시장 데이터를 불러오는 중
전체 종목
JPMorgan BetaBuilders U.S. Aggregate Bond ETF 과거 주가
JPMorgan BetaBuilders U.S. Aggregate Bond ETF · BBAG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
JPMorgan BetaBuilders U.S. Aggregate Bond ETF · BBAG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩58,472 | ₩58,586 | ₩58,446 | ₩58,579 | +0.18% | 6.3만 |
| 2026.10.08 | ₩58,285 | ₩58,579 | ₩58,285 | ₩58,559 | +0.47% | 4.6만 |
| 2026.10.07 | ₩58,136 | ₩58,426 | ₩58,118 | ₩58,345 | +0.36% | 3.4만 |
| 2026.10.06 | ₩58,312 | ₩58,439 | ₩58,259 | ₩58,392 | +0.14% | 5.7만 |
| 2026.10.05 | ₩58,259 | ₩58,299 | ₩58,125 | ₩58,252 | -0.01% | 8.9만 |
| 2026.10.02 | ₩58,593 | ₩58,633 | ₩58,259 | ₩58,299 | -0.50% | 11.4만 |
| 2026.10.01 | ₩58,192 | ₩58,512 | ₩58,078 | ₩58,419 | +0.39% | 132.2만 |
| 2026.09.30 | ₩58,713 | ₩58,726 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,546 |
| -0.28% |
| 30.3만 |
| 2026.09.29 | ₩58,646 | ₩58,646 | ₩58,459 | ₩58,593 | -0.09% | 19.8만 |
|---|
| 2026.09.28 | ₩58,606 | ₩58,719 | ₩58,539 | ₩58,619 | +0.02% | 16.4만 |
|---|
| 2026.09.25 | ₩58,820 | ₩58,927 | ₩58,673 | ₩58,920 | +0.17% | 23.6만 |
|---|
| 2026.09.24 | ₩59,120 | ₩59,120 | ₩58,793 | ₩58,793 | -0.55% | 7.1만 |
|---|
| 2026.09.23 | ₩59,461 | ₩59,461 | ₩58,973 | ₩59,039 | -0.71% | 5.4만 |
|---|
| 2026.09.22 | ₩59,541 | ₩59,608 | ₩59,488 | ₩59,568 | +0.04% | 15.9만 |
|---|
| 2026.09.21 | ₩59,528 | ₩59,608 | ₩59,514 | ₩59,608 | +0.13% | 26.7만 |
|---|
| 2026.09.18 | ₩59,421 | ₩59,465 | ₩59,387 | ₩59,401 | -0.03% | 2만 |
|---|
| 2026.09.17 | ₩59,541 | ₩59,615 | ₩59,528 | ₩59,601 | +0.10% | 1.8만 |
|---|
| 2026.09.16 | ₩59,421 | ₩59,566 | ₩59,327 | ₩59,334 | -0.15% | 2.3만 |
|---|
| 2026.09.15 | ₩59,314 | ₩59,373 | ₩59,301 | ₩59,327 | +0.02% | 2.6만 |
|---|
| 2026.09.14 | ₩59,301 | ₩59,514 | ₩59,274 | ₩59,354 | +0.09% | 3.9만 |
|---|
| 2026.09.11 | ₩59,501 | ₩59,594 | ₩59,381 | ₩59,407 | -0.16% | 4.9만 |
|---|
| 2026.09.10 | ₩59,581 | ₩59,641 | ₩59,434 | ₩59,454 | -0.21% | 5.1만 |
|---|
| 2026.09.09 | ₩59,955 | ₩59,982 | ₩59,822 | ₩59,842 | -0.19% | 1.4만 |
|---|
| 2026.09.08 | ₩60,009 | ₩60,049 | ₩59,915 | ₩59,975 | -0.06% | 2.9만 |
|---|
| 2026.09.04 | ₩60,055 | ₩60,083 | ₩59,995 | ₩60,009 | -0.08% | 5.2만 |
|---|
| 2026.09.03 | ₩60,035 | ₩60,116 | ₩60,022 | ₩60,022 | -0.02% | 3.3만 |
|---|
| 2026.09.02 | ₩59,969 | ₩59,969 | ₩59,880 | ₩59,915 | -0.09% | 3.2만 |
|---|
| 2026.09.01 | ₩59,989 | ₩60,069 | ₩59,888 | ₩59,895 | -0.16% | 5.6만 |
|---|
