| 2026.02.19 | ₩64,998 | ₩64,998 | ₩60,134 | ₩61,871 | -4.81% | 10.4만 |
|---|
| 2026.02.18 | ₩58,129 | ₩59,640 | ₩57,328 | ₩59,078 | +1.63% | 6만 |
|---|
| 2026.02.17 | ₩55,457 | ₩56,383 | ₩54,321 | ₩55,791 | +0.60% | 6.8만 |
|---|
| 2026.02.13 | ₩48,775 | ₩52,303 | ₩48,775 | ₩51,501 | +5.59% | 1.2만 |
|---|
| 2026.02.12 | ₩51,358 | ₩51,358 | ₩48,521 | ₩49,216 | -4.17% | 2.3만 |
|---|
| 2026.02.11 | ₩51,475 | ₩52,450 | ₩51,141 | ₩51,835 | +0.70% | 1.2만 |
|---|
| 2026.02.10 | ₩52,677 | ₩52,677 | ₩51,114 | ₩52,263 | -0.79% | 1.4만 |
|---|
| 2026.02.09 | ₩53,867 | ₩54,321 | ₩51,515 | ₩52,691 | -2.18% | 3만 |
|---|
| 2026.02.06 | ₩50,646 | ₩54,461 | ₩50,265 | ₩53,773 | +6.17% | 6.3만 |
|---|
| 2026.02.05 | ₩50,606 | ₩50,606 | ₩46,771 | ₩47,947 | -5.25% | 3만 |
|---|
| 2026.02.04 | ₩47,947 | ₩48,428 | ₩46,023 | ₩46,504 | -3.01% | 2.1만 |
|---|
| 2026.02.03 | ₩46,234 | ₩47,599 | ₩45,435 | ₩46,784 | +1.19% | 1.2만 |
|---|
| 2026.02.02 | ₩47,519 | ₩49,684 | ₩44,446 | ₩48,187 | +1.41% | 8.6만 |
|---|
| 2026.01.30 | ₩47,746 | ₩50,112 | ₩46,036 | ₩49,056 | +2.74% | 2.5만 |
|---|
| 2026.01.29 | ₩43,230 | ₩46,116 | ₩43,149 | ₩46,116 | +6.68% | 1.6만 |
|---|
| 2026.01.28 | ₩45,020 | ₩45,020 | ₩42,255 | ₩43,296 | -3.83% | 1.7만 |
|---|
| 2026.01.27 | ₩42,147 | ₩46,023 | ₩40,757 | ₩43,337 | +2.82% | 9.8만 |
|---|
| 2026.01.26 | ₩43,477 | ₩43,778 | ₩41,252 | ₩42,377 | -2.53% | 4.3만 |
|---|
| 2026.01.23 | ₩44,085 | ₩44,499 | ₩40,673 | ₩41,078 | -6.82% | 5.1천 |
|---|
| 2026.01.22 | ₩42,094 | ₩42,842 | ₩40,958 | ₩41,840 | -0.60% | 5.8천 |
|---|
| 2026.01.21 | ₩43,604 | ₩43,604 | ₩41,559 | ₩42,175 | -3.28% | 3.9천 |
|---|
| 2026.01.20 | ₩40,771 | ₩41,599 | ₩39,249 | ₩39,421 | -3.31% | 1.3만 |
|---|
| 2026.01.16 | ₩41,800 | ₩43,684 | ₩41,800 | ₩43,644 | +4.41% | 1.1만 |
|---|
| 2026.01.15 | ₩43,136 | ₩44,125 | ₩41,760 | ₩42,602 | -1.24% | 2.2만 |
|---|
| 2026.01.14 | ₩41,813 | ₩44,806 | ₩41,813 | ₩43,818 | +4.79% | 5.6만 |
|---|
| 2026.01.13 | ₩36,749 | ₩39,301 | ₩36,404 | ₩39,221 | +6.73% | 2.8만 |
|---|
| 2026.01.12 | ₩35,813 | ₩35,813 | ₩32,873 | ₩33,902 | -5.34% | 3.3만 |
|---|
| 2026.01.09 | ₩36,749 | ₩36,749 | ₩34,744 | ₩35,479 | -3.45% | 1.8만 |
|---|
| 2026.01.08 | ₩33,354 | ₩33,354 | ₩31,716 | ₩32,279 | -3.23% | 8.7천 |
|---|
| 2026.01.07 | ₩33,809 | ₩33,809 | ₩28,370 | ₩29,826 | -11.78% | 2.3만 |
|---|
