시장 데이터를 불러오는 중
전체 종목
JPMorgan BetaBuilders Developed Asia Pacific-ex Japan ETF 과거 주가
JPMorgan BetaBuilders Developed Asia Pacific-ex Japan ETF · BBAX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
JPMorgan BetaBuilders Developed Asia Pacific-ex Japan ETF · BBAX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩81,899 | ₩82,449 | ₩81,899 | ₩82,382 | +0.59% | 28.4만 |
| 2026.10.08 | ₩81,068 | ₩81,618 | ₩81,027 | ₩81,577 | +0.63% | 17.2만 |
| 2026.10.07 | ₩81,859 | ₩81,980 | ₩81,631 | ₩81,832 | -0.03% | 22.1만 |
| 2026.10.06 | ₩83,012 | ₩83,120 | ₩82,717 | ₩82,878 | -0.16% | 32.5만 |
| 2026.10.05 | ₩82,154 | ₩82,784 | ₩82,087 | ₩82,610 | +0.56% | 16.8만 |
| 2026.10.02 | ₩82,234 | ₩82,449 | ₩81,872 | ₩82,261 | +0.03% | 26만 |
| 2026.10.01 | ₩81,886 | ₩82,154 | ₩81,537 | ₩82,127 | +0.29% | 46.4만 |
| 2026.09.30 | ₩83,106 | ₩83,334 | ₩82,664 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,744 |
| -0.44% |
| 19.7만 |
| 2026.09.29 | ₩82,918 | ₩83,026 | ₩82,409 | ₩82,892 | -0.03% | 23만 |
|---|
| 2026.09.28 | ₩83,146 | ₩83,522 | ₩82,945 | ₩83,200 | +0.06% | 16.1만 |
|---|
| 2026.09.25 | ₩82,824 | ₩83,066 | ₩82,516 | ₩82,945 | +0.15% | 15.3만 |
|---|
| 2026.09.24 | ₩82,918 | ₩83,012 | ₩82,369 | ₩82,717 | -0.24% | 15만 |
|---|
| 2026.09.23 | ₩83,415 | ₩83,415 | ₩82,610 | ₩82,784 | -0.76% | 14.7만 |
|---|
| 2026.09.22 | ₩84,501 | ₩84,689 | ₩84,098 | ₩84,501 | 0.00% | 15.6만 |
|---|
| 2026.09.21 | ₩85,587 | ₩85,587 | ₩85,158 | ₩85,399 | -0.22% | 15.4만 |
|---|
| 2026.09.18 | ₩84,192 | ₩84,568 | ₩84,072 | ₩84,474 | +0.33% | 14.3만 |
|---|
| 2026.09.17 | ₩85,064 | ₩85,386 | ₩85,051 | ₩85,292 | +0.27% | 12.1만 |
|---|
| 2026.09.16 | ₩84,461 | ₩84,568 | ₩83,294 | ₩83,763 | -0.83% | 24.7만 |
|---|
| 2026.09.15 | ₩84,648 | ₩85,265 | ₩84,554 | ₩85,024 | +0.44% | 28.8만 |
|---|
| 2026.09.14 | ₩85,091 | ₩85,735 | ₩84,930 | ₩85,440 | +0.41% | 20.5만 |
|---|
| 2026.09.11 | ₩85,815 | ₩85,936 | ₩85,466 | ₩85,560 | -0.30% | 14.7만 |
|---|
| 2026.09.10 | ₩85,145 | ₩85,346 | ₩84,890 | ₩85,037 | -0.13% | 17.9만 |
|---|
| 2026.09.09 | ₩86,901 | ₩86,901 | ₩86,325 | ₩86,445 | -0.52% | 23.4만 |
|---|
| 2026.09.08 | ₩87,545 | ₩87,693 | ₩87,304 | ₩87,344 | -0.23% | 16.3만 |
|---|
| 2026.09.04 | ₩87,786 | ₩88,175 | ₩87,760 | ₩88,095 | +0.35% | 14.4만 |
|---|
| 2026.09.03 | ₩87,853 | ₩88,202 | ₩87,639 | ₩88,081 | +0.26% | 16.1만 |
|---|
| 2026.09.02 | ₩86,995 | ₩87,290 | ₩86,995 | ₩87,237 | +0.28% | 15만 |
|---|
| 2026.09.01 | ₩86,620 | ₩86,915 | ₩86,083 | ₩86,204 | -0.48% | 12.5만 |
|---|
| 2026.08.31 | ₩87,330 | ₩87,330 | ₩87,009 | ₩87,196 | -0.15% | 15만 |
|---|
| 2026.08.28 | ₩87,532 | ₩87,733 | ₩86,673 | ₩86,955 | -0.66% | 15.2만 |
|---|
| 2026.08.27 | ₩86,888 | ₩87,263 | ₩86,767 | ₩87,223 | +0.39% | 15.3만 |
|---|
| 2026.08.26 | ₩87,572 | ₩87,800 | ₩87,344 | ₩87,424 | -0.17% | 15.3만 |
|---|
| 2026.08.25 | ₩87,813 | ₩88,242 | ₩87,760 | ₩88,242 | +0.49% | 14.3만 |
|---|
| 2026.08.24 | ₩87,196 | ₩87,438 | ₩87,143 | ₩87,237 | +0.05% | 16.8만 |
|---|
| 2026.08.21 | ₩87,304 | ₩87,626 | ₩87,304 | ₩87,532 | +0.26% | 34.8만 |
|---|
| 2026.08.20 | ₩86,124 | ₩86,714 | ₩86,124 | ₩86,512 | +0.45% | 12.6만 |
|---|
| 2026.08.19 | ₩86,727 | ₩87,062 | ₩86,593 | ₩86,901 | +0.20% | 16.1만 |
|---|
| 2026.08.18 | ₩86,244 | ₩86,405 | ₩85,788 | ₩85,828 | -0.48% | 21만 |
|---|
| 2026.08.17 | ₩85,909 | ₩86,124 | ₩85,748 | ₩85,936 | +0.03% | 14.9만 |
|---|
| 2026.08.14 | ₩85,855 | ₩86,070 | ₩85,668 | ₩85,815 | -0.05% | 14.3만 |
|---|
| 2026.08.13 | ₩86,244 | ₩86,338 | ₩85,976 | ₩86,083 | -0.19% | 17.2만 |
|---|
| 2026.08.12 | ₩86,660 | ₩86,714 | ₩86,325 | ₩86,378 | -0.32% | 17.9만 |
|---|
| 2026.08.11 | ₩86,888 | ₩87,129 | ₩86,526 | ₩86,673 | -0.25% | 20.4만 |
|---|
| 2026.08.10 | ₩86,928 | ₩87,129 | ₩86,727 | ₩87,009 | +0.09% | 16만 |
|---|
| 2026.08.07 | ₩87,518 | ₩87,786 | ₩87,518 | ₩87,693 | +0.20% | 22.9만 |
|---|
| 2026.08.06 | ₩86,848 | ₩87,116 | ₩86,566 | ₩86,740 | -0.12% | 12.8만 |
|---|
| 2026.08.05 | ₩86,740 | ₩86,968 | ₩86,566 | ₩86,660 | -0.09% | 14만 |
|---|
| 2026.08.04 | ₩86,499 | ₩87,049 | ₩86,445 | ₩86,982 | +0.56% | 20.9만 |
|---|
| 2026.08.03 | ₩85,131 | ₩85,493 | ₩85,051 | ₩85,426 | +0.35% | 15만 |
|---|
| 2026.07.31 | ₩85,507 | ₩85,560 | ₩84,648 | ₩85,399 | -0.13% | 20.3만 |
|---|
| 2026.07.30 | ₩86,016 | ₩86,647 | ₩85,922 | ₩86,566 | +0.64% | 43.9만 |
|---|
| 2026.07.29 | ₩85,440 | ₩86,392 | ₩84,930 | ₩85,024 | -0.49% | 26만 |
|---|
| 2026.07.28 | ₩84,702 | ₩85,614 | ₩84,675 | ₩85,386 | +0.81% | 30.2만 |
|---|
| 2026.07.27 | ₩84,340 | ₩84,514 | ₩84,005 | ₩84,394 | +0.06% | 21.1만 |
|---|
| 2026.07.24 | ₩83,736 | ₩84,246 | ₩83,683 | ₩83,857 | +0.14% | 15.2만 |
|---|
| 2026.07.23 | ₩83,106 | ₩83,388 | ₩82,972 | ₩83,227 | +0.15% | 20.2만 |
|---|
| 2026.07.22 | ₩84,058 | ₩84,407 | ₩84,058 | ₩84,219 | +0.19% | 9.9만 |
|---|
| 2026.07.21 | ₩83,133 | ₩83,508 | ₩82,865 | ₩83,468 | +0.40% | 21.7만 |
|---|
| 2026.07.20 | ₩83,240 | ₩83,294 | ₩82,905 | ₩82,945 | -0.35% | 20.8만 |
|---|
| 2026.07.17 | ₩82,650 | ₩83,428 | ₩82,650 | ₩83,334 | +0.83% | 24.5만 |
|---|
| 2026.07.16 | ₩83,254 | ₩83,589 | ₩83,079 | ₩83,240 | -0.02% | 20.3만 |
|---|
| 2026.07.15 | ₩83,441 | ₩83,951 | ₩83,307 | ₩83,777 | +0.40% | 20.4만 |
|---|
| 2026.07.14 | ₩82,999 | ₩83,508 | ₩82,932 | ₩83,093 | +0.11% | 36.2만 |
|---|
| 2026.07.13 | ₩82,221 | ₩82,462 | ₩81,738 | ₩81,913 | -0.38% | 18만 |
|---|
| 2026.07.10 | ₩82,060 | ₩82,516 | ₩81,939 | ₩82,355 | +0.36% | 16.7만 |
|---|
| 2026.07.09 | ₩81,403 | ₩81,778 | ₩81,322 | ₩81,524 | +0.15% | 26.3만 |
|---|
| 2026.07.08 | ₩80,786 | ₩81,121 | ₩80,330 | ₩81,041 | +0.32% | 34.7만 |
|---|
| 2026.07.07 | ₩81,483 | ₩81,658 | ₩80,853 | ₩81,054 | -0.53% | 29.3만 |
|---|
| 2026.07.06 | ₩81,027 | ₩81,363 | ₩80,974 | ₩81,242 | +0.26% | 25.1만 |
|---|
| 2026.07.02 | ₩80,612 | ₩81,162 | ₩80,008 | ₩80,504 | -0.13% | 44.2만 |
|---|
| 2026.07.01 | ₩79,217 | ₩79,874 | ₩79,217 | ₩79,619 | +0.51% | 29.1만 |
|---|
| 2026.06.30 | ₩79,888 | ₩80,384 | ₩79,834 | ₩80,290 | +0.50% | 50.8만 |
|---|
| 2026.06.29 | ₩80,330 | ₩80,531 | ₩79,874 | ₩80,478 | +0.18% | 23.7만 |
|---|
| 2026.06.26 | ₩79,794 | ₩80,504 | ₩79,767 | ₩80,196 | +0.50% | 16.8만 |
|---|
| 2026.06.25 | ₩80,357 | ₩80,384 | ₩79,740 | ₩80,022 | -0.42% | 23.7만 |
|---|
| 2026.06.24 | ₩79,914 | ₩80,223 | ₩79,660 | ₩79,928 | +0.02% | 19만 |
|---|
| 2026.06.23 | ₩80,022 | ₩80,598 | ₩80,022 | ₩80,156 | +0.17% | 29.1만 |
|---|
| 2026.06.22 | ₩81,926 | ₩82,100 | ₩81,765 | ₩81,886 | -0.05% | 15.3만 |
|---|
| 2026.06.18 | ₩82,194 | ₩82,369 | ₩81,846 | ₩82,020 | -0.21% | 19.8만 |
|---|
| 2026.06.17 | ₩82,999 | ₩83,388 | ₩81,899 | ₩81,966 | -1.24% | 15.4만 |
|---|
| 2026.06.16 | ₩82,851 | ₩83,146 | ₩82,811 | ₩82,824 | -0.03% | 21.9만 |
|---|
| 2026.06.15 | ₩82,798 | ₩82,918 | ₩81,913 | ₩81,993 | -0.97% | 17.1만 |
|---|
| 2026.06.12 | ₩81,846 | ₩82,476 | ₩81,671 | ₩82,221 | +0.46% | 26.5만 |
|---|
| 2026.06.11 | ₩80,142 | ₩81,685 | ₩80,062 | ₩81,685 | +1.92% | 52.8만 |
|---|
| 2026.06.10 | ₩80,035 | ₩80,598 | ₩79,566 | ₩79,593 | -0.55% | 21.6만 |
|---|
| 2026.06.09 | ₩80,370 | ₩80,692 | ₩78,976 | ₩80,008 | -0.45% | 46.2만 |
|---|
| 2026.06.08 | ₩80,089 | ₩80,250 | ₩79,485 | ₩79,606 | -0.60% | 20.4만 |
|---|
| 2026.06.05 | ₩80,813 | ₩80,826 | ₩79,230 | ₩79,499 | -1.63% | 28.4만 |
|---|
| 2026.06.04 | ₩82,342 | ₩82,543 | ₩82,127 | ₩82,288 | -0.07% | 34.8만 |
|---|
| 2026.06.03 | ₩83,120 | ₩83,120 | ₩82,731 | ₩82,771 | -0.42% | 21.3만 |
|---|
| 2026.06.02 | ₩83,280 | ₩83,696 | ₩83,280 | ₩83,616 | +0.40% | 25.3만 |
|---|
| 2026.06.01 | ₩82,369 | ₩82,945 | ₩82,141 | ₩82,677 | +0.37% | 19.5만 |
|---|
| 2026.05.29 | ₩83,026 | ₩83,508 | ₩82,985 | ₩83,066 | +0.05% | 25만 |
|---|
| 2026.05.28 | ₩81,832 | ₩82,637 | ₩81,738 | ₩82,449 | +0.75% | 19.4만 |
|---|
| 2026.05.27 | ₩82,369 | ₩82,556 | ₩82,181 | ₩82,328 | -0.05% | 31.6만 |
|---|
| 2026.05.26 | ₩82,717 | ₩82,717 | ₩82,234 | ₩82,597 | -0.15% | 17.9만 |
|---|
| 2026.05.22 | ₩82,503 | ₩82,637 | ₩82,087 | ₩82,355 | -0.18% | 17.1만 |
|---|
| 2026.05.21 | ₩81,980 | ₩83,106 | ₩81,926 | ₩82,945 | +1.18% | 14.6만 |
|---|
| 2026.05.20 | ₩81,604 | ₩82,892 | ₩81,591 | ₩82,811 | +1.48% | 52.5만 |
|---|
| 2026.05.19 | ₩81,819 | ₩82,248 | ₩81,524 | ₩81,846 | +0.03% | 54만 |
|---|
| 2026.05.18 | ₩82,516 | ₩82,690 | ₩81,966 | ₩82,489 | -0.03% | 50.4만 |
|---|
| 2026.05.15 | ₩82,489 | ₩82,503 | ₩81,980 | ₩82,288 | -0.24% | 44.4만 |
|---|
| 2026.05.14 | ₩83,736 | ₩83,871 | ₩83,495 | ₩83,669 | -0.08% | 25.1만 |
|---|
| 2026.05.13 | ₩82,851 | ₩83,629 | ₩82,811 | ₩83,549 | +0.84% | 23.2만 |
|---|
| 2026.05.12 | ₩83,146 | ₩83,602 | ₩82,744 | ₩83,549 | +0.48% | 19.5만 |
|---|
| 2026.05.11 | ₩84,098 | ₩84,367 | ₩84,018 | ₩84,139 | +0.05% | 19.6만 |
|---|
| 2026.05.08 | ₩83,911 | ₩84,152 | ₩83,683 | ₩83,938 | +0.03% | 21.2만 |
|---|
| 2026.05.07 | ₩85,118 | ₩85,118 | ₩83,669 | ₩83,750 | -1.61% | 17.8만 |
|---|
| 2026.05.06 | ₩84,541 | ₩85,145 | ₩84,541 | ₩85,104 | +0.67% | 13만 |
|---|
| 2026.05.05 | ₩82,610 | ₩82,892 | ₩82,409 | ₩82,771 | +0.19% | 15.7만 |
|---|
| 2026.05.04 | ₩82,221 | ₩82,570 | ₩81,577 | ₩81,926 | -0.36% | 20.2만 |
|---|
| 2026.05.01 | ₩83,012 | ₩83,549 | ₩82,918 | ₩83,012 | 0.00% | 12.5만 |
|---|
| 2026.04.30 | ₩82,623 | ₩83,482 | ₩82,462 | ₩83,348 | +0.88% | 21.9만 |
|---|
| 2026.04.29 | ₩81,510 | ₩81,510 | ₩80,786 | ₩81,081 | -0.53% | 16.9만 |
|---|
| 2026.04.28 | ₩81,886 | ₩82,181 | ₩81,711 | ₩82,020 | +0.16% | 19.8만 |
|---|
| 2026.04.27 | ₩82,422 | ₩82,664 | ₩82,248 | ₩82,342 | -0.10% | 17.1만 |
|---|
| 2026.04.24 | ₩82,355 | ₩82,637 | ₩82,087 | ₩82,422 | +0.08% | 15만 |
|---|
| 2026.04.23 | ₩82,838 | ₩83,146 | ₩81,819 | ₩82,489 | -0.42% | 36.1만 |
|---|
| 2026.04.22 | ₩82,985 | ₩83,146 | ₩82,798 | ₩83,066 | +0.10% | 17만 |
|---|
| 2026.04.21 | ₩83,964 | ₩84,125 | ₩82,851 | ₩82,945 | -1.21% | 20.6만 |
|---|
| 2026.04.20 | ₩84,273 | ₩84,461 | ₩84,045 | ₩84,420 | +0.18% | 16.6만 |
|---|
| 2026.04.17 | ₩84,836 | ₩85,305 | ₩84,514 | ₩84,595 | -0.28% | 16.6만 |
|---|
| 2026.04.16 | ₩84,233 | ₩84,286 | ₩83,656 | ₩83,964 | -0.32% | 17만 |
|---|
| 2026.04.15 | ₩84,554 | ₩84,957 | ₩84,420 | ₩84,836 | +0.33% | 18만 |
|---|
| 2026.04.14 | ₩84,420 | ₩85,064 | ₩84,407 | ₩84,984 | +0.67% | 16.7만 |
|---|
| 2026.04.13 | ₩83,616 | ₩84,836 | ₩83,589 | ₩84,796 | +1.41% | 23.3만 |
|---|
| 2026.04.10 | ₩84,581 | ₩84,782 | ₩84,058 | ₩84,353 | -0.27% | 19.9만 |
|---|
| 2026.04.09 | ₩83,549 | ₩84,447 | ₩83,348 | ₩84,072 | +0.63% | 15.7만 |
|---|
| 2026.04.08 | ₩83,736 | ₩83,817 | ₩82,999 | ₩83,616 | -0.14% | 29.6만 |
|---|
| 2026.04.07 | ₩80,759 | ₩81,336 | ₩80,276 | ₩81,162 | +0.50% | 34.3만 |
|---|
| 2026.04.06 | ₩80,451 | ₩80,799 | ₩80,317 | ₩80,598 | +0.18% | 35만 |
|---|
| 2026.04.02 | ₩79,324 | ₩80,773 | ₩79,324 | ₩80,357 | +1.30% | 25.8만 |
|---|
| 2026.04.01 | ₩80,545 | ₩80,987 | ₩80,209 | ₩80,518 | -0.03% | 22.6만 |
|---|
| 2026.03.31 | ₩78,439 | ₩79,861 | ₩78,184 | ₩79,740 | +1.66% | 25.4만 |
|---|
| 2026.03.30 | ₩78,318 | ₩78,546 | ₩77,541 | ₩77,769 | -0.70% | 48.8만 |
|---|
| 2026.03.27 | ₩77,956 | ₩78,533 | ₩77,755 | ₩78,064 | +0.14% | 19.9만 |
|---|
| 2026.03.26 | ₩78,761 | ₩79,230 | ₩78,050 | ₩78,050 | -0.90% | 21.2만 |
|---|
| 2026.03.25 | ₩79,673 | ₩79,941 | ₩79,230 | ₩79,579 | -0.12% | 16.8만 |
|---|
| 2026.03.24 | ₩78,037 | ₩79,150 | ₩78,037 | ₩78,694 | +0.84% | 23.1만 |
|---|
| 2026.03.23 | ₩80,236 | ₩81,363 | ₩79,888 | ₩80,370 | +0.17% | 22만 |
|---|
| 2026.03.20 | ₩80,411 | ₩80,504 | ₩78,520 | ₩78,962 | -1.80% | 28.2만 |
|---|
| 2026.03.19 | ₩79,807 | ₩81,550 | ₩79,713 | ₩81,095 | +1.61% | 36.8만 |
|---|
| 2026.03.18 | ₩81,242 | ₩81,564 | ₩80,451 | ₩80,451 | -0.97% | 30.7만 |
|---|
| 2026.03.17 | ₩82,409 | ₩82,610 | ₩81,926 | ₩82,033 | -0.46% | 26.4만 |
|---|
| 2026.03.16 | ₩81,416 | ₩82,020 | ₩81,215 | ₩81,805 | +0.48% | 23.5만 |
|---|
| 2026.03.13 | ₩81,121 | ₩81,416 | ₩79,968 | ₩80,022 | -1.36% | 27.6만 |
|---|
| 2026.03.12 | ₩82,060 | ₩82,100 | ₩80,960 | ₩81,162 | -1.09% | 21.9만 |
|---|
| 2026.03.11 | ₩82,489 | ₩83,052 | ₩82,248 | ₩82,771 | +0.34% | 20.9만 |
|---|
| 2026.03.10 | ₩82,771 | ₩83,897 | ₩82,355 | ₩82,677 | -0.11% | 71만 |
|---|
| 2026.03.09 | ₩80,625 | ₩82,462 | ₩80,142 | ₩82,234 | +2.00% | 47.2만 |
|---|
| 2026.03.06 | ₩80,813 | ₩81,658 | ₩80,491 | ₩81,309 | +0.61% | 36.3만 |
|---|
| 2026.03.05 | ₩82,288 | ₩82,731 | ₩81,135 | ₩81,939 | -0.42% | 77.5만 |
|---|
| 2026.03.04 | ₩82,945 | ₩83,535 | ₩82,704 | ₩83,468 | +0.63% | 44만 |
|---|
| 2026.03.03 | ₩82,610 | ₩83,549 | ₩81,430 | ₩83,200 | +0.71% | 42만 |
|---|
| 2026.03.02 | ₩84,340 | ₩85,507 | ₩84,340 | ₩85,158 | +0.97% | 31.5만 |
|---|
| 2026.02.27 | ₩85,869 | ₩86,244 | ₩85,681 | ₩86,030 | +0.19% | 28.2만 |
|---|
| 2026.02.26 | ₩85,882 | ₩85,909 | ₩85,024 | ₩85,761 | -0.14% | 28.2만 |
|---|
| 2026.02.25 | ₩85,775 | ₩86,231 | ₩85,627 | ₩86,164 | +0.45% | 30.2만 |
|---|
| 2026.02.24 | ₩84,595 | ₩85,440 | ₩84,541 | ₩85,279 | +0.81% | 14.5만 |
|---|
| 2026.02.23 | ₩85,064 | ₩85,426 | ₩84,554 | ₩84,823 | -0.28% | 21.1만 |
|---|
| 2026.02.20 | ₩84,125 | ₩85,426 | ₩84,125 | ₩85,359 | +1.47% | 26.6만 |
|---|
| 2026.02.19 | ₩83,951 | ₩84,394 | ₩83,830 | ₩84,353 | +0.48% | 18.2만 |
|---|
| 2026.02.18 | ₩84,139 | ₩84,662 | ₩83,924 | ₩84,152 | +0.02% | 23.2만 |
|---|
| 2026.02.17 | ₩83,549 | ₩84,340 | ₩83,093 | ₩84,152 | +0.72% | 34.4만 |
|---|
| 2026.02.13 | ₩83,361 | ₩83,991 | ₩83,026 | ₩83,736 | +0.45% | 40.1만 |
|---|
| 2026.02.12 | ₩84,943 | ₩85,118 | ₩83,696 | ₩84,005 | -1.11% | 31.5만 |
|---|
| 2026.02.11 | ₩84,541 | ₩84,729 | ₩83,857 | ₩84,554 | +0.02% | 28.5만 |
|---|
| 2026.02.10 | ₩83,039 | ₩83,267 | ₩82,945 | ₩83,160 | +0.15% | 26.8만 |
|---|
| 2026.02.09 | ₩82,664 | ₩83,549 | ₩82,664 | ₩83,482 | +0.99% | 19.2만 |
|---|
| 2026.02.06 | ₩81,188 | ₩82,369 | ₩81,188 | ₩82,315 | +1.39% | 31.2만 |
|---|
| 2026.02.05 | ₩81,577 | ₩81,913 | ₩81,162 | ₩81,255 | -0.39% | 23.7만 |
|---|
| 2026.02.04 | ₩82,932 | ₩82,985 | ₩81,765 | ₩82,315 | -0.74% | 36.5만 |
|---|
| 2026.02.03 | ₩81,416 | ₩81,859 | ₩80,880 | ₩81,671 | +0.31% | 36.8만 |
|---|
| 2026.02.02 | ₩80,920 | ₩81,349 | ₩80,840 | ₩81,215 | +0.36% | 28.2만 |
|---|
| 2026.01.30 | ₩81,765 | ₩82,006 | ₩80,478 | ₩80,947 | -1.00% | 52.9만 |
|---|
| 2026.01.29 | ₩83,079 | ₩83,146 | ₩81,470 | ₩82,650 | -0.52% | 31.9만 |
|---|
| 2026.01.28 | ₩81,765 | ₩82,073 | ₩81,497 | ₩81,953 | +0.23% | 19.6만 |
|---|
| 2026.01.27 | ₩81,148 | ₩82,020 | ₩81,148 | ₩81,939 | +0.98% | 38.7만 |
|---|
| 2026.01.26 | ₩80,276 | ₩80,692 | ₩80,196 | ₩80,250 | -0.03% | 23.2만 |
|---|
| 2026.01.23 | ₩79,137 | ₩79,861 | ₩79,123 | ₩79,834 | +0.88% | 18.4만 |
|---|
| 2026.01.22 | ₩78,734 | ₩79,163 | ₩78,681 | ₩78,962 | +0.29% | 18만 |
|---|
| 2026.01.21 | ₩77,608 | ₩78,171 | ₩77,420 | ₩78,037 | +0.55% | 28.7만 |
|---|
| 2026.01.20 | ₩77,299 | ₩77,702 | ₩77,192 | ₩77,259 | -0.05% | 22.6만 |
|---|
| 2026.01.16 | ₩78,104 | ₩78,104 | ₩77,661 | ₩78,037 | -0.09% | 24.1만 |
|---|
| 2026.01.15 | ₩77,822 | ₩78,171 | ₩77,635 | ₩77,997 | +0.22% | 74만 |
|---|
| 2026.01.14 | ₩77,299 | ₩77,500 | ₩77,058 | ₩77,433 | +0.17% | 36.3만 |
|---|
| 2026.01.13 | ₩77,514 | ₩77,514 | ₩76,991 | ₩77,192 | -0.42% | 30만 |
|---|
| 2026.01.12 | ₩76,749 | ₩77,447 | ₩76,749 | ₩77,380 | +0.82% | 60.1만 |
|---|
| 2026.01.09 | ₩76,454 | ₩76,763 | ₩76,307 | ₩76,763 | +0.40% | 30.3만 |
|---|
| 2026.01.08 | ₩76,240 | ₩76,763 | ₩76,226 | ₩76,763 | +0.69% | 25.6만 |
|---|
| 2026.01.07 | ₩76,830 | ₩76,830 | ₩76,414 | ₩76,575 | -0.33% | 22만 |
|---|
| 2026.01.06 | ₩76,830 | ₩77,085 | ₩76,763 | ₩77,031 | +0.26% | 49.4만 |
|---|
| 2026.01.05 | ₩76,240 | ₩77,018 | ₩76,240 | ₩76,991 | +0.99% | 24.4만 |
|---|
| 2026.01.02 | ₩76,347 | ₩76,508 | ₩75,891 | ₩76,454 | +0.14% | 31.6만 |
|---|
| 2025.12.31 | ₩75,811 | ₩75,811 | ₩75,435 | ₩75,502 | -0.41% | 24.6만 |
|---|
| 2025.12.30 | ₩76,334 | ₩76,387 | ₩76,146 | ₩76,213 | -0.16% | 36.5만 |
|---|
| 2025.12.29 | ₩76,133 | ₩76,307 | ₩76,012 | ₩76,213 | +0.11% | 34.8만 |
|---|
| 2025.12.26 | ₩76,776 | ₩76,964 | ₩76,749 | ₩76,924 | +0.19% | 20.6만 |
|---|
| 2025.12.24 | ₩76,428 | ₩76,696 | ₩76,428 | ₩76,642 | +0.28% | 8.3만 |
|---|
| 2025.12.23 | ₩76,320 | ₩76,669 | ₩76,307 | ₩76,642 | +0.42% | 22.2만 |
|---|
| 2025.12.22 | ₩76,119 | ₩76,428 | ₩76,106 | ₩76,387 | +0.35% | 64.7만 |
|---|
| 2025.12.19 | ₩75,569 | ₩76,079 | ₩75,569 | ₩75,784 | +0.28% | 25.5만 |
|---|
| 2025.12.18 | ₩75,502 | ₩75,851 | ₩75,314 | ₩75,516 | +0.02% | 27.3만 |
|---|
| 2025.12.17 | ₩75,154 | ₩75,341 | ₩74,657 | ₩74,724 | -0.57% | 25.4만 |
|---|
| 2025.12.16 | ₩75,489 | ₩75,556 | ₩75,033 | ₩75,341 | -0.20% | 19.7만 |
|---|
| 2025.12.15 | ₩76,012 | ₩76,012 | ₩75,516 | ₩75,730 | -0.37% | 21.5만 |
|---|
| 2025.12.12 | ₩76,293 | ₩76,347 | ₩75,288 | ₩75,677 | -0.81% | 17.5만 |
|---|
| 2025.12.11 | ₩75,757 | ₩76,052 | ₩75,610 | ₩75,931 | +0.23% | 21.3만 |
|---|
| 2025.12.10 | ₩75,033 | ₩75,972 | ₩75,033 | ₩75,918 | +1.18% | 21.4만 |
|---|
| 2025.12.09 | ₩74,872 | ₩75,274 | ₩74,872 | ₩75,019 | +0.20% | 18.7만 |
|---|
| 2025.12.08 | ₩75,194 | ₩75,221 | ₩74,805 | ₩74,926 | -0.36% | 19.3만 |
|---|
| 2025.12.05 | ₩75,395 | ₩75,556 | ₩75,113 | ₩75,234 | -0.21% | 17.2만 |
|---|
| 2025.12.04 | ₩75,288 | ₩75,395 | ₩75,100 | ₩75,234 | -0.07% | 15.3만 |
|---|
| 2025.12.03 | ₩74,724 | ₩75,167 | ₩74,724 | ₩75,167 | +0.59% | 17.8만 |
|---|
| 2025.12.02 | ₩74,711 | ₩74,724 | ₩74,376 | ₩74,671 | -0.05% | 16.8만 |
|---|
| 2025.12.01 | ₩74,456 | ₩74,671 | ₩74,295 | ₩74,376 | -0.11% | 14.3만 |
|---|
| 2025.11.28 | ₩74,188 | ₩74,617 | ₩74,188 | ₩74,617 | +0.58% | 13.1만 |
|---|
| 2025.11.26 | ₩73,987 | ₩74,550 | ₩73,973 | ₩74,483 | +0.67% | 14.9만 |
|---|
| 2025.11.25 | ₩73,263 | ₩74,040 | ₩73,209 | ₩74,027 | +1.04% | 28.1만 |
|---|
| 2025.11.24 | ₩73,075 | ₩73,665 | ₩73,008 | ₩73,531 | +0.62% | 28.7만 |
|---|
| 2025.11.21 | ₩72,458 | ₩73,236 | ₩72,297 | ₩73,008 | +0.76% | 28.3만 |
|---|
| 2025.11.20 | ₩73,531 | ₩73,732 | ₩72,203 | ₩72,243 | -1.75% | 26.3만 |
|---|
| 2025.11.19 | ₩73,169 | ₩73,477 | ₩72,753 | ₩73,169 | 0.00% | 14.6만 |
|---|
| 2025.11.18 | ₩73,410 | ₩73,705 | ₩73,048 | ₩73,504 | +0.13% | 19.3만 |
|---|
| 2025.11.17 | ₩74,389 | ₩74,684 | ₩73,692 | ₩74,014 | -0.50% | 20.3만 |
|---|
| 2025.11.14 | ₩74,563 | ₩75,180 | ₩74,537 | ₩74,966 | +0.54% | 23.4만 |
|---|
| 2025.11.13 | ₩75,610 | ₩75,636 | ₩74,738 | ₩74,859 | -0.99% | 20만 |
|---|
| 2025.11.12 | ₩76,133 | ₩76,387 | ₩76,119 | ₩76,280 | +0.19% | 15.6만 |
|---|
| 2025.11.11 | ₩76,039 | ₩76,320 | ₩76,012 | ₩76,226 | +0.25% | 18.3만 |
|---|
| 2025.11.10 | ₩75,958 | ₩76,334 | ₩75,744 | ₩76,213 | +0.34% | 20.3만 |
|---|
| 2025.11.07 | ₩74,859 | ₩75,422 | ₩74,537 | ₩75,395 | +0.72% | 18.8만 |
|---|
| 2025.11.06 | ₩75,730 | ₩75,811 | ₩75,127 | ₩75,328 | -0.53% | 26.5만 |
|---|
| 2025.11.05 | ₩75,100 | ₩75,663 | ₩75,060 | ₩75,542 | +0.59% | 35.9만 |
|---|
| 2025.11.04 | ₩74,751 | ₩75,207 | ₩74,671 | ₩74,899 | +0.20% | 19.7만 |
|---|
| 2025.11.03 | ₩75,717 | ₩75,770 | ₩75,274 | ₩75,757 | +0.05% | 24.4만 |
|---|
| 2025.10.31 | ₩75,261 | ₩75,435 | ₩75,046 | ₩75,341 | +0.11% | 17.9만 |
|---|
| 2025.10.30 | ₩75,274 | ₩75,744 | ₩75,247 | ₩75,462 | +0.25% | 16.6만 |
|---|
| 2025.10.29 | ₩76,468 | ₩76,629 | ₩75,744 | ₩75,985 | -0.63% | 16만 |
|---|
| 2025.10.28 | ₩76,776 | ₩77,192 | ₩76,656 | ₩77,058 | +0.37% | 17.8만 |
|---|
| 2025.10.27 | ₩76,414 | ₩76,602 | ₩76,293 | ₩76,562 | +0.19% | 18.3만 |
|---|
| 2025.10.24 | ₩75,905 | ₩76,025 | ₩75,797 | ₩75,958 | +0.07% | 17.5만 |
|---|
| 2025.10.23 | ₩75,730 | ₩76,065 | ₩75,677 | ₩75,918 | +0.25% | 14.8만 |
|---|
| 2025.10.22 | ₩75,408 | ₩75,636 | ₩74,952 | ₩75,395 | -0.02% | 16.7만 |
|---|
| 2025.10.21 | ₩75,784 | ₩75,851 | ₩75,475 | ₩75,623 | -0.21% | 21.9만 |
|---|
| 2025.10.20 | ₩75,677 | ₩76,186 | ₩75,636 | ₩76,106 | +0.57% | 22.7만 |
|---|
| 2025.10.17 | ₩74,684 | ₩75,341 | ₩74,644 | ₩75,247 | +0.75% | 20.7만 |
|---|
| 2025.10.16 | ₩75,556 | ₩75,730 | ₩74,885 | ₩75,140 | -0.55% | 26.8만 |
|---|
| 2025.10.15 | ₩74,885 | ₩75,221 | ₩74,483 | ₩75,100 | +0.29% | 32.6만 |
|---|
| 2025.10.14 | ₩73,678 | ₩74,899 | ₩73,678 | ₩74,617 | +1.27% | 16.8만 |
|---|
| 2025.10.13 | ₩74,483 | ₩74,711 | ₩74,282 | ₩74,631 | +0.20% | 41.6만 |
|---|
| 2025.10.10 | ₩75,717 | ₩75,864 | ₩73,826 | ₩73,947 | -2.34% | 26.3만 |
|---|