| 2026.08.31 | ₩60,249 | ₩60,316 | ₩60,249 | ₩60,303 | +0.09% | 44.6만 |
|---|
| 2026.08.28 | ₩60,476 | ₩60,610 | ₩60,343 | ₩60,356 | -0.20% | 3.3만 |
|---|
| 2026.08.27 | ₩60,590 | ₩60,603 | ₩60,516 | ₩60,523 | -0.11% | 4만 |
|---|
| 2026.08.26 | ₩60,610 | ₩60,610 | ₩60,519 | ₩60,530 | -0.13% | 1.6만 |
|---|
| 2026.08.25 | ₩60,556 | ₩60,657 | ₩60,516 | ₩60,650 | +0.15% | 16.6만 |
|---|
| 2026.08.24 | ₩60,289 | ₩60,423 | ₩60,262 | ₩60,356 | +0.11% | 64.4만 |
|---|
| 2026.08.21 | ₩60,309 | ₩60,309 | ₩60,249 | ₩60,269 | -0.07% | 2.5만 |
|---|
| 2026.08.20 | ₩60,356 | ₩60,409 | ₩60,323 | ₩60,383 | +0.04% | 4.1만 |
|---|
| 2026.08.19 | ₩60,503 | ₩60,550 | ₩60,436 | ₩60,550 | +0.08% | 9.6만 |
|---|
| 2026.08.18 | ₩60,236 | ₩60,313 | ₩60,236 | ₩60,289 | +0.09% | 2만 |
|---|
| 2026.08.17 | ₩60,236 | ₩60,329 | ₩60,209 | ₩60,222 | -0.02% | 2.2만 |
|---|
| 2026.08.14 | ₩60,449 | ₩60,490 | ₩60,289 | ₩60,329 | -0.20% | 9만 |
|---|
| 2026.08.13 | ₩60,476 | ₩60,610 | ₩60,476 | ₩60,476 | 0.00% | 21.5만 |
|---|
| 2026.08.12 | ₩60,476 | ₩60,476 | ₩60,323 | ₩60,336 | -0.23% | 126.9만 |
|---|
| 2026.08.11 | ₩60,368 | ₩60,368 | ₩60,280 | ₩60,296 | -0.12% | 9.5만 |
|---|
| 2026.08.10 | ₩60,335 | ₩60,343 | ₩60,250 | ₩60,262 | -0.12% | 4.3만 |
|---|
| 2026.08.07 | ₩60,490 | ₩60,523 | ₩60,396 | ₩60,443 | -0.08% | 1.1만 |
|---|
| 2026.08.06 | ₩60,383 | ₩60,447 | ₩60,316 | ₩60,369 | -0.02% | 5.3만 |
|---|
| 2026.08.05 | ₩60,490 | ₩60,530 | ₩60,449 | ₩60,503 | +0.02% | 3.1만 |
|---|
| 2026.08.04 | ₩60,396 | ₩60,475 | ₩60,396 | ₩60,453 | +0.10% | 8만 |
|---|
| 2026.08.03 | ₩59,982 | ₩60,249 | ₩59,982 | ₩60,236 | +0.42% | 10.7만 |
|---|
| 2026.07.31 | ₩60,369 | ₩60,372 | ₩60,248 | ₩60,303 | -0.11% | 1.2만 |
|---|
| 2026.07.30 | ₩60,490 | ₩60,530 | ₩60,396 | ₩60,449 | -0.07% | 19.4만 |
|---|
| 2026.07.29 | ₩60,556 | ₩60,637 | ₩60,449 | ₩60,449 | -0.18% | 4.2만 |
|---|
| 2026.07.28 | ₩60,543 | ₩60,703 | ₩60,543 | ₩60,610 | +0.11% | 16만 |
|---|
| 2026.07.27 | ₩60,496 | ₩60,530 | ₩60,476 | ₩60,496 | 0.00% | 8.2만 |
|---|
| 2026.07.24 | ₩60,329 | ₩60,483 | ₩60,329 | ₩60,388 | +0.10% | 29만 |
|---|
| 2026.07.23 | ₩59,728 | ₩60,329 | ₩59,728 | ₩60,309 | +0.97% | 11.2만 |
|---|
| 2026.07.22 | ₩60,516 | ₩60,516 | ₩60,428 | ₩60,436 | -0.13% | 8.6만 |
|---|
| 2026.07.21 | ₩60,623 | ₩60,623 | ₩60,536 | ₩60,563 | -0.10% | 7.8만 |
|---|
| 2026.07.20 | ₩60,824 | ₩60,824 | ₩60,637 | ₩60,669 | -0.25% | 7.9만 |
|---|
| 2026.07.17 | ₩60,877 | ₩60,984 | ₩60,837 | ₩60,844 | -0.05% | 15.6만 |
|---|
| 2026.07.16 | ₩60,730 | ₩60,836 | ₩60,730 | ₩60,824 | +0.15% | 1.5만 |
|---|
| 2026.07.15 | ₩60,777 | ₩60,890 | ₩60,777 | ₩60,856 | +0.13% | 4.3만 |
|---|
| 2026.07.14 | ₩60,663 | ₩60,810 | ₩60,663 | ₩60,730 | +0.11% | 3.7만 |
|---|
| 2026.07.13 | ₩60,637 | ₩60,663 | ₩60,543 | ₩60,596 | -0.07% | 2.2만 |
|---|
| 2026.07.10 | ₩60,877 | ₩60,877 | ₩60,730 | ₩60,783 | -0.15% | 2.2만 |
|---|
| 2026.07.09 | ₩60,730 | ₩60,864 | ₩60,730 | ₩60,837 | +0.18% | 8천 |
|---|
| 2026.07.08 | ₩60,703 | ₩60,770 | ₩60,662 | ₩60,757 | +0.09% | 2.7만 |
|---|
| 2026.07.07 | ₩60,957 | ₩60,984 | ₩60,810 | ₩60,837 | -0.20% | 2.2만 |
|---|
| 2026.07.06 | ₩60,984 | ₩61,084 | ₩60,970 | ₩61,077 | +0.15% | 6.2만 |
|---|
| 2026.07.02 | ₩61,037 | ₩61,144 | ₩61,024 | ₩61,080 | +0.07% | 1.2만 |
|---|
| 2026.07.01 | ₩60,997 | ₩61,084 | ₩60,997 | ₩61,037 | +0.07% | 3.5만 |
|---|
| 2026.06.30 | ₩61,505 | ₩61,532 | ₩61,371 | ₩61,385 | -0.20% | 5.8만 |
|---|
| 2026.06.29 | ₩61,451 | ₩61,625 | ₩61,451 | ₩61,612 | +0.26% | 1.8만 |
|---|
| 2026.06.26 | ₩61,558 | ₩61,612 | ₩61,491 | ₩61,578 | +0.03% | 10만 |
|---|
| 2026.06.25 | ₩61,545 | ₩61,585 | ₩61,505 | ₩61,505 | -0.07% | 2.8만 |
|---|
| 2026.06.24 | ₩61,398 | ₩61,532 | ₩61,398 | ₩61,505 | +0.17% | 9.2만 |
|---|
| 2026.06.23 | ₩61,239 | ₩61,278 | ₩61,144 | ₩61,206 | -0.05% | 13.9만 |
|---|
| 2026.06.22 | ₩61,318 | ₩61,318 | ₩61,091 | ₩61,124 | -0.32% | 3.5만 |
|---|
| 2026.06.18 | ₩61,385 | ₩61,391 | ₩61,264 | ₩61,318 | -0.11% | 3.3만 |
|---|
| 2026.06.17 | ₩61,371 | ₩61,425 | ₩61,117 | ₩61,167 | -0.33% | 3.6만 |
|---|
| 2026.06.16 | ₩61,278 | ₩61,415 | ₩61,278 | ₩61,385 | +0.17% | 1.3만 |
|---|
| 2026.06.15 | ₩61,318 | ₩61,385 | ₩61,224 | ₩61,224 | -0.15% | 2.6만 |
|---|
| 2026.06.12 | ₩61,144 | ₩61,238 | ₩61,131 | ₩61,211 | +0.11% | 2.6만 |
|---|
| 2026.06.11 | ₩60,917 | ₩61,291 | ₩60,917 | ₩61,278 | +0.59% | 4.4만 |
|---|
| 2026.06.10 | ₩60,977 | ₩61,011 | ₩60,877 | ₩60,930 | -0.08% | 4만 |
|---|
| 2026.06.09 | ₩60,920 | ₩60,954 | ₩60,850 | ₩60,944 | +0.04% | 4.4만 |
|---|
| 2026.06.08 | ₩60,890 | ₩60,890 | ₩60,810 | ₩60,810 | -0.13% | 1.7만 |
|---|
| 2026.06.05 | ₩60,917 | ₩60,929 | ₩60,830 | ₩60,844 | -0.12% | 4.4만 |
|---|
| 2026.06.04 | ₩61,077 | ₩61,151 | ₩61,077 | ₩61,117 | +0.07% | 4.5만 |
|---|
| 2026.06.03 | ₩61,051 | ₩61,077 | ₩60,982 | ₩61,028 | -0.04% | 2.8만 |
|---|
| 2026.06.02 | ₩61,238 | ₩61,238 | ₩61,144 | ₩61,171 | -0.11% | 2.5만 |
|---|
| 2026.06.01 | ₩61,024 | ₩61,151 | ₩60,964 | ₩61,151 | +0.21% | 12.4만 |
|---|
| 2026.05.29 | ₩61,451 | ₩61,478 | ₩61,378 | ₩61,438 | -0.02% | 154.3만 |
|---|
| 2026.05.28 | ₩61,211 | ₩61,398 | ₩61,211 | ₩61,318 | +0.17% | 158.1만 |
|---|
| 2026.05.27 | ₩61,224 | ₩61,324 | ₩61,224 | ₩61,251 | +0.04% | 2.4만 |
|---|
| 2026.05.26 | ₩61,158 | ₩61,238 | ₩61,144 | ₩61,198 | +0.07% | 3.6만 |
|---|
| 2026.05.22 | ₩60,997 | ₩60,997 | ₩60,877 | ₩60,970 | -0.04% | 5.9만 |
|---|
| 2026.05.21 | ₩60,710 | ₩60,970 | ₩60,651 | ₩60,930 | +0.36% | 5.1만 |
|---|
| 2026.05.20 | ₩60,543 | ₩60,930 | ₩60,543 | ₩60,930 | +0.64% | 2.6만 |
|---|
| 2026.05.19 | ₩60,556 | ₩60,650 | ₩60,490 | ₩60,570 | +0.02% | 66만 |
|---|
| 2026.05.18 | ₩60,850 | ₩60,930 | ₩60,703 | ₩60,770 | -0.13% | 8.5만 |
|---|
| 2026.05.15 | ₩60,797 | ₩60,864 | ₩60,770 | ₩60,797 | 0.00% | 2.1만 |
|---|
| 2026.05.14 | ₩61,264 | ₩61,304 | ₩61,144 | ₩61,144 | -0.20% | 3.4만 |
|---|
| 2026.05.13 | ₩61,198 | ₩61,211 | ₩61,064 | ₩61,211 | +0.02% | 3.8만 |
|---|
| 2026.05.12 | ₩61,224 | ₩61,224 | ₩61,158 | ₩61,184 | -0.07% | 5.1만 |
|---|
| 2026.05.11 | ₩61,398 | ₩61,438 | ₩61,331 | ₩61,349 | -0.08% | 2.7만 |
|---|
| 2026.05.08 | ₩61,491 | ₩61,518 | ₩61,465 | ₩61,465 | -0.04% | 3만 |
|---|
| 2026.05.07 | ₩61,592 | ₩61,592 | ₩61,318 | ₩61,345 | -0.40% | 2.3만 |
|---|
| 2026.05.06 | ₩61,398 | ₩61,518 | ₩61,398 | ₩61,491 | +0.15% | 4.6만 |
|---|
| 2026.05.05 | ₩61,264 | ₩61,278 | ₩61,198 | ₩61,238 | -0.04% | 9.3만 |
|---|
| 2026.05.04 | ₩61,318 | ₩61,318 | ₩61,037 | ₩61,131 | -0.31% | 5.7만 |
|---|
| 2026.05.01 | ₩61,284 | ₩61,465 | ₩61,266 | ₩61,345 | +0.10% | 3.4만 |
|---|
| 2026.04.30 | ₩61,465 | ₩61,545 | ₩61,438 | ₩61,465 | 0.00% | 16.1만 |
|---|
| 2026.04.29 | ₩61,465 | ₩61,505 | ₩61,385 | ₩61,411 | -0.09% | 2.8만 |
|---|
| 2026.04.28 | ₩61,638 | ₩61,638 | ₩61,538 | ₩61,638 | 0.00% | 4.4만 |
|---|
| 2026.04.27 | ₩61,665 | ₩61,732 | ₩61,632 | ₩61,679 | +0.02% | 7.5만 |
|---|
| 2026.04.24 | ₩61,665 | ₩61,793 | ₩61,665 | ₩61,765 | +0.16% | 80.5만 |
|---|
| 2026.04.23 | ₩61,773 | ₩61,812 | ₩61,625 | ₩61,692 | -0.13% | 2.7만 |
|---|
| 2026.04.22 | ₩61,852 | ₩61,866 | ₩61,736 | ₩61,785 | -0.11% | 5.7만 |
|---|
| 2026.04.21 | ₩61,825 | ₩61,866 | ₩61,692 | ₩61,705 | -0.19% | 3.1만 |
|---|
| 2026.04.20 | ₩61,906 | ₩61,932 | ₩61,839 | ₩61,919 | +0.02% | 4.4만 |
|---|
| 2026.04.17 | ₩61,906 | ₩62,026 | ₩61,892 | ₩61,906 | 0.00% | 13.2만 |
|---|
| 2026.04.16 | ₩61,852 | ₩61,852 | ₩61,665 | ₩61,665 | -0.30% | 18.3만 |
|---|
| 2026.04.15 | ₩61,866 | ₩61,866 | ₩61,759 | ₩61,805 | -0.10% | 4.9만 |