| 2026.01.06 | ₩26,172 | ₩26,237 | ₩25,978 | ₩25,983 | -0.72% | 2.2천 |
|---|
| 2026.01.05 | ₩25,951 | ₩25,951 | ₩24,829 | ₩25,029 | -3.55% | 6.4천 |
|---|
| 2026.01.02 | ₩25,350 | ₩25,577 | ₩24,495 | ₩25,029 | -1.27% | 7.9천 |
|---|
| 2025.12.31 | ₩28,103 | ₩28,103 | ₩25,123 | ₩25,744 | -8.39% | 3천 |
|---|
| 2025.12.30 | ₩25,677 | ₩26,593 | ₩25,677 | ₩25,697 | +0.08% | 1.2만 |
|---|
| 2025.12.29 | ₩27,354 | ₩27,354 | ₩25,430 | ₩26,532 | -3.00% | 4.7만 |
|---|
| 2025.12.26 | ₩27,686 | ₩27,686 | ₩27,120 | ₩27,258 | -1.54% | 5천 |
|---|
| 2025.12.24 | ₩27,575 | ₩27,575 | ₩26,846 | ₩27,206 | -1.34% | 7.5천 |
|---|
| 2025.12.23 | ₩26,726 | ₩27,221 | ₩25,590 | ₩26,325 | -1.50% | 1.5만 |
|---|
| 2025.12.22 | ₩31,564 | ₩31,564 | ₩27,675 | ₩29,304 | -7.16% | 6.6만 |
|---|
| 2025.12.19 | ₩31,176 | ₩32,085 | ₩31,176 | ₩31,558 | +1.23% | 2.3천 |
|---|
| 2025.12.18 | ₩31,176 | ₩31,938 | ₩31,069 | ₩31,457 | +0.90% | 8천 |
|---|
| 2025.12.17 | ₩32,232 | ₩33,054 | ₩31,737 | ₩33,054 | +2.55% | 1.2만 |
|---|
| 2025.12.16 | ₩34,129 | ₩34,343 | ₩32,005 | ₩33,360 | -2.26% | 3.1만 |
|---|
| 2025.12.15 | ₩35,238 | ₩35,411 | ₩34,189 | ₩35,173 | -0.19% | 2.7만 |
|---|
| 2025.12.12 | ₩33,239 | ₩33,702 | ₩33,167 | ₩33,662 | +1.27% | 1.5만 |
|---|
| 2025.12.11 | ₩32,766 | ₩32,766 | ₩32,112 | ₩32,659 | -0.33% | 1.5만 |
|---|
| 2025.12.10 | ₩31,056 | ₩32,165 | ₩31,056 | ₩31,824 | +2.47% | 1.2만 |
|---|
| 2025.12.09 | ₩31,230 | ₩31,230 | ₩30,735 | ₩30,809 | -1.35% | 8천 |
|---|
| 2025.12.08 | ₩30,762 | ₩31,590 | ₩30,762 | ₩31,219 | +1.49% | 2.8만 |
|---|
| 2025.12.05 | ₩30,428 | ₩30,581 | ₩29,297 | ₩30,581 | +0.51% | 5.6천 |
|---|
| 2025.12.04 | ₩29,547 | ₩29,547 | ₩28,343 | ₩29,305 | -0.82% | 4.3천 |
|---|
| 2025.12.03 | ₩29,399 | ₩30,067 | ₩29,132 | ₩30,067 | +2.27% | 2.2만 |
|---|
| 2025.12.02 | ₩30,281 | ₩30,682 | ₩29,399 | ₩30,174 | -0.35% | 1.8만 |
|---|
| 2025.12.01 | ₩31,216 | ₩32,432 | ₩30,254 | ₩31,485 | +0.86% | 3.7만 |
|---|
| 2025.11.28 | ₩31,002 | ₩33,568 | ₩30,361 | ₩30,728 | -0.88% | 9천 |
|---|
| 2025.11.26 | ₩31,804 | ₩32,058 | ₩31,403 | ₩31,573 | -0.73% | 5천 |
|---|
| 2025.11.25 | ₩32,486 | ₩32,486 | ₩30,751 | ₩32,184 | -0.93% | 2.3만 |
|---|
| 2025.11.24 | ₩31,430 | ₩32,165 | ₩31,056 | ₩31,533 | +0.33% | 1.4만 |
|---|
| 2025.11.21 | ₩30,949 | ₩30,970 | ₩30,655 | ₩30,755 | -0.63% | 6.1천 |
|---|
