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 | ₩81,928 | ₩82,478 | ₩81,928 | ₩82,411 | +0.59% | 28.4만 |
| 2026.10.08 | ₩81,096 | ₩81,646 | ₩81,056 | ₩81,606 | +0.63% | 17.2만 |
| 2026.10.07 | ₩81,888 | ₩82,008 | ₩81,660 | ₩81,861 | -0.03% | 22.1만 |
| 2026.10.06 | ₩83,041 | ₩83,149 | ₩82,746 | ₩82,907 | -0.16% | 32.5만 |
| 2026.10.05 | ₩82,183 | ₩82,813 | ₩82,116 | ₩82,639 | +0.56% | 16.8만 |
| 2026.10.02 | ₩82,263 | ₩82,478 | ₩81,901 | ₩82,290 | +0.03% | 26만 |
| 2026.10.01 | ₩81,914 | ₩82,183 | ₩81,566 | ₩82,156 | +0.29% | 46.4만 |
| 2026.09.30 | ₩83,135 | ₩83,363 | ₩82,693 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,773 |
| -0.44% |
| 19.7만 |
| 2026.09.29 | ₩82,947 | ₩83,055 | ₩82,438 | ₩82,921 | -0.03% | 23만 |
|---|
| 2026.09.28 | ₩83,175 | ₩83,551 | ₩82,974 | ₩83,229 | +0.06% | 16.1만 |
|---|
| 2026.09.25 | ₩82,854 | ₩83,095 | ₩82,545 | ₩82,974 | +0.15% | 15.3만 |
|---|
| 2026.09.24 | ₩82,947 | ₩83,041 | ₩82,397 | ₩82,746 | -0.24% | 15만 |
|---|
| 2026.09.23 | ₩83,444 | ₩83,444 | ₩82,639 | ₩82,813 | -0.76% | 14.7만 |
|---|
| 2026.09.22 | ₩84,530 | ₩84,718 | ₩84,128 | ₩84,530 | 0.00% | 15.6만 |
|---|
| 2026.09.21 | ₩85,617 | ₩85,617 | ₩85,188 | ₩85,429 | -0.22% | 15.4만 |
|---|
| 2026.09.18 | ₩84,222 | ₩84,598 | ₩84,101 | ₩84,504 | +0.33% | 14.3만 |
|---|
| 2026.09.17 | ₩85,094 | ₩85,416 | ₩85,080 | ₩85,322 | +0.27% | 12.1만 |
|---|
| 2026.09.16 | ₩84,490 | ₩84,598 | ₩83,323 | ₩83,793 | -0.83% | 24.7만 |
|---|
| 2026.09.15 | ₩84,678 | ₩85,295 | ₩84,584 | ₩85,054 | +0.44% | 28.8만 |
|---|
| 2026.09.14 | ₩85,121 | ₩85,765 | ₩84,960 | ₩85,470 | +0.41% | 20.5만 |
|---|
| 2026.09.11 | ₩85,845 | ₩85,966 | ₩85,496 | ₩85,590 | -0.30% | 14.7만 |
|---|
| 2026.09.10 | ₩85,174 | ₩85,376 | ₩84,919 | ₩85,067 | -0.13% | 17.9만 |
|---|
| 2026.09.09 | ₩86,932 | ₩86,932 | ₩86,355 | ₩86,476 | -0.52% | 23.4만 |
|---|
| 2026.09.08 | ₩87,576 | ₩87,723 | ₩87,334 | ₩87,374 | -0.23% | 16.3만 |
|---|
| 2026.09.04 | ₩87,817 | ₩88,206 | ₩87,790 | ₩88,126 | +0.35% | 14.4만 |
|---|
| 2026.09.03 | ₩87,884 | ₩88,233 | ₩87,670 | ₩88,112 | +0.26% | 16.1만 |
|---|
| 2026.09.02 | ₩87,026 | ₩87,321 | ₩87,026 | ₩87,267 | +0.28% | 15만 |
|---|
| 2026.09.01 | ₩86,650 | ₩86,945 | ₩86,113 | ₩86,234 | -0.48% | 12.5만 |
|---|
| 2026.08.31 | ₩87,361 | ₩87,361 | ₩87,039 | ₩87,227 | -0.15% | 15만 |
|---|
| 2026.08.28 | ₩87,562 | ₩87,764 | ₩86,704 | ₩86,985 | -0.66% | 15.2만 |
|---|
| 2026.08.27 | ₩86,918 | ₩87,294 | ₩86,798 | ₩87,254 | +0.39% | 15.3만 |
|---|
| 2026.08.26 | ₩87,603 | ₩87,831 | ₩87,374 | ₩87,455 | -0.17% | 15.3만 |
|---|
| 2026.08.25 | ₩87,844 | ₩88,273 | ₩87,790 | ₩88,273 | +0.49% | 14.3만 |
|---|
| 2026.08.24 | ₩87,227 | ₩87,468 | ₩87,173 | ₩87,267 | +0.05% | 16.8만 |
|---|
| 2026.08.21 | ₩87,334 | ₩87,656 | ₩87,334 | ₩87,562 | +0.26% | 34.8만 |
|---|
| 2026.08.20 | ₩86,154 | ₩86,744 | ₩86,154 | ₩86,543 | +0.45% | 12.6만 |
|---|
| 2026.08.19 | ₩86,757 | ₩87,093 | ₩86,623 | ₩86,932 | +0.20% | 16.1만 |
|---|
| 2026.08.18 | ₩86,274 | ₩86,435 | ₩85,818 | ₩85,859 | -0.48% | 21만 |
|---|
| 2026.08.17 | ₩85,939 | ₩86,154 | ₩85,778 | ₩85,966 | +0.03% | 14.9만 |
|---|
| 2026.08.14 | ₩85,885 | ₩86,100 | ₩85,698 | ₩85,845 | -0.05% | 14.3만 |
|---|
| 2026.08.13 | ₩86,274 | ₩86,368 | ₩86,006 | ₩86,113 | -0.19% | 17.2만 |
|---|
| 2026.08.12 | ₩86,690 | ₩86,744 | ₩86,355 | ₩86,409 | -0.32% | 17.9만 |
|---|
| 2026.08.11 | ₩86,918 | ₩87,160 | ₩86,556 | ₩86,704 | -0.25% | 20.4만 |
|---|
| 2026.08.10 | ₩86,959 | ₩87,160 | ₩86,757 | ₩87,039 | +0.09% | 16만 |
|---|
| 2026.08.07 | ₩87,549 | ₩87,817 | ₩87,549 | ₩87,723 | +0.20% | 22.9만 |
|---|
| 2026.08.06 | ₩86,878 | ₩87,146 | ₩86,596 | ₩86,771 | -0.12% | 12.8만 |
|---|
| 2026.08.05 | ₩86,771 | ₩86,999 | ₩86,596 | ₩86,690 | -0.09% | 14만 |
|---|
| 2026.08.04 | ₩86,529 | ₩87,079 | ₩86,476 | ₩87,012 | +0.56% | 20.9만 |
|---|
| 2026.08.03 | ₩85,161 | ₩85,523 | ₩85,080 | ₩85,456 | +0.35% | 15만 |
|---|
| 2026.07.31 | ₩85,537 | ₩85,590 | ₩84,678 | ₩85,429 | -0.13% | 20.3만 |
|---|
| 2026.07.30 | ₩86,046 | ₩86,677 | ₩85,952 | ₩86,596 | +0.64% | 43.9만 |
|---|
| 2026.07.29 | ₩85,470 | ₩86,422 | ₩84,960 | ₩85,054 | -0.49% | 26만 |
|---|
| 2026.07.28 | ₩84,732 | ₩85,644 | ₩84,705 | ₩85,416 | +0.81% | 30.2만 |
|---|
| 2026.07.27 | ₩84,369 | ₩84,544 | ₩84,034 | ₩84,423 | +0.06% | 21.1만 |
|---|
| 2026.07.24 | ₩83,766 | ₩84,276 | ₩83,712 | ₩83,886 | +0.14% | 15.2만 |
|---|
| 2026.07.23 | ₩83,135 | ₩83,417 | ₩83,001 | ₩83,256 | +0.15% | 20.2만 |
|---|
| 2026.07.22 | ₩84,088 | ₩84,437 | ₩84,088 | ₩84,249 | +0.19% | 9.9만 |
|---|
| 2026.07.21 | ₩83,162 | ₩83,538 | ₩82,894 | ₩83,497 | +0.40% | 21.7만 |
|---|
| 2026.07.20 | ₩83,269 | ₩83,323 | ₩82,934 | ₩82,974 | -0.35% | 20.8만 |
|---|
| 2026.07.17 | ₩82,679 | ₩83,457 | ₩82,679 | ₩83,363 | +0.83% | 24.5만 |
|---|
| 2026.07.16 | ₩83,283 | ₩83,618 | ₩83,108 | ₩83,269 | -0.02% | 20.3만 |
|---|
| 2026.07.15 | ₩83,471 | ₩83,980 | ₩83,336 | ₩83,806 | +0.40% | 20.4만 |
