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 | ₩81,903 | ₩82,453 | ₩81,903 | ₩82,386 | +0.59% | 28.4만 |
| 2026.10.08 | ₩81,072 | ₩81,622 | ₩81,032 | ₩81,582 | +0.63% | 17.2만 |
| 2026.10.07 | ₩81,863 | ₩81,984 | ₩81,635 | ₩81,836 | -0.03% | 22.1만 |
| 2026.10.06 | ₩83,017 | ₩83,124 | ₩82,722 | ₩82,882 | -0.16% | 32.5만 |
| 2026.10.05 | ₩82,158 | ₩82,789 | ₩82,091 | ₩82,614 | +0.56% | 16.8만 |
| 2026.10.02 | ₩82,239 | ₩82,453 | ₩81,877 | ₩82,266 | +0.03% | 26만 |
| 2026.10.01 | ₩81,890 | ₩82,158 | ₩81,541 | ₩82,131 | +0.29% | 46.4만 |
| 2026.09.30 | ₩83,110 | ₩83,338 | ₩82,668 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,748 |
| -0.44% |
| 19.7만 |
| 2026.09.29 | ₩82,923 | ₩83,030 | ₩82,413 | ₩82,896 | -0.03% | 23만 |
|---|
| 2026.09.28 | ₩83,151 | ₩83,526 | ₩82,950 | ₩83,204 | +0.06% | 16.1만 |
|---|
| 2026.09.25 | ₩82,829 | ₩83,070 | ₩82,520 | ₩82,950 | +0.15% | 15.3만 |
|---|
| 2026.09.24 | ₩82,923 | ₩83,017 | ₩82,373 | ₩82,722 | -0.24% | 15만 |
|---|
| 2026.09.23 | ₩83,419 | ₩83,419 | ₩82,614 | ₩82,789 | -0.76% | 14.7만 |
|---|
| 2026.09.22 | ₩84,505 | ₩84,693 | ₩84,103 | ₩84,505 | 0.00% | 15.6만 |
|---|
| 2026.09.21 | ₩85,592 | ₩85,592 | ₩85,162 | ₩85,404 | -0.22% | 15.4만 |
|---|
| 2026.09.18 | ₩84,197 | ₩84,572 | ₩84,076 | ₩84,478 | +0.33% | 14.3만 |
|---|
| 2026.09.17 | ₩85,069 | ₩85,390 | ₩85,055 | ₩85,297 | +0.27% | 12.1만 |
|---|
| 2026.09.16 | ₩84,465 | ₩84,572 | ₩83,298 | ₩83,768 | -0.83% | 24.7만 |
|---|
| 2026.09.15 | ₩84,653 | ₩85,270 | ₩84,559 | ₩85,028 | +0.44% | 28.8만 |
|---|
| 2026.09.14 | ₩85,095 | ₩85,739 | ₩84,934 | ₩85,444 | +0.41% | 20.5만 |
|---|
| 2026.09.11 | ₩85,820 | ₩85,940 | ₩85,471 | ₩85,565 | -0.30% | 14.7만 |
|---|
| 2026.09.10 | ₩85,149 | ₩85,350 | ₩84,894 | ₩85,042 | -0.13% | 17.9만 |
|---|
| 2026.09.09 | ₩86,906 | ₩86,906 | ₩86,329 | ₩86,450 | -0.52% | 23.4만 |
|---|
| 2026.09.08 | ₩87,550 | ₩87,697 | ₩87,308 | ₩87,348 | -0.23% | 16.3만 |
|---|
| 2026.09.04 | ₩87,791 | ₩88,180 | ₩87,764 | ₩88,099 | +0.35% | 14.4만 |
|---|
| 2026.09.03 | ₩87,858 | ₩88,207 | ₩87,643 | ₩88,086 | +0.26% | 16.1만 |
|---|
| 2026.09.02 | ₩87,000 | ₩87,295 | ₩87,000 | ₩87,241 | +0.28% | 15만 |
|---|
| 2026.09.01 | ₩86,624 | ₩86,919 | ₩86,088 | ₩86,208 | -0.48% | 12.5만 |
|---|
| 2026.08.31 | ₩87,335 | ₩87,335 | ₩87,013 | ₩87,201 | -0.15% | 15만 |
|---|
| 2026.08.28 | ₩87,536 | ₩87,737 | ₩86,678 | ₩86,960 | -0.66% | 15.2만 |
|---|
| 2026.08.27 | ₩86,892 | ₩87,268 | ₩86,772 | ₩87,228 | +0.39% | 15.3만 |
|---|
| 2026.08.26 | ₩87,576 | ₩87,804 | ₩87,348 | ₩87,429 | -0.17% | 15.3만 |
|---|
| 2026.08.25 | ₩87,818 | ₩88,247 | ₩87,764 | ₩88,247 | +0.49% | 14.3만 |
|---|
| 2026.08.24 | ₩87,201 | ₩87,442 | ₩87,147 | ₩87,241 | +0.05% | 16.8만 |
|---|
| 2026.08.21 | ₩87,308 | ₩87,630 | ₩87,308 | ₩87,536 | +0.26% | 34.8만 |
|---|
| 2026.08.20 | ₩86,128 | ₩86,718 | ₩86,128 | ₩86,517 | +0.45% | 12.6만 |
|---|
| 2026.08.19 | ₩86,732 | ₩87,067 | ₩86,597 | ₩86,906 | +0.20% | 16.1만 |
|---|
| 2026.08.18 | ₩86,249 | ₩86,410 | ₩85,793 | ₩85,833 | -0.48% | 21만 |
|---|
| 2026.08.17 | ₩85,913 | ₩86,128 | ₩85,752 | ₩85,940 | +0.03% | 14.9만 |
|---|
| 2026.08.14 | ₩85,860 | ₩86,074 | ₩85,672 | ₩85,820 | -0.05% | 14.3만 |
|---|
| 2026.08.13 | ₩86,249 | ₩86,343 | ₩85,980 | ₩86,088 | -0.19% | 17.2만 |
|---|
| 2026.08.12 | ₩86,664 | ₩86,718 | ₩86,329 | ₩86,383 | -0.32% | 17.9만 |
|---|
| 2026.08.11 | ₩86,892 | ₩87,134 | ₩86,530 | ₩86,678 | -0.25% | 20.4만 |
|---|
| 2026.08.10 | ₩86,933 | ₩87,134 | ₩86,732 | ₩87,013 | +0.09% | 16만 |
|---|
| 2026.08.07 | ₩87,523 | ₩87,791 | ₩87,523 | ₩87,697 | +0.20% | 22.9만 |
|---|
| 2026.08.06 | ₩86,852 | ₩87,120 | ₩86,571 | ₩86,745 | -0.12% | 12.8만 |
|---|
| 2026.08.05 | ₩86,745 | ₩86,973 | ₩86,571 | ₩86,664 | -0.09% | 14만 |
|---|
| 2026.08.04 | ₩86,504 | ₩87,053 | ₩86,450 | ₩86,986 | +0.56% | 20.9만 |
|---|
| 2026.08.03 | ₩85,136 | ₩85,498 | ₩85,055 | ₩85,431 | +0.35% | 15만 |
|---|
| 2026.07.31 | ₩85,511 | ₩85,565 | ₩84,653 | ₩85,404 | -0.13% | 20.3만 |
|---|
| 2026.07.30 | ₩86,021 | ₩86,651 | ₩85,927 | ₩86,571 | +0.64% | 43.9만 |
|---|
| 2026.07.29 | ₩85,444 | ₩86,396 | ₩84,934 | ₩85,028 | -0.49% | 26만 |
|---|
| 2026.07.28 | ₩84,706 | ₩85,618 | ₩84,680 | ₩85,390 | +0.81% | 30.2만 |
|---|
| 2026.07.27 | ₩84,344 | ₩84,519 | ₩84,009 | ₩84,398 | +0.06% | 21.1만 |
|---|
| 2026.07.24 | ₩83,741 | ₩84,250 | ₩83,687 | ₩83,861 | +0.14% | 15.2만 |
|---|
| 2026.07.23 | ₩83,110 | ₩83,392 | ₩82,976 | ₩83,231 | +0.15% | 20.2만 |
|---|
| 2026.07.22 | ₩84,063 | ₩84,411 | ₩84,063 | ₩84,224 | +0.19% | 9.9만 |
|---|
| 2026.07.21 | ₩83,137 | ₩83,513 | ₩82,869 | ₩83,473 | +0.40% | 21.7만 |
|---|
| 2026.07.20 | ₩83,245 | ₩83,298 | ₩82,909 | ₩82,950 | -0.35% | 20.8만 |
|---|
| 2026.07.17 | ₩82,654 | ₩83,432 | ₩82,654 | ₩83,338 | +0.83% | 24.5만 |
|---|
| 2026.07.16 | ₩83,258 | ₩83,593 | ₩83,084 | ₩83,245 | -0.02% | 20.3만 |
|---|
| 2026.07.15 | ₩83,446 | ₩83,955 | ₩83,312 | ₩83,781 | +0.40% | 20.4만 |
|---|
| 2026.07.14 | ₩83,003 | ₩83,513 | ₩82,936 | ₩83,097 | +0.11% | 36.2만 |
|---|
| 2026.07.13 | ₩82,225 | ₩82,467 | ₩81,742 | ₩81,917 | -0.38% | 18만 |
|---|
| 2026.07.10 | ₩82,064 | ₩82,520 | ₩81,944 | ₩82,359 | +0.36% | 16.7만 |
|---|
| 2026.07.09 | ₩81,407 | ₩81,783 | ₩81,327 | ₩81,528 | +0.15% | 26.3만 |
|---|
| 2026.07.08 | ₩80,790 | ₩81,126 | ₩80,334 | ₩81,045 | +0.32% | 34.7만 |
|---|
| 2026.07.07 | ₩81,488 | ₩81,662 | ₩80,857 | ₩81,058 | -0.53% | 29.3만 |
|---|
| 2026.07.06 | ₩81,032 | ₩81,367 | ₩80,978 | ₩81,246 | +0.26% | 25.1만 |
|---|
| 2026.07.02 | ₩80,616 | ₩81,166 | ₩80,012 | ₩80,509 | -0.13% | 44.2만 |
|---|
| 2026.07.01 | ₩79,221 | ₩79,878 | ₩79,221 | ₩79,623 | +0.51% | 29.1만 |
|---|
| 2026.06.30 | ₩79,892 | ₩80,388 | ₩79,838 | ₩80,294 | +0.50% | 50.8만 |
|---|
| 2026.06.29 | ₩80,334 | ₩80,535 | ₩79,878 | ₩80,482 | +0.18% | 23.7만 |
|---|
| 2026.06.26 | ₩79,798 | ₩80,509 | ₩79,771 | ₩80,200 | +0.50% | 16.8만 |
|---|
| 2026.06.25 | ₩80,361 | ₩80,388 | ₩79,744 | ₩80,026 | -0.42% | 23.7만 |
|---|
| 2026.06.24 | ₩79,919 | ₩80,227 | ₩79,664 | ₩79,932 | +0.02% | 19만 |
|---|
| 2026.06.23 | ₩80,026 | ₩80,603 | ₩80,026 | ₩80,160 | +0.17% | 29.1만 |
|---|
| 2026.06.22 | ₩81,930 | ₩82,105 | ₩81,769 | ₩81,890 | -0.05% | 15.3만 |
|---|
| 2026.06.18 | ₩82,198 | ₩82,373 | ₩81,850 | ₩82,024 | -0.21% | 19.8만 |
|---|
| 2026.06.17 | ₩83,003 | ₩83,392 | ₩81,903 | ₩81,970 | -1.24% | 15.4만 |
|---|
| 2026.06.16 | ₩82,856 | ₩83,151 | ₩82,815 | ₩82,829 | -0.03% | 21.9만 |
|---|
| 2026.06.15 | ₩82,802 | ₩82,923 | ₩81,917 | ₩81,997 | -0.97% | 17.1만 |
|---|
| 2026.06.12 | ₩81,850 | ₩82,480 | ₩81,675 | ₩82,225 | +0.46% | 26.5만 |
|---|
| 2026.06.11 | ₩80,147 | ₩81,689 | ₩80,066 | ₩81,689 | +1.92% | 52.8만 |
|---|
| 2026.06.10 | ₩80,039 | ₩80,603 | ₩79,570 | ₩79,597 | -0.55% | 21.6만 |
|---|
| 2026.06.09 | ₩80,375 | ₩80,696 | ₩78,980 | ₩80,012 | -0.45% | 46.2만 |
|---|
| 2026.06.08 | ₩80,093 | ₩80,254 | ₩79,489 | ₩79,610 | -0.60% | 20.4만 |
|---|
| 2026.06.05 | ₩80,817 | ₩80,831 | ₩79,235 | ₩79,503 | -1.63% | 28.4만 |
|---|
| 2026.06.04 | ₩82,346 | ₩82,547 | ₩82,131 | ₩82,292 | -0.07% | 34.8만 |
|---|
| 2026.06.03 | ₩83,124 | ₩83,124 | ₩82,735 | ₩82,775 | -0.42% | 21.3만 |
|---|
| 2026.06.02 | ₩83,285 | ₩83,701 | ₩83,285 | ₩83,620 | +0.40% | 25.3만 |
|---|
| 2026.06.01 | ₩82,373 | ₩82,950 | ₩82,145 | ₩82,681 | +0.37% | 19.5만 |
|---|
| 2026.05.29 | ₩83,030 | ₩83,513 | ₩82,990 | ₩83,070 | +0.05% | 25만 |
|---|
| 2026.05.28 | ₩81,836 | ₩82,641 | ₩81,742 | ₩82,453 | +0.75% | 19.4만 |
|---|
| 2026.05.27 | ₩82,373 | ₩82,561 | ₩82,185 | ₩82,333 | -0.05% | 31.6만 |
|---|
| 2026.05.26 | ₩82,722 | ₩82,722 | ₩82,239 | ₩82,601 | -0.15% | 17.9만 |
|---|
| 2026.05.22 | ₩82,507 | ₩82,641 | ₩82,091 | ₩82,359 | -0.18% | 17.1만 |
|---|
| 2026.05.21 | ₩81,984 | ₩83,110 | ₩81,930 | ₩82,950 | +1.18% | 14.6만 |
|---|
| 2026.05.20 | ₩81,608 | ₩82,896 | ₩81,595 | ₩82,815 | +1.48% | 52.5만 |
|---|
| 2026.05.19 | ₩81,823 | ₩82,252 | ₩81,528 | ₩81,850 | +0.03% | 54만 |
|---|
| 2026.05.18 | ₩82,520 | ₩82,695 | ₩81,970 | ₩82,494 | -0.03% | 50.4만 |
|---|
| 2026.05.15 | ₩82,494 | ₩82,507 | ₩81,984 | ₩82,292 | -0.24% | 44.4만 |
|---|
| 2026.05.14 | ₩83,741 | ₩83,875 | ₩83,499 | ₩83,674 | -0.08% | 25.1만 |
|---|
| 2026.05.13 | ₩82,856 | ₩83,633 | ₩82,815 | ₩83,553 | +0.84% | 23.2만 |
|---|
| 2026.05.12 | ₩83,151 | ₩83,607 | ₩82,748 | ₩83,553 | +0.48% | 19.5만 |
|---|
| 2026.05.11 | ₩84,103 | ₩84,371 | ₩84,022 | ₩84,143 | +0.05% | 19.6만 |
|---|
| 2026.05.08 | ₩83,915 | ₩84,157 | ₩83,687 | ₩83,942 | +0.03% | 21.2만 |
|---|
| 2026.05.07 | ₩85,122 | ₩85,122 | ₩83,674 | ₩83,754 | -1.61% | 17.8만 |
|---|
| 2026.05.06 | ₩84,545 | ₩85,149 | ₩84,545 | ₩85,109 | +0.67% | 13만 |
|---|
| 2026.05.05 | ₩82,614 | ₩82,896 | ₩82,413 | ₩82,775 | +0.19% | 15.7만 |
|---|
| 2026.05.04 | ₩82,225 | ₩82,574 | ₩81,582 | ₩81,930 | -0.36% | 20.2만 |
|---|
| 2026.05.01 | ₩83,017 | ₩83,553 | ₩82,923 | ₩83,017 | 0.00% | 12.5만 |
|---|
| 2026.04.30 | ₩82,628 | ₩83,486 | ₩82,467 | ₩83,352 | +0.88% | 21.9만 |
|---|
| 2026.04.29 | ₩81,514 | ₩81,514 | ₩80,790 | ₩81,085 | -0.53% | 16.9만 |
|---|
| 2026.04.28 | ₩81,890 | ₩82,185 | ₩81,716 | ₩82,024 | +0.16% | 19.8만 |
|---|
| 2026.04.27 | ₩82,426 | ₩82,668 | ₩82,252 | ₩82,346 | -0.10% | 17.1만 |
|---|
| 2026.04.24 | ₩82,359 | ₩82,641 | ₩82,091 | ₩82,426 | +0.08% | 15만 |
|---|
| 2026.04.23 | ₩82,842 | ₩83,151 | ₩81,823 | ₩82,494 | -0.42% | 36.1만 |
|---|
| 2026.04.22 | ₩82,990 | ₩83,151 | ₩82,802 | ₩83,070 | +0.10% | 17만 |
|---|
| 2026.04.21 | ₩83,969 | ₩84,130 | ₩82,856 | ₩82,950 | -1.21% | 20.6만 |
|---|
| 2026.04.20 | ₩84,277 | ₩84,465 | ₩84,049 | ₩84,425 | +0.18% | 16.6만 |
|---|
| 2026.04.17 | ₩84,841 | ₩85,310 | ₩84,519 | ₩84,599 | -0.28% | 16.6만 |
|---|
| 2026.04.16 | ₩84,237 | ₩84,291 | ₩83,660 | ₩83,969 | -0.32% | 17만 |
|---|
| 2026.04.15 | ₩84,559 | ₩84,961 | ₩84,425 | ₩84,841 | +0.33% | 18만 |
|---|
| 2026.04.14 | ₩84,425 | ₩85,069 | ₩84,411 | ₩84,988 | +0.67% | 16.7만 |
|---|
| 2026.04.13 | ₩83,620 | ₩84,841 | ₩83,593 | ₩84,800 | +1.41% | 23.3만 |
|---|
| 2026.04.10 | ₩84,586 | ₩84,787 | ₩84,063 | ₩84,358 | -0.27% | 19.9만 |
|---|
| 2026.04.09 | ₩83,553 | ₩84,452 | ₩83,352 | ₩84,076 | +0.63% | 15.7만 |
|---|
| 2026.04.08 | ₩83,741 | ₩83,821 | ₩83,003 | ₩83,620 | -0.14% | 29.6만 |
|---|
| 2026.04.07 | ₩80,763 | ₩81,340 | ₩80,281 | ₩81,166 | +0.50% | 34.3만 |
|---|
| 2026.04.06 | ₩80,455 | ₩80,804 | ₩80,321 | ₩80,603 | +0.18% | 35만 |
|---|
| 2026.04.02 | ₩79,328 | ₩80,777 | ₩79,328 | ₩80,361 | +1.30% | 25.8만 |
|---|
| 2026.04.01 | ₩80,549 | ₩80,991 | ₩80,214 | ₩80,522 | -0.03% | 22.6만 |
|---|
| 2026.03.31 | ₩78,443 | ₩79,865 | ₩78,188 | ₩79,744 | +1.66% | 25.4만 |
|---|
| 2026.03.30 | ₩78,323 | ₩78,551 | ₩77,545 | ₩77,773 | -0.70% | 48.8만 |
|---|
| 2026.03.27 | ₩77,960 | ₩78,537 | ₩77,759 | ₩78,068 | +0.14% | 19.9만 |
|---|
| 2026.03.26 | ₩78,765 | ₩79,235 | ₩78,054 | ₩78,054 | -0.90% | 21.2만 |
|---|
| 2026.03.25 | ₩79,677 | ₩79,945 | ₩79,235 | ₩79,583 | -0.12% | 16.8만 |
|---|
| 2026.03.24 | ₩78,041 | ₩79,154 | ₩78,041 | ₩78,698 | +0.84% | 23.1만 |
|---|
| 2026.03.23 | ₩80,240 | ₩81,367 | ₩79,892 | ₩80,375 | +0.17% | 22만 |
|---|
| 2026.03.20 | ₩80,415 | ₩80,509 | ₩78,524 | ₩78,966 | -1.80% | 28.2만 |
|---|
| 2026.03.19 | ₩79,811 | ₩81,555 | ₩79,717 | ₩81,099 | +1.61% | 36.8만 |
|---|
| 2026.03.18 | ₩81,246 | ₩81,568 | ₩80,455 | ₩80,455 | -0.97% | 30.7만 |
|---|
| 2026.03.17 | ₩82,413 | ₩82,614 | ₩81,930 | ₩82,038 | -0.46% | 26.4만 |
|---|
| 2026.03.16 | ₩81,421 | ₩82,024 | ₩81,219 | ₩81,810 | +0.48% | 23.5만 |
|---|
| 2026.03.13 | ₩81,126 | ₩81,421 | ₩79,972 | ₩80,026 | -1.36% | 27.6만 |
|---|
| 2026.03.12 | ₩82,064 | ₩82,105 | ₩80,965 | ₩81,166 | -1.09% | 21.9만 |
|---|
| 2026.03.11 | ₩82,494 | ₩83,057 | ₩82,252 | ₩82,775 | +0.34% | 20.9만 |
|---|
| 2026.03.10 | ₩82,775 | ₩83,902 | ₩82,359 | ₩82,681 | -0.11% | 71만 |
|---|
| 2026.03.09 | ₩80,629 | ₩82,467 | ₩80,147 | ₩82,239 | +2.00% | 47.2만 |
|---|
| 2026.03.06 | ₩80,817 | ₩81,662 | ₩80,495 | ₩81,313 | +0.61% | 36.3만 |
|---|
| 2026.03.05 | ₩82,292 | ₩82,735 | ₩81,139 | ₩81,944 | -0.42% | 77.5만 |
|---|
| 2026.03.04 | ₩82,950 | ₩83,540 | ₩82,708 | ₩83,473 | +0.63% | 44만 |
|---|
| 2026.03.03 | ₩82,614 | ₩83,553 | ₩81,434 | ₩83,204 | +0.71% | 42만 |
|---|
| 2026.03.02 | ₩84,344 | ₩85,511 | ₩84,344 | ₩85,162 | +0.97% | 31.5만 |
|---|
| 2026.02.27 | ₩85,873 | ₩86,249 | ₩85,685 | ₩86,034 | +0.19% | 28.2만 |
|---|
| 2026.02.26 | ₩85,887 | ₩85,913 | ₩85,028 | ₩85,766 | -0.14% | 28.2만 |
|---|
| 2026.02.25 | ₩85,779 | ₩86,235 | ₩85,632 | ₩86,168 | +0.45% | 30.2만 |
|---|
| 2026.02.24 | ₩84,599 | ₩85,444 | ₩84,545 | ₩85,283 | +0.81% | 14.5만 |
|---|
| 2026.02.23 | ₩85,069 | ₩85,431 | ₩84,559 | ₩84,827 | -0.28% | 21.1만 |
|---|
| 2026.02.20 | ₩84,130 | ₩85,431 | ₩84,130 | ₩85,364 | +1.47% | 26.6만 |
|---|
| 2026.02.19 | ₩83,955 | ₩84,398 | ₩83,835 | ₩84,358 | +0.48% | 18.2만 |
|---|
| 2026.02.18 | ₩84,143 | ₩84,666 | ₩83,929 | ₩84,157 | +0.02% | 23.2만 |
|---|
| 2026.02.17 | ₩83,553 | ₩84,344 | ₩83,097 | ₩84,157 | +0.72% | 34.4만 |
|---|
| 2026.02.13 | ₩83,365 | ₩83,996 | ₩83,030 | ₩83,741 | +0.45% | 40.1만 |
|---|
| 2026.02.12 | ₩84,948 | ₩85,122 | ₩83,701 | ₩84,009 | -1.11% | 31.5만 |
|---|
| 2026.02.11 | ₩84,545 | ₩84,733 | ₩83,861 | ₩84,559 | +0.02% | 28.5만 |
|---|
| 2026.02.10 | ₩83,043 | ₩83,271 | ₩82,950 | ₩83,164 | +0.15% | 26.8만 |
|---|
| 2026.02.09 | ₩82,668 | ₩83,553 | ₩82,668 | ₩83,486 | +0.99% | 19.2만 |
|---|
| 2026.02.06 | ₩81,193 | ₩82,373 | ₩81,193 | ₩82,319 | +1.39% | 31.2만 |
|---|
| 2026.02.05 | ₩81,582 | ₩81,917 | ₩81,166 | ₩81,260 | -0.39% | 23.7만 |
|---|
| 2026.02.04 | ₩82,936 | ₩82,990 | ₩81,769 | ₩82,319 | -0.74% | 36.5만 |
|---|
| 2026.02.03 | ₩81,421 | ₩81,863 | ₩80,884 | ₩81,675 | +0.31% | 36.8만 |
|---|
| 2026.02.02 | ₩80,924 | ₩81,354 | ₩80,844 | ₩81,219 | +0.36% | 28.2만 |
|---|
| 2026.01.30 | ₩81,769 | ₩82,011 | ₩80,482 | ₩80,951 | -1.00% | 52.9만 |
|---|
| 2026.01.29 | ₩83,084 | ₩83,151 | ₩81,474 | ₩82,654 | -0.52% | 31.9만 |
|---|
| 2026.01.28 | ₩81,769 | ₩82,078 | ₩81,501 | ₩81,957 | +0.23% | 19.6만 |
|---|
| 2026.01.27 | ₩81,152 | ₩82,024 | ₩81,152 | ₩81,944 | +0.98% | 38.7만 |
|---|
| 2026.01.26 | ₩80,281 | ₩80,696 | ₩80,200 | ₩80,254 | -0.03% | 23.2만 |
|---|
| 2026.01.23 | ₩79,141 | ₩79,865 | ₩79,127 | ₩79,838 | +0.88% | 18.4만 |
|---|
| 2026.01.22 | ₩78,738 | ₩79,167 | ₩78,685 | ₩78,966 | +0.29% | 18만 |
|---|
| 2026.01.21 | ₩77,612 | ₩78,175 | ₩77,424 | ₩78,041 | +0.55% | 28.7만 |
|---|
| 2026.01.20 | ₩77,303 | ₩77,706 | ₩77,196 | ₩77,263 | -0.05% | 22.6만 |
|---|
| 2026.01.16 | ₩78,108 | ₩78,108 | ₩77,665 | ₩78,041 | -0.09% | 24.1만 |
|---|
| 2026.01.15 | ₩77,826 | ₩78,175 | ₩77,639 | ₩78,001 | +0.22% | 74만 |
|---|
| 2026.01.14 | ₩77,303 | ₩77,504 | ₩77,062 | ₩77,437 | +0.17% | 36.3만 |
|---|
| 2026.01.13 | ₩77,518 | ₩77,518 | ₩76,995 | ₩77,196 | -0.42% | 30만 |
|---|
| 2026.01.12 | ₩76,753 | ₩77,451 | ₩76,753 | ₩77,384 | +0.82% | 60.1만 |
|---|
| 2026.01.09 | ₩76,458 | ₩76,767 | ₩76,311 | ₩76,767 | +0.40% | 30.3만 |
|---|
| 2026.01.08 | ₩76,244 | ₩76,767 | ₩76,230 | ₩76,767 | +0.69% | 25.6만 |
|---|
| 2026.01.07 | ₩76,834 | ₩76,834 | ₩76,418 | ₩76,579 | -0.33% | 22만 |
|---|
| 2026.01.06 | ₩76,834 | ₩77,089 | ₩76,767 | ₩77,035 | +0.26% | 49.4만 |
|---|
| 2026.01.05 | ₩76,244 | ₩77,022 | ₩76,244 | ₩76,995 | +0.99% | 24.4만 |
|---|
| 2026.01.02 | ₩76,351 | ₩76,512 | ₩75,895 | ₩76,458 | +0.14% | 31.6만 |
|---|
| 2025.12.31 | ₩75,815 | ₩75,815 | ₩75,439 | ₩75,506 | -0.41% | 24.6만 |
|---|
| 2025.12.30 | ₩76,338 | ₩76,391 | ₩76,150 | ₩76,217 | -0.16% | 36.5만 |
|---|
| 2025.12.29 | ₩76,137 | ₩76,311 | ₩76,016 | ₩76,217 | +0.11% | 34.8만 |
|---|
| 2025.12.26 | ₩76,780 | ₩76,968 | ₩76,753 | ₩76,928 | +0.19% | 20.6만 |
|---|
| 2025.12.24 | ₩76,432 | ₩76,700 | ₩76,432 | ₩76,646 | +0.28% | 8.3만 |
|---|
| 2025.12.23 | ₩76,324 | ₩76,673 | ₩76,311 | ₩76,646 | +0.42% | 22.2만 |
|---|
| 2025.12.22 | ₩76,123 | ₩76,432 | ₩76,110 | ₩76,391 | +0.35% | 64.7만 |
|---|
| 2025.12.19 | ₩75,573 | ₩76,083 | ₩75,573 | ₩75,788 | +0.28% | 25.5만 |
|---|
| 2025.12.18 | ₩75,506 | ₩75,855 | ₩75,318 | ₩75,520 | +0.02% | 27.3만 |
|---|
| 2025.12.17 | ₩75,157 | ₩75,345 | ₩74,661 | ₩74,728 | -0.57% | 25.4만 |
|---|
| 2025.12.16 | ₩75,493 | ₩75,560 | ₩75,037 | ₩75,345 | -0.20% | 19.7만 |
|---|
| 2025.12.15 | ₩76,016 | ₩76,016 | ₩75,520 | ₩75,734 | -0.37% | 21.5만 |
|---|
| 2025.12.12 | ₩76,297 | ₩76,351 | ₩75,292 | ₩75,681 | -0.81% | 17.5만 |
|---|
| 2025.12.11 | ₩75,761 | ₩76,056 | ₩75,613 | ₩75,935 | +0.23% | 21.3만 |
|---|
| 2025.12.10 | ₩75,037 | ₩75,976 | ₩75,037 | ₩75,922 | +1.18% | 21.4만 |
|---|
| 2025.12.09 | ₩74,876 | ₩75,278 | ₩74,876 | ₩75,023 | +0.20% | 18.7만 |
|---|
| 2025.12.08 | ₩75,198 | ₩75,225 | ₩74,809 | ₩74,929 | -0.36% | 19.3만 |
|---|
| 2025.12.05 | ₩75,399 | ₩75,560 | ₩75,117 | ₩75,238 | -0.21% | 17.2만 |
|---|
| 2025.12.04 | ₩75,292 | ₩75,399 | ₩75,104 | ₩75,238 | -0.07% | 15.3만 |
|---|
| 2025.12.03 | ₩74,728 | ₩75,171 | ₩74,728 | ₩75,171 | +0.59% | 17.8만 |
|---|
| 2025.12.02 | ₩74,715 | ₩74,728 | ₩74,380 | ₩74,675 | -0.05% | 16.8만 |
|---|
| 2025.12.01 | ₩74,460 | ₩74,675 | ₩74,299 | ₩74,380 | -0.11% | 14.3만 |
|---|
| 2025.11.28 | ₩74,192 | ₩74,621 | ₩74,192 | ₩74,621 | +0.58% | 13.1만 |
|---|
| 2025.11.26 | ₩73,991 | ₩74,554 | ₩73,977 | ₩74,487 | +0.67% | 14.9만 |
|---|
| 2025.11.25 | ₩73,266 | ₩74,044 | ₩73,213 | ₩74,031 | +1.04% | 28.1만 |
|---|
| 2025.11.24 | ₩73,079 | ₩73,669 | ₩73,012 | ₩73,535 | +0.62% | 28.7만 |
|---|
| 2025.11.21 | ₩72,462 | ₩73,240 | ₩72,301 | ₩73,012 | +0.76% | 28.3만 |
|---|
| 2025.11.20 | ₩73,535 | ₩73,736 | ₩72,207 | ₩72,247 | -1.75% | 26.3만 |
|---|
| 2025.11.19 | ₩73,173 | ₩73,481 | ₩72,757 | ₩73,173 | 0.00% | 14.6만 |
|---|
| 2025.11.18 | ₩73,414 | ₩73,709 | ₩73,052 | ₩73,508 | +0.13% | 19.3만 |
|---|
| 2025.11.17 | ₩74,393 | ₩74,688 | ₩73,696 | ₩74,018 | -0.50% | 20.3만 |
|---|
| 2025.11.14 | ₩74,567 | ₩75,184 | ₩74,541 | ₩74,970 | +0.54% | 23.4만 |
|---|
| 2025.11.13 | ₩75,613 | ₩75,640 | ₩74,742 | ₩74,862 | -0.99% | 20만 |
|---|
| 2025.11.12 | ₩76,137 | ₩76,391 | ₩76,123 | ₩76,284 | +0.19% | 15.6만 |
|---|
| 2025.11.11 | ₩76,043 | ₩76,324 | ₩76,016 | ₩76,230 | +0.25% | 18.3만 |
|---|
| 2025.11.10 | ₩75,962 | ₩76,338 | ₩75,748 | ₩76,217 | +0.34% | 20.3만 |
|---|
| 2025.11.07 | ₩74,862 | ₩75,426 | ₩74,541 | ₩75,399 | +0.72% | 18.8만 |
|---|
| 2025.11.06 | ₩75,734 | ₩75,815 | ₩75,131 | ₩75,332 | -0.53% | 26.5만 |
|---|
| 2025.11.05 | ₩75,104 | ₩75,667 | ₩75,064 | ₩75,546 | +0.59% | 35.9만 |
|---|
| 2025.11.04 | ₩74,755 | ₩75,211 | ₩74,675 | ₩74,903 | +0.20% | 19.7만 |
|---|
| 2025.11.03 | ₩75,721 | ₩75,774 | ₩75,278 | ₩75,761 | +0.05% | 24.4만 |
|---|
| 2025.10.31 | ₩75,265 | ₩75,439 | ₩75,050 | ₩75,345 | +0.11% | 17.9만 |
|---|
| 2025.10.30 | ₩75,278 | ₩75,748 | ₩75,251 | ₩75,466 | +0.25% | 16.6만 |
|---|
| 2025.10.29 | ₩76,472 | ₩76,633 | ₩75,748 | ₩75,989 | -0.63% | 16만 |
|---|
| 2025.10.28 | ₩76,780 | ₩77,196 | ₩76,660 | ₩77,062 | +0.37% | 17.8만 |
|---|
| 2025.10.27 | ₩76,418 | ₩76,606 | ₩76,297 | ₩76,566 | +0.19% | 18.3만 |
|---|
| 2025.10.24 | ₩75,909 | ₩76,029 | ₩75,801 | ₩75,962 | +0.07% | 17.5만 |
|---|
| 2025.10.23 | ₩75,734 | ₩76,069 | ₩75,681 | ₩75,922 | +0.25% | 14.8만 |
|---|
| 2025.10.22 | ₩75,412 | ₩75,640 | ₩74,956 | ₩75,399 | -0.02% | 16.7만 |
|---|
| 2025.10.21 | ₩75,788 | ₩75,855 | ₩75,479 | ₩75,627 | -0.21% | 21.9만 |
|---|
| 2025.10.20 | ₩75,681 | ₩76,190 | ₩75,640 | ₩76,110 | +0.57% | 22.7만 |
|---|
| 2025.10.17 | ₩74,688 | ₩75,345 | ₩74,648 | ₩75,251 | +0.75% | 20.7만 |
|---|
| 2025.10.16 | ₩75,560 | ₩75,734 | ₩74,889 | ₩75,144 | -0.55% | 26.8만 |
|---|
| 2025.10.15 | ₩74,889 | ₩75,225 | ₩74,487 | ₩75,104 | +0.29% | 32.6만 |
|---|
| 2025.10.14 | ₩73,682 | ₩74,903 | ₩73,682 | ₩74,621 | +1.27% | 16.8만 |
|---|
| 2025.10.13 | ₩74,487 | ₩74,715 | ₩74,286 | ₩74,634 | +0.20% | 41.6만 |
|---|
| 2025.10.10 | ₩75,721 | ₩75,868 | ₩73,830 | ₩73,950 | -2.34% | 26.3만 |
|---|