| 2025.11.20 | ₩30,675 | ₩31,403 | ₩30,638 | ₩31,278 | +1.96% | 2.4만 |
|---|
| 2025.11.19 | ₩28,465 | ₩29,826 | ₩28,463 | ₩29,071 | +2.13% | 1.5만 |
|---|
| 2025.11.18 | ₩27,675 | ₩28,902 | ₩27,241 | ₩28,183 | +1.83% | 2.5만 |
|---|
| 2025.11.17 | ₩29,960 | ₩29,960 | ₩28,784 | ₩28,931 | -3.43% | 1.1만 |
|---|
| 2025.11.14 | ₩29,800 | ₩29,973 | ₩29,212 | ₩29,674 | -0.42% | 8.2천 |
|---|
| 2025.11.13 | ₩31,443 | ₩31,443 | ₩28,824 | ₩29,800 | -5.23% | 3만 |
|---|
| 2025.11.12 | ₩26,526 | ₩27,622 | ₩26,098 | ₩27,593 | +4.03% | 4.6만 |
|---|
| 2025.11.11 | ₩25,377 | ₩25,991 | ₩25,089 | ₩25,610 | +0.92% | 8.9천 |
|---|
| 2025.11.10 | ₩24,855 | ₩25,149 | ₩24,348 | ₩24,924 | +0.27% | 3.2만 |
|---|
| 2025.11.07 | ₩24,389 | ₩25,109 | ₩24,067 | ₩24,715 | +1.34% | 1.3만 |
|---|
| 2025.11.06 | ₩24,294 | ₩24,869 | ₩24,294 | ₩24,769 | +1.95% | 7.6천 |
|---|
| 2025.11.05 | ₩23,359 | ₩23,864 | ₩23,252 | ₩23,864 | +2.16% | 9천 |
|---|
| 2025.11.04 | ₩23,479 | ₩24,414 | ₩22,851 | ₩24,107 | +2.68% | 2.3만 |
|---|
| 2025.11.03 | ₩24,501 | ₩24,501 | ₩23,026 | ₩24,054 | -1.83% | 5.7만 |
|---|
| 2025.10.31 | ₩24,334 | ₩24,588 | ₩23,760 | ₩24,050 | -1.17% | 2.7천 |
|---|
| 2025.10.30 | ₩24,588 | ₩25,123 | ₩24,221 | ₩24,325 | -1.07% | 1.1만 |
|---|
| 2025.10.29 | ₩23,933 | ₩24,588 | ₩23,853 | ₩24,372 | +1.83% | 2.3만 |
|---|
| 2025.10.28 | ₩23,158 | ₩23,172 | ₩23,005 | ₩23,005 | -0.66% | 1.3천 |
|---|
| 2025.10.27 | ₩22,537 | ₩22,617 | ₩22,537 | ₩22,617 | +0.36% | 500 |
|---|
| 2025.10.24 | ₩22,898 | ₩22,898 | ₩22,490 | ₩22,537 | -1.58% | 2.5천 |
|---|
| 2025.10.23 | ₩21,154 | ₩23,111 | ₩20,746 | ₩22,274 | +5.29% | 5.3만 |
|---|
| 2025.10.22 | ₩20,597 | ₩20,706 | ₩20,597 | ₩20,706 | +0.53% | 400 |
|---|
| 2025.10.21 | ₩21,408 | ₩21,408 | ₩20,985 | ₩20,985 | -1.97% | 3천 |
|---|
| 2025.10.20 | ₩22,049 | ₩22,049 | ₩21,461 | ₩21,929 | -0.55% | 3.6만 |
|---|
| 2025.10.17 | ₩21,702 | ₩21,702 | ₩21,702 | ₩21,702 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩21,588 | ₩21,615 | ₩21,434 | ₩21,615 | +0.12% | 1.3천 |
|---|
| 2025.10.15 | ₩21,092 | ₩21,541 | ₩20,659 | ₩21,541 | +2.13% | 8.4천 |
|---|
| 2025.10.14 | ₩21,408 | ₩21,601 | ₩21,241 | ₩21,515 | +0.50% | 4.8천 |
|---|
| 2025.10.13 | ₩21,663 | ₩21,922 | ₩20,492 | ₩21,620 | -0.20% | 2.1만 |
|---|
| 2025.10.10 | ₩20,646 | ₩21,767 | ₩20,619 | ₩21,668 | +4.95% | 2.5만 |
|---|