|---|
| 2026.07.14 | ₩83,028 | ₩83,538 | ₩82,961 | ₩83,122 | +0.11% | 36.2만 |
|---|
| 2026.07.13 | ₩82,250 | ₩82,491 | ₩81,767 | ₩81,941 | -0.38% | 18만 |
|---|
| 2026.07.10 | ₩82,089 | ₩82,545 | ₩81,968 | ₩82,384 | +0.36% | 16.7만 |
|---|
| 2026.07.09 | ₩81,431 | ₩81,807 | ₩81,351 | ₩81,552 | +0.15% | 26.3만 |
|---|
| 2026.07.08 | ₩80,814 | ₩81,150 | ₩80,358 | ₩81,069 | +0.32% | 34.7만 |
|---|
| 2026.07.07 | ₩81,512 | ₩81,686 | ₩80,881 | ₩81,083 | -0.53% | 29.3만 |
|---|
| 2026.07.06 | ₩81,056 | ₩81,391 | ₩81,002 | ₩81,270 | +0.26% | 25.1만 |
|---|
| 2026.07.02 | ₩80,640 | ₩81,190 | ₩80,036 | ₩80,533 | -0.13% | 44.2만 |
|---|
| 2026.07.01 | ₩79,245 | ₩79,902 | ₩79,245 | ₩79,647 | +0.51% | 29.1만 |
|---|
| 2026.06.30 | ₩79,916 | ₩80,412 | ₩79,862 | ₩80,318 | +0.50% | 50.8만 |
|---|
| 2026.06.29 | ₩80,358 | ₩80,559 | ₩79,902 | ₩80,506 | +0.18% | 23.7만 |
|---|
| 2026.06.26 | ₩79,822 | ₩80,533 | ₩79,795 | ₩80,224 | +0.50% | 16.8만 |
|---|
| 2026.06.25 | ₩80,385 | ₩80,412 | ₩79,768 | ₩80,050 | -0.42% | 23.7만 |
|---|
| 2026.06.24 | ₩79,942 | ₩80,251 | ₩79,687 | ₩79,956 | +0.02% | 19만 |
|---|
| 2026.06.23 | ₩80,050 | ₩80,627 | ₩80,050 | ₩80,184 | +0.17% | 29.1만 |
|---|
| 2026.06.22 | ₩81,955 | ₩82,129 | ₩81,794 | ₩81,914 | -0.05% | 15.3만 |
|---|
| 2026.06.18 | ₩82,223 | ₩82,397 | ₩81,874 | ₩82,049 | -0.21% | 19.8만 |
|---|
| 2026.06.17 | ₩83,028 | ₩83,417 | ₩81,928 | ₩81,995 | -1.24% | 15.4만 |
|---|
| 2026.06.16 | ₩82,880 | ₩83,175 | ₩82,840 | ₩82,854 | -0.03% | 21.9만 |
|---|
| 2026.06.15 | ₩82,827 | ₩82,947 | ₩81,941 | ₩82,022 | -0.97% | 17.1만 |
|---|
| 2026.06.12 | ₩81,874 | ₩82,505 | ₩81,700 | ₩82,250 | +0.46% | 26.5만 |
|---|
| 2026.06.11 | ₩80,170 | ₩81,713 | ₩80,090 | ₩81,713 | +1.92% | 52.8만 |
|---|
| 2026.06.10 | ₩80,063 | ₩80,627 | ₩79,594 | ₩79,620 | -0.55% | 21.6만 |
|---|
| 2026.06.09 | ₩80,398 | ₩80,720 | ₩79,003 | ₩80,036 | -0.45% | 46.2만 |
|---|
| 2026.06.08 | ₩80,117 | ₩80,278 | ₩79,513 | ₩79,634 | -0.60% | 20.4만 |
|---|
| 2026.06.05 | ₩80,841 | ₩80,855 | ₩79,258 | ₩79,526 | -1.63% | 28.4만 |
|---|
| 2026.06.04 | ₩82,371 | ₩82,572 | ₩82,156 | ₩82,317 | -0.07% | 34.8만 |
|---|
| 2026.06.03 | ₩83,149 | ₩83,149 | ₩82,760 | ₩82,800 | -0.42% | 21.3만 |
|---|
| 2026.06.02 | ₩83,310 | ₩83,726 | ₩83,310 | ₩83,645 | +0.40% | 25.3만 |
|---|
| 2026.06.01 | ₩82,397 | ₩82,974 | ₩82,169 | ₩82,706 | +0.37% | 19.5만 |
|---|
| 2026.05.29 | ₩83,055 | ₩83,538 | ₩83,014 | ₩83,095 | +0.05% | 25만 |
|---|
| 2026.05.28 | ₩81,861 | ₩82,666 | ₩81,767 | ₩82,478 | +0.75% | 19.4만 |
|---|
| 2026.05.27 | ₩82,397 | ₩82,585 | ₩82,210 | ₩82,357 | -0.05% | 31.6만 |
|---|
| 2026.05.26 | ₩82,746 | ₩82,746 | ₩82,263 | ₩82,625 | -0.15% | 17.9만 |
|---|
| 2026.05.22 | ₩82,532 | ₩82,666 | ₩82,116 | ₩82,384 | -0.18% | 17.1만 |
|---|
| 2026.05.21 | ₩82,008 | ₩83,135 | ₩81,955 | ₩82,974 | +1.18% | 14.6만 |
|---|
| 2026.05.20 | ₩81,633 | ₩82,921 | ₩81,619 | ₩82,840 | +1.48% | 52.5만 |
|---|
| 2026.05.19 | ₩81,847 | ₩82,277 | ₩81,552 | ₩81,874 | +0.03% | 54만 |
|---|
| 2026.05.18 | ₩82,545 | ₩82,719 | ₩81,995 | ₩82,518 | -0.03% | 50.4만 |
|---|
| 2026.05.15 | ₩82,518 | ₩82,532 | ₩82,008 | ₩82,317 | -0.24% | 44.4만 |
|---|
| 2026.05.14 | ₩83,766 | ₩83,900 | ₩83,524 | ₩83,699 | -0.08% | 25.1만 |
|---|
| 2026.05.13 | ₩82,880 | ₩83,658 | ₩82,840 | ₩83,578 | +0.84% | 23.2만 |
|---|
| 2026.05.12 | ₩83,175 | ₩83,632 | ₩82,773 | ₩83,578 | +0.48% | 19.5만 |
|---|
| 2026.05.11 | ₩84,128 | ₩84,396 | ₩84,047 | ₩84,168 | +0.05% | 19.6만 |
|---|
| 2026.05.08 | ₩83,940 | ₩84,182 | ₩83,712 | ₩83,967 | +0.03% | 21.2만 |
|---|
| 2026.05.07 | ₩85,148 | ₩85,148 | ₩83,699 | ₩83,779 | -1.61% | 17.8만 |
|---|
| 2026.05.06 | ₩84,571 | ₩85,174 | ₩84,571 | ₩85,134 | +0.67% | 13만 |
|---|
| 2026.05.05 | ₩82,639 | ₩82,921 | ₩82,438 | ₩82,800 | +0.19% | 15.7만 |
|---|
| 2026.05.04 | ₩82,250 | ₩82,599 | ₩81,606 | ₩81,955 | -0.36% | 20.2만 |
|---|
| 2026.05.01 | ₩83,041 | ₩83,578 | ₩82,947 | ₩83,041 | 0.00% | 12.5만 |
|---|
| 2026.04.30 | ₩82,652 | ₩83,511 | ₩82,491 | ₩83,377 | +0.88% | 21.9만 |
|---|
| 2026.04.29 | ₩81,539 | ₩81,539 | ₩80,814 | ₩81,110 | -0.53% | 16.9만 |
|---|
| 2026.04.28 | ₩81,914 | ₩82,210 | ₩81,740 | ₩82,049 | +0.16% | 19.8만 |
|---|
| 2026.04.27 | ₩82,451 | ₩82,693 | ₩82,277 | ₩82,371 | -0.10% | 17.1만 |
|---|
| 2026.04.24 | ₩82,384 | ₩82,666 | ₩82,116 | ₩82,451 | +0.08% | 15만 |
|---|
| 2026.04.23 | ₩82,867 | ₩83,175 | ₩81,847 | ₩82,518 | -0.42% | 36.1만 |
|---|
| 2026.04.22 | ₩83,014 | ₩83,175 | ₩82,827 | ₩83,095 | +0.10% | 17만 |
|---|
| 2026.04.21 | ₩83,994 | ₩84,155 | ₩82,880 | ₩82,974 | -1.21% | 20.6만 |
|---|
| 2026.04.20 | ₩84,302 | ₩84,490 | ₩84,074 | ₩84,450 | +0.18% | 16.6만 |
|---|
| 2026.04.17 | ₩84,866 | ₩85,335 | ₩84,544 | ₩84,624 | -0.28% | 16.6만 |
|---|
| 2026.04.16 | ₩84,262 | ₩84,316 | ₩83,685 | ₩83,994 | -0.32% | 17만 |
|---|
| 2026.04.15 | ₩84,584 | ₩84,987 | ₩84,450 | ₩84,866 | +0.33% | 18만 |
|---|
| 2026.04.14 | ₩84,450 | ₩85,094 | ₩84,437 | ₩85,013 | +0.67% | 16.7만 |
|---|
| 2026.04.13 | ₩83,645 | ₩84,866 | ₩83,618 | ₩84,826 | +1.41% | 23.3만 |
|---|
| 2026.04.10 | ₩84,611 | ₩84,812 | ₩84,088 | ₩84,383 | -0.27% | 19.9만 |
|---|
| 2026.04.09 | ₩83,578 | ₩84,477 | ₩83,377 | ₩84,101 | +0.63% | 15.7만 |
|---|
| 2026.04.08 | ₩83,766 | ₩83,846 | ₩83,028 | ₩83,645 | -0.14% | 29.6만 |
|---|
| 2026.04.07 | ₩80,788 | ₩81,364 | ₩80,305 | ₩81,190 | +0.50% | 34.3만 |
|---|
| 2026.04.06 | ₩80,479 | ₩80,828 | ₩80,345 | ₩80,627 | +0.18% | 35만 |
|---|
| 2026.04.02 | ₩79,352 | ₩80,801 | ₩79,352 | ₩80,385 | +1.30% | 25.8만 |
|---|
| 2026.04.01 | ₩80,573 | ₩81,016 | ₩80,238 | ₩80,546 | -0.03% | 22.6만 |
|---|
| 2026.03.31 | ₩78,467 | ₩79,889 | ₩78,212 | ₩79,768 | +1.66% | 25.4만 |
|---|
| 2026.03.30 | ₩78,346 | ₩78,574 | ₩77,568 | ₩77,796 | -0.70% | 48.8만 |
|---|
| 2026.03.27 | ₩77,984 | ₩78,561 | ₩77,782 | ₩78,091 | +0.14% | 19.9만 |
|---|
| 2026.03.26 | ₩78,789 | ₩79,258 | ₩78,078 | ₩78,078 | -0.90% | 21.2만 |
|---|
| 2026.03.25 | ₩79,701 | ₩79,969 | ₩79,258 | ₩79,607 | -0.12% | 16.8만 |
|---|
| 2026.03.24 | ₩78,064 | ₩79,178 | ₩78,064 | ₩78,722 | +0.84% | 23.1만 |
|---|
| 2026.03.23 | ₩80,264 | ₩81,391 | ₩79,916 | ₩80,398 | +0.17% | 22만 |
|---|
| 2026.03.20 | ₩80,439 | ₩80,533 | ₩78,547 | ₩78,990 | -1.80% | 28.2만 |
|---|
| 2026.03.19 | ₩79,835 | ₩81,579 | ₩79,741 | ₩81,123 | +1.61% | 36.8만 |
|---|
| 2026.03.18 | ₩81,270 | ₩81,592 | ₩80,479 | ₩80,479 | -0.97% | 30.7만 |
|---|
| 2026.03.17 | ₩82,438 | ₩82,639 | ₩81,955 | ₩82,062 | -0.46% | 26.4만 |
|---|
| 2026.03.16 | ₩81,445 | ₩82,049 | ₩81,244 | ₩81,834 | +0.48% | 23.5만 |
|---|
| 2026.03.13 | ₩81,150 | ₩81,445 | ₩79,996 | ₩80,050 | -1.36% | 27.6만 |
|---|
| 2026.03.12 | ₩82,089 | ₩82,129 | ₩80,989 | ₩81,190 | -1.09% | 21.9만 |
|---|
| 2026.03.11 | ₩82,518 | ₩83,082 | ₩82,277 | ₩82,800 | +0.34% | 20.9만 |
|---|
| 2026.03.10 | ₩82,800 | ₩83,927 | ₩82,384 | ₩82,706 | -0.11% | 71만 |
|---|
| 2026.03.09 | ₩80,653 | ₩82,491 | ₩80,170 | ₩82,263 | +2.00% | 47.2만 |
|---|
| 2026.03.06 | ₩80,841 | ₩81,686 | ₩80,519 | ₩81,338 | +0.61% | 36.3만 |
|---|
| 2026.03.05 | ₩82,317 | ₩82,760 | ₩81,163 | ₩81,968 | -0.42% | 77.5만 |
|---|
| 2026.03.04 | ₩82,974 | ₩83,565 | ₩82,733 | ₩83,497 | +0.63% | 44만 |
|---|
| 2026.03.03 | ₩82,639 | ₩83,578 | ₩81,458 | ₩83,229 | +0.71% | 42만 |
|---|
| 2026.03.02 | ₩84,369 | ₩85,537 | ₩84,369 | ₩85,188 | +0.97% | 31.5만 |
|---|
| 2026.02.27 | ₩85,899 | ₩86,274 | ₩85,711 | ₩86,060 | +0.19% | 28.2만 |
|---|
| 2026.02.26 | ₩85,912 | ₩85,939 | ₩85,054 | ₩85,791 | -0.14% | 28.2만 |
|---|
| 2026.02.25 | ₩85,805 | ₩86,261 | ₩85,657 | ₩86,194 | +0.45% | 30.2만 |
|---|
| 2026.02.24 | ₩84,624 | ₩85,470 | ₩84,571 | ₩85,309 | +0.81% | 14.5만 |
|---|
| 2026.02.23 | ₩85,094 | ₩85,456 | ₩84,584 | ₩84,852 | -0.28% | 21.1만 |
|---|
| 2026.02.20 | ₩84,155 | ₩85,456 | ₩84,155 | ₩85,389 | +1.47% | 26.6만 |
|---|
| 2026.02.19 | ₩83,980 | ₩84,423 | ₩83,860 | ₩84,383 | +0.48% | 18.2만 |
|---|
| 2026.02.18 | ₩84,168 | ₩84,691 | ₩83,954 | ₩84,182 | +0.02% | 23.2만 |
|---|
| 2026.02.17 | ₩83,578 | ₩84,369 | ₩83,122 | ₩84,182 | +0.72% | 34.4만 |
|---|
| 2026.02.13 | ₩83,390 | ₩84,021 | ₩83,055 | ₩83,766 | +0.45% | 40.1만 |
|---|
| 2026.02.12 | ₩84,973 | ₩85,148 | ₩83,726 | ₩84,034 | -1.11% | 31.5만 |
|---|
| 2026.02.11 | ₩84,571 | ₩84,758 | ₩83,886 | ₩84,584 | +0.02% | 28.5만 |
|---|
| 2026.02.10 | ₩83,068 | ₩83,296 | ₩82,974 | ₩83,189 | +0.15% | 26.8만 |
|---|
| 2026.02.09 | ₩82,693 | ₩83,578 | ₩82,693 | ₩83,511 | +0.99% | 19.2만 |
|---|
| 2026.02.06 | ₩81,217 | ₩82,397 | ₩81,217 | ₩82,344 | +1.39% | 31.2만 |
|---|
| 2026.02.05 | ₩81,606 | ₩81,941 | ₩81,190 | ₩81,284 | -0.39% | 23.7만 |
|---|
| 2026.02.04 | ₩82,961 | ₩83,014 | ₩81,794 | ₩82,344 | -0.74% | 36.5만 |
|---|
| 2026.02.03 | ₩81,445 | ₩81,888 | ₩80,908 | ₩81,700 | +0.31% | 36.8만 |
|---|
| 2026.02.02 | ₩80,949 | ₩81,378 | ₩80,868 | ₩81,244 | +0.36% | 28.2만 |
|---|
| 2026.01.30 | ₩81,794 | ₩82,035 | ₩80,506 | ₩80,975 | -1.00% | 52.9만 |
|---|
| 2026.01.29 | ₩83,108 | ₩83,175 | ₩81,499 | ₩82,679 | -0.52% | 31.9만 |
|---|
| 2026.01.28 | ₩81,794 | ₩82,102 | ₩81,525 | ₩81,982 | +0.23% | 19.6만 |
|---|
| 2026.01.27 | ₩81,177 | ₩82,049 | ₩81,177 | ₩81,968 | +0.98% | 38.7만 |
|---|
| 2026.01.26 | ₩80,305 | ₩80,720 | ₩80,224 | ₩80,278 | -0.03% | 23.2만 |
|---|
| 2026.01.23 | ₩79,164 | ₩79,889 | ₩79,151 | ₩79,862 | +0.88% | 18.4만 |
|---|
| 2026.01.22 | ₩78,762 | ₩79,191 | ₩78,708 | ₩78,990 | +0.29% | 18만 |
|---|
| 2026.01.21 | ₩77,635 | ₩78,198 | ₩77,447 | ₩78,064 | +0.55% | 28.7만 |
|---|
| 2026.01.20 | ₩77,326 | ₩77,729 | ₩77,219 | ₩77,286 | -0.05% | 22.6만 |
|---|
| 2026.01.16 | ₩78,131 | ₩78,131 | ₩77,689 | ₩78,064 | -0.09% | 24.1만 |
|---|
| 2026.01.15 | ₩77,850 | ₩78,198 | ₩77,662 | ₩78,024 | +0.22% | 74만 |
|---|
| 2026.01.14 | ₩77,326 | ₩77,528 | ₩77,085 | ₩77,461 | +0.17% | 36.3만 |
|---|
| 2026.01.13 | ₩77,541 | ₩77,541 | ₩77,018 | ₩77,219 | -0.42% | 30만 |
|---|
| 2026.01.12 | ₩76,776 | ₩77,474 | ₩76,776 | ₩77,407 | +0.82% | 60.1만 |
|---|
| 2026.01.09 | ₩76,481 | ₩76,790 | ₩76,334 | ₩76,790 | +0.40% | 30.3만 |
|---|
| 2026.01.08 | ₩76,267 | ₩76,790 | ₩76,253 | ₩76,790 | +0.69% | 25.6만 |
|---|
| 2026.01.07 | ₩76,857 | ₩76,857 | ₩76,441 | ₩76,602 | -0.33% | 22만 |
|---|
| 2026.01.06 | ₩76,857 | ₩77,112 | ₩76,790 | ₩77,058 | +0.26% | 49.4만 |
|---|
| 2026.01.05 | ₩76,267 | ₩77,045 | ₩76,267 | ₩77,018 | +0.99% | 24.4만 |
|---|
| 2026.01.02 | ₩76,374 | ₩76,535 | ₩75,918 | ₩76,481 | +0.14% | 31.6만 |
|---|
| 2025.12.31 | ₩75,837 | ₩75,837 | ₩75,462 | ₩75,529 | -0.41% | 24.6만 |
|---|
| 2025.12.30 | ₩76,360 | ₩76,414 | ₩76,173 | ₩76,240 | -0.16% | 36.5만 |
|---|
| 2025.12.29 | ₩76,159 | ₩76,334 | ₩76,038 | ₩76,240 | +0.11% | 34.8만 |
|---|
| 2025.12.26 | ₩76,803 | ₩76,991 | ₩76,776 | ₩76,951 | +0.19% | 20.6만 |
|---|
| 2025.12.24 | ₩76,454 | ₩76,723 | ₩76,454 | ₩76,669 | +0.28% | 8.3만 |
|---|
| 2025.12.23 | ₩76,347 | ₩76,696 | ₩76,334 | ₩76,669 | +0.42% | 22.2만 |
|---|
| 2025.12.22 | ₩76,146 | ₩76,454 | ₩76,132 | ₩76,414 | +0.35% | 64.7만 |
|---|
| 2025.12.19 | ₩75,596 | ₩76,106 | ₩75,596 | ₩75,810 | +0.28% | 25.5만 |
|---|
| 2025.12.18 | ₩75,529 | ₩75,878 | ₩75,341 | ₩75,542 | +0.02% | 27.3만 |
|---|
| 2025.12.17 | ₩75,180 | ₩75,368 | ₩74,684 | ₩74,751 | -0.57% | 25.4만 |
|---|
| 2025.12.16 | ₩75,515 | ₩75,582 | ₩75,059 | ₩75,368 | -0.20% | 19.7만 |
|---|
| 2025.12.15 | ₩76,038 | ₩76,038 | ₩75,542 | ₩75,757 | -0.37% | 21.5만 |
|---|
| 2025.12.12 | ₩76,320 | ₩76,374 | ₩75,314 | ₩75,703 | -0.81% | 17.5만 |
|---|
| 2025.12.11 | ₩75,784 | ₩76,079 | ₩75,636 | ₩75,958 | +0.23% | 21.3만 |
|---|
| 2025.12.10 | ₩75,059 | ₩75,998 | ₩75,059 | ₩75,945 | +1.18% | 21.4만 |
|---|
| 2025.12.09 | ₩74,898 | ₩75,301 | ₩74,898 | ₩75,046 | +0.20% | 18.7만 |
|---|
| 2025.12.08 | ₩75,220 | ₩75,247 | ₩74,831 | ₩74,952 | -0.36% | 19.3만 |
|---|
| 2025.12.05 | ₩75,421 | ₩75,582 | ₩75,140 | ₩75,260 | -0.21% | 17.2만 |
|---|
| 2025.12.04 | ₩75,314 | ₩75,421 | ₩75,126 | ₩75,260 | -0.07% | 15.3만 |
|---|
| 2025.12.03 | ₩74,751 | ₩75,193 | ₩74,751 | ₩75,193 | +0.59% | 17.8만 |
|---|
| 2025.12.02 | ₩74,737 | ₩74,751 | ₩74,402 | ₩74,697 | -0.05% | 16.8만 |
|---|
| 2025.12.01 | ₩74,482 | ₩74,697 | ₩74,321 | ₩74,402 | -0.11% | 14.3만 |
|---|
| 2025.11.28 | ₩74,214 | ₩74,643 | ₩74,214 | ₩74,643 | +0.58% | 13.1만 |
|---|
| 2025.11.26 | ₩74,013 | ₩74,576 | ₩73,999 | ₩74,509 | +0.67% | 14.9만 |
|---|
| 2025.11.25 | ₩73,288 | ₩74,066 | ₩73,235 | ₩74,053 | +1.04% | 28.1만 |
|---|
| 2025.11.24 | ₩73,101 | ₩73,691 | ₩73,033 | ₩73,557 | +0.62% | 28.7만 |
|---|
| 2025.11.21 | ₩72,483 | ₩73,262 | ₩72,322 | ₩73,033 | +0.76% | 28.3만 |
|---|
| 2025.11.20 | ₩73,557 | ₩73,758 | ₩72,229 | ₩72,269 | -1.75% | 26.3만 |
|---|
| 2025.11.19 | ₩73,194 | ₩73,503 | ₩72,779 | ₩73,194 | 0.00% | 14.6만 |
|---|
| 2025.11.18 | ₩73,436 | ₩73,731 | ₩73,074 | ₩73,530 | +0.13% | 19.3만 |
|---|
| 2025.11.17 | ₩74,415 | ₩74,710 | ₩73,718 | ₩74,040 | -0.50% | 20.3만 |
|---|
| 2025.11.14 | ₩74,590 | ₩75,207 | ₩74,563 | ₩74,992 | +0.54% | 23.4만 |
|---|
| 2025.11.13 | ₩75,636 | ₩75,663 | ₩74,764 | ₩74,885 | -0.99% | 20만 |
|---|
| 2025.11.12 | ₩76,159 | ₩76,414 | ₩76,146 | ₩76,307 | +0.19% | 15.6만 |
|---|
| 2025.11.11 | ₩76,065 | ₩76,347 | ₩76,038 | ₩76,253 | +0.25% | 18.3만 |
|---|
| 2025.11.10 | ₩75,985 | ₩76,360 | ₩75,770 | ₩76,240 | +0.34% | 20.3만 |
|---|
| 2025.11.07 | ₩74,885 | ₩75,448 | ₩74,563 | ₩75,421 | +0.72% | 18.8만 |
|---|
| 2025.11.06 | ₩75,757 | ₩75,837 | ₩75,153 | ₩75,354 | -0.53% | 26.5만 |
|---|
| 2025.11.05 | ₩75,126 | ₩75,690 | ₩75,086 | ₩75,569 | +0.59% | 35.9만 |
|---|
| 2025.11.04 | ₩74,777 | ₩75,234 | ₩74,697 | ₩74,925 | +0.20% | 19.7만 |
|---|
| 2025.11.03 | ₩75,743 | ₩75,797 | ₩75,301 | ₩75,784 | +0.05% | 24.4만 |
|---|
| 2025.10.31 | ₩75,287 | ₩75,462 | ₩75,073 | ₩75,368 | +0.11% | 17.9만 |
|---|
| 2025.10.30 | ₩75,301 | ₩75,770 | ₩75,274 | ₩75,488 | +0.25% | 16.6만 |
|---|
| 2025.10.29 | ₩76,495 | ₩76,656 | ₩75,770 | ₩76,012 | -0.63% | 16만 |
|---|
| 2025.10.28 | ₩76,803 | ₩77,219 | ₩76,682 | ₩77,085 | +0.37% | 17.8만 |
|---|
| 2025.10.27 | ₩76,441 | ₩76,629 | ₩76,320 | ₩76,589 | +0.19% | 18.3만 |
|---|
| 2025.10.24 | ₩75,931 | ₩76,052 | ₩75,824 | ₩75,985 | +0.07% | 17.5만 |
|---|
| 2025.10.23 | ₩75,757 | ₩76,092 | ₩75,703 | ₩75,945 | +0.25% | 14.8만 |
|---|
| 2025.10.22 | ₩75,435 | ₩75,663 | ₩74,979 | ₩75,421 | -0.02% | 16.7만 |
|---|
| 2025.10.21 | ₩75,810 | ₩75,878 | ₩75,502 | ₩75,649 | -0.21% | 21.9만 |
|---|
| 2025.10.20 | ₩75,703 | ₩76,213 | ₩75,663 | ₩76,132 | +0.57% | 22.7만 |
|---|
| 2025.10.17 | ₩74,710 | ₩75,368 | ₩74,670 | ₩75,274 | +0.75% | 20.7만 |
|---|
| 2025.10.16 | ₩75,582 | ₩75,757 | ₩74,912 | ₩75,166 | -0.55% | 26.8만 |
|---|
| 2025.10.15 | ₩74,912 | ₩75,247 | ