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 | ₩58,458 | ₩58,572 | ₩58,432 | ₩58,565 | +0.18% | 6.3만 |
| 2026.10.08 | ₩58,271 | ₩58,565 | ₩58,271 | ₩58,545 | +0.47% | 4.6만 |
| 2026.10.07 | ₩58,122 | ₩58,412 | ₩58,104 | ₩58,331 | +0.36% | 3.4만 |
| 2026.10.06 | ₩58,298 | ₩58,425 | ₩58,245 | ₩58,378 | +0.14% | 5.7만 |
| 2026.10.05 | ₩58,245 | ₩58,285 | ₩58,111 | ₩58,238 | -0.01% | 8.9만 |
| 2026.10.02 | ₩58,579 | ₩58,619 | ₩58,245 | ₩58,285 | -0.50% | 11.4만 |
| 2026.10.01 | ₩58,178 | ₩58,498 | ₩58,064 | ₩58,405 | +0.39% | 132.2만 |
| 2026.09.30 | ₩58,699 | ₩58,712 | ₩58,452 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,532 |
| -0.28% |
| 30.3만 |
| 2026.09.29 | ₩58,632 | ₩58,632 | ₩58,445 | ₩58,579 | -0.09% | 19.8만 |
|---|
| 2026.09.28 | ₩58,592 | ₩58,705 | ₩58,525 | ₩58,605 | +0.02% | 16.4만 |
|---|
| 2026.09.25 | ₩58,806 | ₩58,912 | ₩58,659 | ₩58,906 | +0.17% | 23.6만 |
|---|
| 2026.09.24 | ₩59,106 | ₩59,106 | ₩58,779 | ₩58,779 | -0.55% | 7.1만 |
|---|
| 2026.09.23 | ₩59,447 | ₩59,447 | ₩58,959 | ₩59,025 | -0.71% | 5.4만 |
|---|
| 2026.09.22 | ₩59,527 | ₩59,594 | ₩59,473 | ₩59,554 | +0.04% | 15.9만 |
|---|
| 2026.09.21 | ₩59,513 | ₩59,594 | ₩59,500 | ₩59,594 | +0.13% | 26.7만 |
|---|
| 2026.09.18 | ₩59,407 | ₩59,451 | ₩59,373 | ₩59,387 | -0.03% | 2만 |
|---|
| 2026.09.17 | ₩59,527 | ₩59,600 | ₩59,513 | ₩59,587 | +0.10% | 1.8만 |
|---|
| 2026.09.16 | ₩59,407 | ₩59,552 | ₩59,313 | ₩59,320 | -0.15% | 2.3만 |
|---|
| 2026.09.15 | ₩59,300 | ₩59,359 | ₩59,286 | ₩59,313 | +0.02% | 2.6만 |
|---|
| 2026.09.14 | ₩59,286 | ₩59,500 | ₩59,260 | ₩59,340 | +0.09% | 3.9만 |
|---|
| 2026.09.11 | ₩59,487 | ₩59,580 | ₩59,367 | ₩59,393 | -0.16% | 4.9만 |
|---|
| 2026.09.10 | ₩59,567 | ₩59,627 | ₩59,420 | ₩59,440 | -0.21% | 5.1만 |
|---|
| 2026.09.09 | ₩59,941 | ₩59,968 | ₩59,807 | ₩59,827 | -0.19% | 1.4만 |
|---|
| 2026.09.08 | ₩59,994 | ₩60,034 | ₩59,901 | ₩59,961 | -0.06% | 2.9만 |
|---|
| 2026.09.04 | ₩60,041 | ₩60,069 | ₩59,981 | ₩59,994 | -0.08% | 5.2만 |
|---|
| 2026.09.03 | ₩60,021 | ₩60,101 | ₩60,008 | ₩60,008 | -0.02% | 3.3만 |
|---|
| 2026.09.02 | ₩59,954 | ₩59,954 | ₩59,866 | ₩59,901 | -0.09% | 3.2만 |
|---|
| 2026.09.01 | ₩59,974 | ₩60,054 | ₩59,874 | ₩59,881 | -0.16% | 5.6만 |
|---|
| 2026.08.31 | ₩60,235 | ₩60,301 | ₩60,235 | ₩60,288 | +0.09% | 44.6만 |
|---|
| 2026.08.28 | ₩60,462 | ₩60,595 | ₩60,328 | ₩60,342 | -0.20% | 3.3만 |
|---|
| 2026.08.27 | ₩60,575 | ₩60,589 | ₩60,502 | ₩60,508 | -0.11% | 4만 |
|---|
| 2026.08.26 | ₩60,595 | ₩60,595 | ₩60,504 | ₩60,515 | -0.13% | 1.6만 |
|---|
| 2026.08.25 | ₩60,542 | ₩60,642 | ₩60,502 | ₩60,635 | +0.15% | 16.6만 |
|---|
| 2026.08.24 | ₩60,275 | ₩60,408 | ₩60,248 | ₩60,342 | +0.11% | 64.4만 |
|---|
| 2026.08.21 | ₩60,295 | ₩60,295 | ₩60,235 | ₩60,255 | -0.07% | 2.5만 |
|---|
| 2026.08.20 | ₩60,342 | ₩60,395 | ₩60,308 | ₩60,368 | +0.04% | 4.1만 |
|---|
| 2026.08.19 | ₩60,488 | ₩60,535 | ₩60,422 | ₩60,535 | +0.08% | 9.6만 |
|---|
| 2026.08.18 | ₩60,221 | ₩60,299 | ₩60,221 | ₩60,275 | +0.09% | 2만 |
|---|
| 2026.08.17 | ₩60,221 | ₩60,315 | ₩60,195 | ₩60,208 | -0.02% | 2.2만 |
|---|
| 2026.08.14 | ₩60,435 | ₩60,475 | ₩60,275 | ₩60,315 | -0.20% | 9만 |
|---|
| 2026.08.13 | ₩60,462 | ₩60,595 | ₩60,462 | ₩60,462 | 0.00% | 21.5만 |
|---|
| 2026.08.12 | ₩60,462 | ₩60,462 | ₩60,308 | ₩60,321 | -0.23% | 126.9만 |
|---|
| 2026.08.11 | ₩60,354 | ₩60,354 | ₩60,265 | ₩60,281 | -0.12% | 9.5만 |
|---|
| 2026.08.10 | ₩60,320 | ₩60,328 | ₩60,236 | ₩60,248 | -0.12% | 4.3만 |
|---|
| 2026.08.07 | ₩60,475 | ₩60,508 | ₩60,382 | ₩60,428 | -0.08% | 1.1만 |
|---|
| 2026.08.06 | ₩60,368 | ₩60,432 | ₩60,301 | ₩60,355 | -0.02% | 5.3만 |
|---|
| 2026.08.05 | ₩60,475 | ₩60,515 | ₩60,435 | ₩60,488 | +0.02% | 3.1만 |
|---|
| 2026.08.04 | ₩60,382 | ₩60,460 | ₩60,382 | ₩60,439 | +0.10% | 8만 |
|---|
| 2026.08.03 | ₩59,968 | ₩60,235 | ₩59,968 | ₩60,221 | +0.42% | 10.7만 |
|---|
| 2026.07.31 | ₩60,355 | ₩60,358 | ₩60,233 | ₩60,288 | -0.11% | 1.2만 |
|---|
| 2026.07.30 | ₩60,475 | ₩60,515 | ₩60,382 | ₩60,435 | -0.07% | 19.4만 |
|---|
| 2026.07.29 | ₩60,542 | ₩60,622 | ₩60,435 | ₩60,435 | -0.18% | 4.2만 |
|---|
| 2026.07.28 | ₩60,528 | ₩60,689 | ₩60,528 | ₩60,595 | +0.11% | 16만 |
|---|
| 2026.07.27 | ₩60,482 | ₩60,515 | ₩60,462 | ₩60,482 | 0.00% | 8.2만 |
|---|
| 2026.07.24 | ₩60,315 | ₩60,468 | ₩60,315 | ₩60,374 | +0.10% | 29만 |
|---|
| 2026.07.23 | ₩59,714 | ₩60,315 | ₩59,714 | ₩60,295 | +0.97% | 11.2만 |
|---|
| 2026.07.22 | ₩60,502 | ₩60,502 | ₩60,414 | ₩60,422 | -0.13% | 8.6만 |
|---|
| 2026.07.21 | ₩60,609 | ₩60,609 | ₩60,522 | ₩60,549 | -0.10% | 7.8만 |
|---|
| 2026.07.20 | ₩60,809 | ₩60,809 | ₩60,622 | ₩60,654 | -0.25% | 7.9만 |
|---|
| 2026.07.17 | ₩60,862 | ₩60,969 | ₩60,822 | ₩60,829 | -0.05% | 15.6만 |
|---|
| 2026.07.16 | ₩60,715 | ₩60,821 | ₩60,715 | ₩60,809 | +0.15% | 1.5만 |
|---|
| 2026.07.15 | ₩60,762 | ₩60,876 | ₩60,762 | ₩60,841 | +0.13% | 4.3만 |
|---|
| 2026.07.14 | ₩60,649 | ₩60,796 | ₩60,649 | ₩60,715 | +0.11% | 3.7만 |
|---|
| 2026.07.13 | ₩60,622 | ₩60,649 | ₩60,528 | ₩60,582 | -0.07% | 2.2만 |
|---|
| 2026.07.10 | ₩60,862 | ₩60,862 | ₩60,715 | ₩60,769 | -0.15% | 2.2만 |
|---|
| 2026.07.09 | ₩60,715 | ₩60,849 | ₩60,715 | ₩60,822 | +0.18% | 8천 |
|---|
| 2026.07.08 | ₩60,689 | ₩60,756 | ₩60,647 | ₩60,742 | +0.09% | 2.7만 |
|---|
| 2026.07.07 | ₩60,943 | ₩60,969 | ₩60,796 | ₩60,822 | -0.20% | 2.2만 |
|---|
| 2026.07.06 | ₩60,969 | ₩61,069 | ₩60,956 | ₩61,063 | +0.15% | 6.2만 |
|---|
| 2026.07.02 | ₩61,023 | ₩61,129 | ₩61,009 | ₩61,065 | +0.07% | 1.2만 |
|---|
| 2026.07.01 | ₩60,983 | ₩61,069 | ₩60,983 | ₩61,023 | +0.07% | 3.5만 |
|---|
| 2026.06.30 | ₩61,490 | ₩61,517 | ₩61,357 | ₩61,370 | -0.20% | 5.8만 |
|---|
| 2026.06.29 | ₩61,437 | ₩61,610 | ₩61,437 | ₩61,597 | +0.26% | 1.8만 |
|---|
| 2026.06.26 | ₩61,544 | ₩61,597 | ₩61,477 | ₩61,564 | +0.03% | 10만 |
|---|
| 2026.06.25 | ₩61,530 | ₩61,570 | ₩61,490 | ₩61,490 | -0.07% | 2.8만 |
|---|
| 2026.06.24 | ₩61,383 | ₩61,517 | ₩61,383 | ₩61,490 | +0.17% | 9.2만 |
|---|
| 2026.06.23 | ₩61,224 | ₩61,263 | ₩61,129 | ₩61,191 | -0.05% | 13.9만 |
|---|
| 2026.06.22 | ₩61,303 | ₩61,303 | ₩61,076 | ₩61,109 | -0.32% | 3.5만 |
|---|
| 2026.06.18 | ₩61,370 | ₩61,377 | ₩61,250 | ₩61,303 | -0.11% | 3.3만 |
|---|
| 2026.06.17 | ₩61,357 | ₩61,410 | ₩61,103 | ₩61,152 | -0.33% | 3.6만 |
|---|
| 2026.06.16 | ₩61,263 | ₩61,401 | ₩61,263 | ₩61,370 | +0.17% | 1.3만 |
|---|
| 2026.06.15 | ₩61,303 | ₩61,370 | ₩61,210 | ₩61,210 | -0.15% | 2.6만 |
|---|
| 2026.06.12 | ₩61,129 | ₩61,223 | ₩61,116 | ₩61,196 | +0.11% | 2.6만 |
|---|
| 2026.06.11 | ₩60,902 | ₩61,276 | ₩60,902 | ₩61,263 | +0.59% | 4.4만 |
|---|
| 2026.06.10 | ₩60,963 | ₩60,996 | ₩60,862 | ₩60,916 | -0.08% | 4만 |
|---|
| 2026.06.09 | ₩60,905 | ₩60,940 | ₩60,836 | ₩60,929 | +0.04% | 4.4만 |
|---|
| 2026.06.08 | ₩60,876 | ₩60,876 | ₩60,796 | ₩60,796 | -0.13% | 1.7만 |
|---|
| 2026.06.05 | ₩60,902 | ₩60,914 | ₩60,816 | ₩60,829 | -0.12% | 4.4만 |
|---|
| 2026.06.04 | ₩61,063 | ₩61,136 | ₩61,063 | ₩61,103 | +0.07% | 4.5만 |
|---|
| 2026.06.03 | ₩61,036 | ₩61,063 | ₩60,968 | ₩61,013 | -0.04% | 2.8만 |
|---|
| 2026.06.02 | ₩61,223 | ₩61,223 | ₩61,129 | ₩61,156 | -0.11% | 2.5만 |
|---|
| 2026.06.01 | ₩61,009 | ₩61,136 | ₩60,949 | ₩61,136 | +0.21% | 12.4만 |
|---|
| 2026.05.29 | ₩61,437 | ₩61,463 | ₩61,363 | ₩61,423 | -0.02% | 154.3만 |
|---|
| 2026.05.28 | ₩61,196 | ₩61,383 | ₩61,196 | ₩61,303 | +0.17% | 158.1만 |
|---|
| 2026.05.27 | ₩61,210 | ₩61,310 | ₩61,210 | ₩61,236 | +0.04% | 2.4만 |
|---|
| 2026.05.26 | ₩61,143 | ₩61,223 | ₩61,129 | ₩61,183 | +0.07% | 3.6만 |
|---|
| 2026.05.22 | ₩60,983 | ₩60,983 | ₩60,862 | ₩60,956 | -0.04% | 5.9만 |
|---|
| 2026.05.21 | ₩60,695 | ₩60,956 | ₩60,637 | ₩60,916 | +0.36% | 5.1만 |
|---|
| 2026.05.20 | ₩60,528 | ₩60,916 | ₩60,528 | ₩60,916 | +0.64% | 2.6만 |
|---|
| 2026.05.19 | ₩60,542 | ₩60,635 | ₩60,475 | ₩60,555 | +0.02% | 66만 |
|---|
| 2026.05.18 | ₩60,836 | ₩60,916 | ₩60,689 | ₩60,756 | -0.13% | 8.5만 |
|---|
| 2026.05.15 | ₩60,782 | ₩60,849 | ₩60,756 | ₩60,782 | 0.00% | 2.1만 |
|---|
| 2026.05.14 | ₩61,250 | ₩61,290 | ₩61,129 | ₩61,129 | -0.20% | 3.4만 |
|---|
| 2026.05.13 | ₩61,183 | ₩61,196 | ₩61,049 | ₩61,196 | +0.02% | 3.8만 |
|---|
| 2026.05.12 | ₩61,210 | ₩61,210 | ₩61,143 | ₩61,170 | -0.07% | 5.1만 |
|---|
| 2026.05.11 | ₩61,383 | ₩61,423 | ₩61,316 | ₩61,334 | -0.08% | 2.7만 |
|---|
| 2026.05.08 | ₩61,477 | ₩61,503 | ₩61,450 | ₩61,450 | -0.04% | 3만 |
|---|
| 2026.05.07 | ₩61,577 | ₩61,577 | ₩61,303 | ₩61,330 | -0.40% | 2.3만 |
|---|
| 2026.05.06 | ₩61,383 | ₩61,503 | ₩61,383 | ₩61,477 | +0.15% | 4.6만 |
|---|
| 2026.05.05 | ₩61,250 | ₩61,263 | ₩61,183 | ₩61,223 | -0.04% | 9.3만 |
|---|
| 2026.05.04 | ₩61,303 | ₩61,303 | ₩61,023 | ₩61,116 | -0.31% | 5.7만 |
|---|
| 2026.05.01 | ₩61,270 | ₩61,450 | ₩61,251 | ₩61,330 | +0.10% | 3.4만 |
|---|
| 2026.04.30 | ₩61,450 | ₩61,530 | ₩61,423 | ₩61,450 | 0.00% | 16.1만 |
|---|
| 2026.04.29 | ₩61,450 | ₩61,490 | ₩61,370 | ₩61,397 | -0.09% | 2.8만 |
|---|
| 2026.04.28 | ₩61,624 | ₩61,624 | ₩61,523 | ₩61,624 | 0.00% | 4.4만 |
|---|
| 2026.04.27 | ₩61,650 | ₩61,717 | ₩61,617 | ₩61,664 | +0.02% | 7.5만 |
|---|
| 2026.04.24 | ₩61,650 | ₩61,779 | ₩61,650 | ₩61,751 | +0.16% | 80.5만 |
|---|
| 2026.04.23 | ₩61,759 | ₩61,797 | ₩61,610 | ₩61,677 | -0.13% | 2.7만 |
|---|
| 2026.04.22 | ₩61,837 | ₩61,851 | ₩61,721 | ₩61,771 | -0.11% | 5.7만 |
|---|
| 2026.04.21 | ₩61,811 | ₩61,851 | ₩61,677 | ₩61,690 | -0.19% | 3.1만 |
|---|
| 2026.04.20 | ₩61,891 | ₩61,917 | ₩61,824 | ₩61,904 | +0.02% | 4.4만 |
|---|
| 2026.04.17 | ₩61,891 | ₩62,011 | ₩61,877 | ₩61,891 | 0.00% | 13.2만 |
|---|
| 2026.04.16 | ₩61,837 | ₩61,837 | ₩61,650 | ₩61,650 | -0.30% | 18.3만 |
|---|
| 2026.04.15 | ₩61,851 | ₩61,851 | ₩61,744 | ₩61,791 | -0.10% | 4.9만 |
|---|
| 2026.04.14 | ₩61,731 | ₩61,891 | ₩61,731 | ₩61,864 | +0.22% | 7.3만 |
|---|
| 2026.04.13 | ₩61,503 | ₩61,724 | ₩61,503 | ₩61,690 | +0.30% | 3.4만 |
|---|
| 2026.04.10 | ₩61,637 | ₩61,690 | ₩61,544 | ₩61,544 | -0.15% | 7만 |
|---|
| 2026.04.09 | ₩61,584 | ₩61,771 | ₩61,537 | ₩61,624 | +0.07% | 5.2만 |
|---|
| 2026.04.08 | ₩61,797 | ₩61,797 | ₩61,616 | ₩61,664 | -0.22% | 19.3만 |
|---|
| 2026.04.07 | ₩61,463 | ₩61,544 | ₩61,303 | ₩61,544 | +0.13% | 3.6만 |
|---|
| 2026.04.06 | ₩61,383 | ₩61,517 | ₩61,378 | ₩61,457 | +0.12% | 3.1만 |
|---|
| 2026.04.02 | ₩61,363 | ₩61,624 | ₩61,363 | ₩61,557 | +0.32% | 30.1만 |
|---|
| 2026.04.01 | ₩61,430 | ₩61,557 | ₩61,375 | ₩61,423 | -0.01% | 70.3만 |
|---|
| 2026.03.31 | ₩61,622 | ₩61,732 | ₩61,544 | ₩61,650 | +0.05% | 7.7만 |
|---|
| 2026.03.30 | ₩61,357 | ₩61,530 | ₩61,357 | ₩61,463 | +0.17% | 7.9만 |
|---|
| 2026.03.27 | ₩60,996 | ₩61,210 | ₩60,996 | ₩61,132 | +0.22% | 4.4만 |
|---|
| 2026.03.26 | ₩61,276 | ₩61,393 | ₩61,116 | ₩61,143 | -0.22% | 11.2만 |
|---|
| 2026.03.25 | ₩61,503 | ₩61,544 | ₩61,463 | ₩61,517 | +0.02% | 2.3만 |
|---|
| 2026.03.24 | ₩61,330 | ₩61,394 | ₩61,156 | ₩61,276 | -0.09% | 25만 |
|---|
| 2026.03.23 | ₩61,210 | ₩61,517 | ₩61,210 | ₩61,463 | +0.41% | 32.9만 |
|---|
| 2026.03.20 | ₩61,544 | ₩61,544 | ₩61,156 | ₩61,156 | -0.63% | 7.7만 |
|---|
| 2026.03.19 | ₩61,544 | ₩61,740 | ₩61,530 | ₩61,717 | +0.28% | 2.4만 |
|---|
| 2026.03.18 | ₩61,824 | ₩61,824 | ₩61,597 | ₩61,597 | -0.37% | 5.4만 |
|---|
| 2026.03.17 | ₩61,744 | ₩61,924 | ₩61,744 | ₩61,917 | +0.28% | 3.3만 |
|---|
| 2026.03.16 | ₩61,757 | ₩61,784 | ₩61,650 | ₩61,757 | 0.00% | 4.6만 |
|---|
| 2026.03.13 | ₩61,610 | ₩61,717 | ₩61,473 | ₩61,490 | -0.20% | 3.2만 |
|---|
| 2026.03.12 | ₩61,717 | ₩61,771 | ₩61,557 | ₩61,605 | -0.18% | 1.7만 |
|---|
| 2026.03.11 | ₩61,944 | ₩61,944 | ₩61,761 | ₩61,851 | -0.15% | 1.8만 |
|---|
| 2026.03.10 | ₩62,131 | ₩62,283 | ₩62,098 | ₩62,098 | -0.05% | 3만 |
|---|
| 2026.03.09 | ₩61,971 | ₩62,332 | ₩61,971 | ₩62,305 | +0.54% | 10만 |
|---|
| 2026.03.06 | ₩62,007 | ₩62,237 | ₩62,007 | ₩62,131 | +0.20% | 2.3만 |
|---|
| 2026.03.05 | ₩62,078 | ₩62,211 | ₩62,078 | ₩62,185 | +0.17% | 2만 |
|---|
| 2026.03.04 | ₩62,425 | ₩62,425 | ₩62,265 | ₩62,305 | -0.19% | 16만 |
|---|
| 2026.03.03 | ₩62,145 | ₩62,505 | ₩62,131 | ₩62,385 | +0.39% | 21.5만 |
|---|
| 2026.03.02 | ₩62,465 | ₩62,505 | ₩62,410 | ₩62,492 | +0.04% | 3.1만 |
|---|
| 2026.02.27 | ₩62,919 | ₩63,013 | ₩62,872 | ₩62,946 | +0.04% | 2.6만 |
|---|
| 2026.02.26 | ₩62,705 | ₩62,812 | ₩62,699 | ₩62,772 | +0.11% | 2.1만 |
|---|
| 2026.02.25 | ₩62,652 | ₩62,746 | ₩62,652 | ₩62,746 | +0.15% | 2.1만 |
|---|
| 2026.02.24 | ₩62,652 | ₩62,772 | ₩62,652 | ₩62,772 | +0.19% | 4.2만 |
|---|
| 2026.02.23 | ₩62,585 | ₩62,798 | ₩62,585 | ₩62,759 | +0.28% | 13.4만 |
|---|
| 2026.02.20 | ₩62,639 | ₩62,639 | ₩62,527 | ₩62,619 | -0.03% | 4만 |
|---|
| 2026.02.19 | ₩62,572 | ₩62,652 | ₩62,482 | ₩62,605 | +0.05% | 4.9만 |
|---|
| 2026.02.18 | ₩62,599 | ₩62,612 | ₩62,519 | ₩62,519 | -0.13% | 8.2만 |
|---|
| 2026.02.17 | ₩62,639 | ₩62,679 | ₩62,575 | ₩62,585 | -0.09% | 2.3만 |
|---|
| 2026.02.13 | ₩62,625 | ₩62,660 | ₩62,571 | ₩62,639 | +0.02% | 3.2만 |
|---|
| 2026.02.12 | ₩62,332 | ₩62,492 | ₩62,251 | ₩62,452 | +0.19% | 17.7만 |
|---|
| 2026.02.11 | ₩62,198 | ₩62,263 | ₩62,131 | ₩62,158 | -0.06% | 6만 |
|---|
| 2026.02.10 | ₩62,158 | ₩62,345 | ₩62,158 | ₩62,198 | +0.06% | 6.7만 |
|---|
| 2026.02.09 | ₩62,011 | ₩62,131 | ₩62,011 | ₩62,064 | +0.09% | 3.3만 |
|---|
| 2026.02.06 | ₩62,145 | ₩62,158 | ₩62,051 | ₩62,131 | -0.02% | 10.7만 |
|---|
| 2026.02.05 | ₩61,958 | ₩62,104 | ₩61,931 | ₩62,078 | +0.19% | 3.6만 |
|---|
| 2026.02.04 | ₩61,864 | ₩61,864 | ₩61,717 | ₩61,757 | -0.17% | 16.7만 |
|---|
| 2026.02.03 | ₩61,704 | ₩61,851 | ₩61,704 | ₩61,837 | +0.22% | 4.6만 |
|---|
| 2026.02.02 | ₩61,824 | ₩61,954 | ₩61,784 | ₩61,837 | +0.02% | 7.4만 |
|---|
| 2026.01.30 | ₩62,104 | ₩62,171 | ₩62,064 | ₩62,131 | +0.04% | 3.9만 |
|---|
| 2026.01.29 | ₩62,064 | ₩62,178 | ₩62,051 | ₩62,125 | +0.10% | 4.6만 |
|---|
| 2026.01.28 | ₩62,145 | ₩62,145 | ₩62,011 | ₩62,091 | -0.09% | 4만 |
|---|
| 2026.01.27 | ₩62,225 | ₩62,225 | ₩62,131 | ₩62,131 | -0.15% | 3.9만 |
|---|
| 2026.01.26 | ₩62,131 | ₩62,222 | ₩62,131 | ₩62,145 | +0.02% | 3.8만 |
|---|
| 2026.01.23 | ₩61,958 | ₩62,118 | ₩61,958 | ₩62,091 | +0.22% | 5만 |
|---|
| 2026.01.22 | ₩62,038 | ₩62,063 | ₩61,917 | ₩62,051 | +0.02% | 12.7만 |
|---|
| 2026.01.21 | ₩61,797 | ₩62,011 | ₩61,797 | ₩61,958 | +0.26% | 15.5만 |
|---|
| 2026.01.20 | ₩61,757 | ₩61,904 | ₩61,757 | ₩61,824 | +0.11% | 5.9만 |
|---|
| 2026.01.16 | ₩62,064 | ₩62,211 | ₩62,024 | ₩62,091 | +0.04% | 2.4만 |
|---|
| 2026.01.15 | ₩62,225 | ₩62,318 | ₩62,165 | ₩62,225 | 0.00% | 3.9만 |
|---|
| 2026.01.14 | ₩62,171 | ₩62,278 | ₩62,104 | ₩62,246 | +0.12% | 6.6만 |
|---|
| 2026.01.13 | ₩62,185 | ₩62,185 | ₩62,066 | ₩62,142 | -0.07% | 1.9만 |
|---|
| 2026.01.12 | ₩61,998 | ₩62,171 | ₩61,998 | ₩62,102 | +0.17% | 1.6만 |
|---|
| 2026.01.09 | ₩62,118 | ₩62,158 | ₩62,091 | ₩62,091 | -0.04% | 1.9만 |
|---|
| 2026.01.08 | ₩61,917 | ₩62,038 | ₩61,917 | ₩61,990 | +0.12% | 2.2만 |
|---|
| 2026.01.07 | ₩62,171 | ₩62,171 | ₩62,031 | ₩62,104 | -0.11% | 2.2만 |
|---|
| 2026.01.06 | ₩61,971 | ₩62,051 | ₩61,931 | ₩61,971 | 0.00% | 3.7만 |
|---|
| 2026.01.05 | ₩61,917 | ₩62,091 | ₩61,917 | ₩62,051 | +0.22% | 10.2만 |
|---|
| 2026.01.02 | ₩61,971 | ₩62,010 | ₩61,904 | ₩61,944 | -0.04% | 9.1만 |
|---|
| 2025.12.31 | ₩62,064 | ₩62,131 | ₩61,944 | ₩61,998 | -0.11% | 3만 |
|---|
| 2025.12.30 | ₩62,211 | ₩62,398 | ₩62,211 | ₩62,318 | +0.17% | 5.7만 |
|---|
| 2025.12.29 | ₩62,332 | ₩62,396 | ₩62,318 | ₩62,385 | +0.09% | 2.6만 |
|---|
| 2025.12.26 | ₩62,412 | ₩62,412 | ₩62,238 | ₩62,332 | -0.13% | 1.6만 |
|---|
| 2025.12.24 | ₩62,158 | ₩62,291 | ₩62,158 | ₩62,251 | +0.15% | 1.4만 |
|---|
| 2025.12.23 | ₩61,998 | ₩62,158 | ₩61,958 | ₩62,138 | +0.23% | 5.4만 |
|---|
| 2025.12.22 | ₩62,185 | ₩62,185 | ₩62,051 | ₩62,131 | -0.09% | 7.1만 |
|---|
| 2025.12.19 | ₩62,131 | ₩62,238 | ₩62,131 | ₩62,238 | +0.17% | 3.5만 |
|---|
| 2025.12.18 | ₩62,158 | ₩62,305 | ₩62,158 | ₩62,265 | +0.17% | 72.8만 |
|---|
| 2025.12.17 | ₩62,145 | ₩62,158 | ₩61,984 | ₩62,104 | -0.06% | 252만 |
|---|
| 2025.12.16 | ₩62,038 | ₩62,185 | ₩61,995 | ₩62,145 | +0.17% | 8.1만 |
|---|
| 2025.12.15 | ₩62,118 | ₩62,118 | ₩61,958 | ₩61,958 | -0.26% | 2.7만 |
|---|
| 2025.12.12 | ₩61,904 | ₩61,998 | ₩61,904 | ₩61,944 | +0.06% | 3만 |
|---|
| 2025.12.11 | ₩62,225 | ₩62,271 | ₩62,131 | ₩62,149 | -0.12% | 3.3만 |
|---|
| 2025.12.10 | ₩62,006 | ₩62,158 | ₩61,983 | ₩62,131 | +0.20% | 8.6만 |
|---|
| 2025.12.09 | ₩62,064 | ₩62,064 | ₩61,904 | ₩61,984 | -0.13% | 4.2만 |
|---|
| 2025.12.08 | ₩61,984 | ₩62,071 | ₩61,917 | ₩61,958 | -0.04% | 4.2만 |
|---|
| 2025.12.05 | ₩62,211 | ₩62,211 | ₩62,038 | ₩62,084 | -0.20% | 3.9만 |
|---|
| 2025.12.04 | ₩62,217 | ₩62,235 | ₩62,145 | ₩62,198 | -0.03% | 4.1만 |
|---|
| 2025.12.03 | ₩62,332 | ₩62,345 | ₩62,211 | ₩62,337 | +0.01% | 3만 |
|---|
| 2025.12.02 | ₩62,145 | ₩62,251 | ₩62,145 | ₩62,185 | +0.06% | 3.8만 |
|---|
| 2025.12.01 | ₩62,064 | ₩62,178 | ₩62,064 | ₩62,131 | +0.11% | 2.4만 |
|---|
| 2025.11.28 | ₩62,692 | ₩62,731 | ₩62,585 | ₩62,649 | -0.07% | 2.3만 |
|---|
| 2025.11.26 | ₩62,505 | ₩62,732 | ₩62,505 | ₩62,712 | +0.33% | 4.6만 |
|---|
| 2025.11.25 | ₩62,505 | ₩62,692 | ₩62,505 | ₩62,585 | +0.13% | 10만 |
|---|
| 2025.11.24 | ₩62,412 | ₩62,519 | ₩62,412 | ₩62,492 | +0.13% | 3.9만 |
|---|
| 2025.11.21 | ₩62,412 | ₩62,412 | ₩62,259 | ₩62,318 | -0.15% | 6.7만 |
|---|
| 2025.11.20 | ₩62,064 | ₩62,278 | ₩62,064 | ₩62,158 | +0.15% | 4.3만 |
|---|
| 2025.11.19 | ₩62,171 | ₩62,225 | ₩62,078 | ₩62,078 | -0.15% | 3.7만 |
|---|
| 2025.11.18 | ₩62,171 | ₩62,213 | ₩62,080 | ₩62,118 | -0.09% | 4만 |
|---|
| 2025.11.17 | ₩62,051 | ₩62,171 | ₩62,051 | ₩62,091 | +0.06% | 15.9만 |
|---|
| 2025.11.14 | ₩62,345 | ₩62,345 | ₩62,064 | ₩62,084 | -0.42% | 4.7만 |
|---|
| 2025.11.13 | ₩62,305 | ₩62,305 | ₩62,158 | ₩62,198 | -0.17% | 7.7만 |
|---|
| 2025.11.12 | ₩62,291 | ₩62,385 | ₩62,291 | ₩62,372 | +0.13% | 2.7만 |
|---|
| 2025.11.11 | ₩62,238 | ₩62,385 | ₩62,238 | ₩62,385 | +0.24% | 1.9만 |
|---|
| 2025.11.10 | ₩62,225 | ₩62,277 | ₩62,158 | ₩62,198 | -0.04% | 4.1만 |
|---|
| 2025.11.07 | ₩62,091 | ₩62,317 | ₩62,091 | ₩62,233 | +0.23% | 3.1만 |
|---|
| 2025.11.06 | ₩62,104 | ₩62,278 | ₩62,104 | ₩62,278 | +0.28% | 3.3만 |
|---|
| 2025.11.05 | ₩62,118 | ₩62,165 | ₩61,971 | ₩61,971 | -0.24% | 6.6만 |
|---|
| 2025.11.04 | ₩62,091 | ₩62,278 | ₩62,078 | ₩62,158 | +0.11% | 2.4만 |
|---|
| 2025.11.03 | ₩62,091 | ₩62,198 | ₩62,071 | ₩62,104 | +0.02% | 4.6만 |
|---|
| 2025.10.31 | ₩62,478 | ₩62,572 | ₩62,390 | ₩62,477 | -0.00% | 3.5만 |
|---|
| 2025.10.30 | ₩62,385 | ₩62,559 | ₩62,385 | ₩62,492 | +0.17% | 126.6만 |
|---|
| 2025.10.29 | ₩62,839 | ₩62,906 | ₩62,559 | ₩62,579 | -0.41% | 3.8만 |
|---|
| 2025.10.28 | ₩62,846 | ₩62,910 | ₩62,826 | ₩62,852 | +0.01% | 3.2만 |
|---|
| 2025.10.27 | ₩62,732 | ₩62,879 | ₩62,719 | ₩62,826 | +0.15% | 4.1만 |
|---|
| 2025.10.24 | ₩62,799 | ₩62,839 | ₩62,746 | ₩62,839 | +0.06% | 2.6만 |
|---|
| 2025.10.23 | ₩62,826 | ₩62,826 | ₩62,719 | ₩62,746 | -0.13% | 9.4만 |
|---|
| 2025.10.22 | ₩62,812 | ₩62,906 | ₩62,786 | ₩62,866 | +0.09% | 3.3만 |
|---|
| 2025.10.21 | ₩62,866 | ₩62,919 | ₩62,830 | ₩62,892 | +0.04% | 3.2만 |
|---|
| 2025.10.20 | ₩62,732 | ₩62,826 | ₩62,719 | ₩62,786 | +0.09% | 2.8만 |
|---|
| 2025.10.17 | ₩62,732 | ₩62,732 | ₩62,633 | ₩62,685 | -0.07% | 4.2만 |
|---|
| 2025.10.16 | ₩62,505 | ₩62,799 | ₩62,505 | ₩62,719 | +0.34% | 4.5만 |
|---|
| 2025.10.15 | ₩62,612 | ₩62,679 | ₩62,488 | ₩62,532 | -0.13% | 3.4만 |
|---|
| 2025.10.14 | ₩62,545 | ₩62,619 | ₩62,424 | ₩62,572 | +0.04% | 2.3만 |
|---|
| 2025.10.13 | ₩62,358 | ₩62,466 | ₩62,211 | ₩62,412 | +0.09% | 65.6만 |
|---|
| 2025.10.10 | ₩62,278 | ₩62,425 | ₩62,251 | ₩62,412 | +0.21% | 2.2만 |
|---|