|---|
| 2026.04.14 | ₩61,745 | ₩61,906 | ₩61,745 | ₩61,879 | +0.22% | 7.3만 |
|---|
| 2026.04.13 | ₩61,518 | ₩61,739 | ₩61,518 | ₩61,705 | +0.30% | 3.4만 |
|---|
| 2026.04.10 | ₩61,652 | ₩61,705 | ₩61,558 | ₩61,558 | -0.15% | 7만 |
|---|
| 2026.04.09 | ₩61,598 | ₩61,785 | ₩61,552 | ₩61,638 | +0.07% | 5.2만 |
|---|
| 2026.04.08 | ₩61,812 | ₩61,812 | ₩61,630 | ₩61,679 | -0.22% | 19.3만 |
|---|
| 2026.04.07 | ₩61,478 | ₩61,558 | ₩61,318 | ₩61,558 | +0.13% | 3.6만 |
|---|
| 2026.04.06 | ₩61,398 | ₩61,532 | ₩61,393 | ₩61,471 | +0.12% | 3.1만 |
|---|
| 2026.04.02 | ₩61,378 | ₩61,638 | ₩61,378 | ₩61,572 | +0.32% | 30.1만 |
|---|
| 2026.04.01 | ₩61,445 | ₩61,572 | ₩61,390 | ₩61,438 | -0.01% | 70.3만 |
|---|
| 2026.03.31 | ₩61,637 | ₩61,747 | ₩61,558 | ₩61,665 | +0.05% | 7.7만 |
|---|
| 2026.03.30 | ₩61,371 | ₩61,545 | ₩61,371 | ₩61,478 | +0.17% | 7.9만 |
|---|
| 2026.03.27 | ₩61,011 | ₩61,224 | ₩61,011 | ₩61,147 | +0.22% | 4.4만 |
|---|
| 2026.03.26 | ₩61,291 | ₩61,407 | ₩61,131 | ₩61,158 | -0.22% | 11.2만 |
|---|
| 2026.03.25 | ₩61,518 | ₩61,558 | ₩61,478 | ₩61,532 | +0.02% | 2.3만 |
|---|
| 2026.03.24 | ₩61,345 | ₩61,409 | ₩61,171 | ₩61,291 | -0.09% | 25만 |
|---|
| 2026.03.23 | ₩61,224 | ₩61,532 | ₩61,224 | ₩61,478 | +0.41% | 32.9만 |
|---|
| 2026.03.20 | ₩61,558 | ₩61,558 | ₩61,171 | ₩61,171 | -0.63% | 7.7만 |
|---|
| 2026.03.19 | ₩61,558 | ₩61,755 | ₩61,545 | ₩61,732 | +0.28% | 2.4만 |
|---|
| 2026.03.18 | ₩61,839 | ₩61,839 | ₩61,612 | ₩61,612 | -0.37% | 5.4만 |
|---|
| 2026.03.17 | ₩61,759 | ₩61,939 | ₩61,759 | ₩61,932 | +0.28% | 3.3만 |
|---|
| 2026.03.16 | ₩61,772 | ₩61,799 | ₩61,665 | ₩61,772 | 0.00% | 4.6만 |
|---|
| 2026.03.13 | ₩61,625 | ₩61,732 | ₩61,487 | ₩61,505 | -0.20% | 3.2만 |
|---|
| 2026.03.12 | ₩61,732 | ₩61,785 | ₩61,572 | ₩61,620 | -0.18% | 1.7만 |
|---|
| 2026.03.11 | ₩61,959 | ₩61,959 | ₩61,776 | ₩61,866 | -0.15% | 1.8만 |
|---|
| 2026.03.10 | ₩62,146 | ₩62,298 | ₩62,113 | ₩62,113 | -0.05% | 3만 |
|---|
| 2026.03.09 | ₩61,986 | ₩62,346 | ₩61,986 | ₩62,320 | +0.54% | 10만 |
|---|
| 2026.03.06 | ₩62,022 | ₩62,252 | ₩62,022 | ₩62,146 | +0.20% | 2.3만 |
|---|
| 2026.03.05 | ₩62,093 | ₩62,226 | ₩62,093 | ₩62,200 | +0.17% | 2만 |
|---|
| 2026.03.04 | ₩62,440 | ₩62,440 | ₩62,280 | ₩62,320 | -0.19% | 16만 |
|---|
| 2026.03.03 | ₩62,159 | ₩62,520 | ₩62,146 | ₩62,400 | +0.39% | 21.5만 |
|---|
| 2026.03.02 | ₩62,480 | ₩62,520 | ₩62,425 | ₩62,507 | +0.04% | 3.1만 |
|---|
| 2026.02.27 | ₩62,934 | ₩63,028 | ₩62,887 | ₩62,961 | +0.04% | 2.6만 |
|---|
| 2026.02.26 | ₩62,721 | ₩62,827 | ₩62,714 | ₩62,787 | +0.11% | 2.1만 |
|---|
| 2026.02.25 | ₩62,667 | ₩62,761 | ₩62,667 | ₩62,761 | +0.15% | 2.1만 |
|---|
| 2026.02.24 | ₩62,667 | ₩62,787 | ₩62,667 | ₩62,787 | +0.19% | 4.2만 |
|---|
| 2026.02.23 | ₩62,600 | ₩62,813 | ₩62,600 | ₩62,774 | +0.28% | 13.4만 |
|---|
| 2026.02.20 | ₩62,654 | ₩62,654 | ₩62,541 | ₩62,634 | -0.03% | 4만 |
|---|
| 2026.02.19 | ₩62,587 | ₩62,667 | ₩62,497 | ₩62,620 | +0.05% | 4.9만 |
|---|
| 2026.02.18 | ₩62,614 | ₩62,627 | ₩62,533 | ₩62,533 | -0.13% | 8.2만 |
|---|
| 2026.02.17 | ₩62,654 | ₩62,694 | ₩62,590 | ₩62,600 | -0.09% | 2.3만 |
|---|
| 2026.02.13 | ₩62,640 | ₩62,675 | ₩62,586 | ₩62,654 | +0.02% | 3.2만 |
|---|
| 2026.02.12 | ₩62,346 | ₩62,507 | ₩62,266 | ₩62,467 | +0.19% | 17.7만 |
|---|
| 2026.02.11 | ₩62,213 | ₩62,278 | ₩62,146 | ₩62,173 | -0.06% | 6만 |
|---|
| 2026.02.10 | ₩62,173 | ₩62,360 | ₩62,173 | ₩62,213 | +0.06% | 6.7만 |
|---|
| 2026.02.09 | ₩62,026 | ₩62,146 | ₩62,026 | ₩62,079 | +0.09% | 3.3만 |
|---|
| 2026.02.06 | ₩62,159 | ₩62,173 | ₩62,066 | ₩62,146 | -0.02% | 10.7만 |
|---|
| 2026.02.05 | ₩61,972 | ₩62,119 | ₩61,946 | ₩62,093 | +0.19% | 3.6만 |
|---|
| 2026.02.04 | ₩61,879 | ₩61,879 | ₩61,732 | ₩61,772 | -0.17% | 16.7만 |
|---|
| 2026.02.03 | ₩61,719 | ₩61,866 | ₩61,719 | ₩61,852 | +0.22% | 4.6만 |
|---|
| 2026.02.02 | ₩61,839 | ₩61,968 | ₩61,799 | ₩61,852 | +0.02% | 7.4만 |
|---|
| 2026.01.30 | ₩62,119 | ₩62,186 | ₩62,079 | ₩62,146 | +0.04% | 3.9만 |
|---|
| 2026.01.29 | ₩62,079 | ₩62,193 | ₩62,066 | ₩62,139 | +0.10% | 4.6만 |
|---|
| 2026.01.28 | ₩62,159 | ₩62,159 | ₩62,026 | ₩62,106 | -0.09% | 4만 |
|---|
| 2026.01.27 | ₩62,240 | ₩62,240 | ₩62,146 | ₩62,146 | -0.15% | 3.9만 |
|---|
| 2026.01.26 | ₩62,146 | ₩62,237 | ₩62,146 | ₩62,159 | +0.02% | 3.8만 |
|---|
| 2026.01.23 | ₩61,972 | ₩62,133 | ₩61,972 | ₩62,106 | +0.22% | 5만 |
|---|
| 2026.01.22 | ₩62,053 | ₩62,078 | ₩61,932 | ₩62,066 | +0.02% | 12.7만 |
|---|
| 2026.01.21 | ₩61,812 | ₩62,026 | ₩61,812 | ₩61,972 | +0.26% | 15.5만 |
|---|
| 2026.01.20 | ₩61,772 | ₩61,919 | ₩61,772 | ₩61,839 | +0.11% | 5.9만 |
|---|
| 2026.01.16 | ₩62,079 | ₩62,226 | ₩62,039 | ₩62,106 | +0.04% | 2.4만 |
|---|
| 2026.01.15 | ₩62,240 | ₩62,333 | ₩62,179 | ₩62,240 | 0.00% | 3.9만 |
|---|
| 2026.01.14 | ₩62,186 | ₩62,293 | ₩62,119 | ₩62,261 | +0.12% | 6.6만 |
|---|
| 2026.01.13 | ₩62,200 | ₩62,200 | ₩62,081 | ₩62,157 | -0.07% | 1.9만 |
|---|
| 2026.01.12 | ₩62,012 | ₩62,186 | ₩62,012 | ₩62,117 | +0.17% | 1.6만 |
|---|
| 2026.01.09 | ₩62,133 | ₩62,173 | ₩62,106 | ₩62,106 | -0.04% | 1.9만 |
|---|
| 2026.01.08 | ₩61,932 | ₩62,053 | ₩61,932 | ₩62,004 | +0.12% | 2.2만 |
|---|
| 2026.01.07 | ₩62,186 | ₩62,186 | ₩62,046 | ₩62,119 | -0.11% | 2.2만 |
|---|
| 2026.01.06 | ₩61,986 | ₩62,066 | ₩61,946 | ₩61,986 | 0.00% | 3.7만 |
|---|
| 2026.01.05 | ₩61,932 | ₩62,106 | ₩61,932 | ₩62,066 | +0.22% | 10.2만 |
|---|
| 2026.01.02 | ₩61,986 | ₩62,025 | ₩61,919 | ₩61,959 | -0.04% | 9.1만 |
|---|
| 2025.12.31 | ₩62,079 | ₩62,146 | ₩61,959 | ₩62,012 | -0.11% | 3만 |
|---|
| 2025.12.30 | ₩62,226 | ₩62,413 | ₩62,226 | ₩62,333 | +0.17% | 5.7만 |
|---|
| 2025.12.29 | ₩62,346 | ₩62,411 | ₩62,333 | ₩62,400 | +0.09% | 2.6만 |
|---|
| 2025.12.26 | ₩62,427 | ₩62,427 | ₩62,253 | ₩62,346 | -0.13% | 1.6만 |
|---|
| 2025.12.24 | ₩62,173 | ₩62,306 | ₩62,173 | ₩62,266 | +0.15% | 1.4만 |
|---|
| 2025.12.23 | ₩62,012 | ₩62,173 | ₩61,972 | ₩62,153 | +0.23% | 5.4만 |
|---|
| 2025.12.22 | ₩62,200 | ₩62,200 | ₩62,066 | ₩62,146 | -0.09% | 7.1만 |
|---|
| 2025.12.19 | ₩62,146 | ₩62,253 | ₩62,146 | ₩62,253 | +0.17% | 3.5만 |
|---|
| 2025.12.18 | ₩62,173 | ₩62,320 | ₩62,173 | ₩62,280 | +0.17% | 72.8만 |
|---|
| 2025.12.17 | ₩62,159 | ₩62,173 | ₩61,999 | ₩62,119 | -0.06% | 252만 |
|---|
| 2025.12.16 | ₩62,053 | ₩62,200 | ₩62,010 | ₩62,159 | +0.17% | 8.1만 |
|---|
| 2025.12.15 | ₩62,133 | ₩62,133 | ₩61,972 | ₩61,972 | -0.26% | 2.7만 |
|---|
| 2025.12.12 | ₩61,919 | ₩62,012 | ₩61,919 | ₩61,959 | +0.06% | 3만 |
|---|
| 2025.12.11 | ₩62,240 | ₩62,286 | ₩62,146 | ₩62,163 | -0.12% | 3.3만 |
|---|
| 2025.12.10 | ₩62,020 | ₩62,173 | ₩61,998 | ₩62,146 | +0.20% | 8.6만 |
|---|
| 2025.12.09 | ₩62,079 | ₩62,079 | ₩61,919 | ₩61,999 | -0.13% | 4.2만 |
|---|
| 2025.12.08 | ₩61,999 | ₩62,086 | ₩61,932 | ₩61,972 | -0.04% | 4.2만 |
|---|
| 2025.12.05 | ₩62,226 | ₩62,226 | ₩62,053 | ₩62,099 | -0.20% | 3.9만 |
|---|
| 2025.12.04 | ₩62,232 | ₩62,250 | ₩62,159 | ₩62,213 | -0.03% | 4.1만 |
|---|
| 2025.12.03 | ₩62,346 | ₩62,360 | ₩62,226 | ₩62,352 | +0.01% | 3만 |
|---|
| 2025.12.02 | ₩62,159 | ₩62,266 | ₩62,159 | ₩62,200 | +0.06% | 3.8만 |
|---|
| 2025.12.01 | ₩62,079 | ₩62,193 | ₩62,079 | ₩62,146 | +0.11% | 2.4만 |
|---|
| 2025.11.28 | ₩62,707 | ₩62,746 | ₩62,600 | ₩62,664 | -0.07% | 2.3만 |
|---|
| 2025.11.26 | ₩62,520 | ₩62,747 | ₩62,520 | ₩62,727 | +0.33% | 4.6만 |
|---|
| 2025.11.25 | ₩62,520 | ₩62,707 | ₩62,520 | ₩62,600 | +0.13% | 10만 |
|---|
| 2025.11.24 | ₩62,427 | ₩62,533 | ₩62,427 | ₩62,507 | +0.13% | 3.9만 |
|---|
| 2025.11.21 | ₩62,427 | ₩62,427 | ₩62,274 | ₩62,333 | -0.15% | 6.7만 |
|---|
| 2025.11.20 | ₩62,079 | ₩62,293 | ₩62,079 | ₩62,173 | +0.15% | 4.3만 |
|---|
| 2025.11.19 | ₩62,186 | ₩62,240 | ₩62,093 | ₩62,093 | -0.15% | 3.7만 |
|---|
| 2025.11.18 | ₩62,186 | ₩62,228 | ₩62,095 | ₩62,133 | -0.09% | 4만 |
|---|
| 2025.11.17 | ₩62,066 | ₩62,186 | ₩62,066 | ₩62,106 | +0.06% | 15.9만 |
|---|
| 2025.11.14 | ₩62,360 | ₩62,360 | ₩62,079 | ₩62,099 | -0.42% | 4.7만 |
|---|
| 2025.11.13 | ₩62,320 | ₩62,320 | ₩62,173 | ₩62,213 | -0.17% | 7.7만 |
|---|
| 2025.11.12 | ₩62,306 | ₩62,400 | ₩62,306 | ₩62,387 | +0.13% | 2.7만 |
|---|
| 2025.11.11 | ₩62,253 | ₩62,400 | ₩62,253 | ₩62,400 | +0.24% | 1.9만 |
|---|
| 2025.11.10 | ₩62,240 | ₩62,292 | ₩62,173 | ₩62,213 | -0.04% | 4.1만 |
|---|
| 2025.11.07 | ₩62,106 | ₩62,332 | ₩62,106 | ₩62,248 | +0.23% | 3.1만 |
|---|
| 2025.11.06 | ₩62,119 | ₩62,293 | ₩62,119 | ₩62,293 | +0.28% | 3.3만 |
|---|
| 2025.11.05 | ₩62,133 | ₩62,179 | ₩61,986 | ₩61,986 | -0.24% | 6.6만 |
|---|
| 2025.11.04 | ₩62,106 | ₩62,293 | ₩62,093 | ₩62,173 | +0.11% | 2.4만 |
|---|
| 2025.11.03 | ₩62,106 | ₩62,213 | ₩62,086 | ₩62,119 | +0.02% | 4.6만 |
|---|
| 2025.10.31 | ₩62,493 | ₩62,587 | ₩62,405 | ₩62,492 | -0.00% | 3.5만 |
|---|
| 2025.10.30 | ₩62,400 | ₩62,574 | ₩62,400 | ₩62,507 | +0.17% | 126.6만 |
|---|
| 2025.10.29 | ₩62,854 | ₩62,921 | ₩62,574 | ₩62,594 | -0.41% | 3.8만 |
|---|
| 2025.10.28 | ₩62,861 | ₩62,925 | ₩62,841 | ₩62,867 | +0.01% | 3.2만 |
|---|
| 2025.10.27 | ₩62,747 | ₩62,894 | ₩62,734 | ₩62,841 | +0.15% | 4.1만 |
|---|
| 2025.10.24 | ₩62,814 | ₩62,854 | ₩62,761 | ₩62,854 | +0.06% | 2.6만 |
|---|
| 2025.10.23 | ₩62,841 | ₩62,841 | ₩62,734 | ₩62,761 | -0.13% | 9.4만 |
|---|
| 2025.10.22 | ₩62,827 | ₩62,921 | ₩62,801 | ₩62,881 | +0.09% | 3.3만 |
|---|
| 2025.10.21 | ₩62,881 | ₩62,934 | ₩62,845 | ₩62,908 | +0.04% | 3.2만 |
|---|
| 2025.10.20 | ₩62,747 | ₩62,841 | ₩62,734 | ₩62,801 | +0.09% | 2.8만 |
|---|
| 2025.10.17 | ₩62,747 | ₩62,747 | ₩62,648 | ₩62,700 | -0.07% | 4.2만 |
|---|
| 2025.10.16 | ₩62,520 | ₩62,814 | ₩62,520 | ₩62,734 | +0.34% | 4.5만 |
|---|
| 2025.10.15 | ₩62,627 | ₩62,694 | ₩62,503 | ₩62,547 | -0.13% | 3.4만 |
|---|
| 2025.10.14 | ₩62,560 | ₩62,634 | ₩62,439 | ₩62,587 | +0.04% | 2.3만 |
|---|
| 2025.10.13 | ₩62,373 | ₩62,481 | ₩62,226 | ₩62,427 | +0.09% | 65.6만 |
|---|
| 2025.10.10 | ₩62,293 | ₩62,440 | ₩62,266 | ₩62,427 | +0.21% | 2.2만 |
|---|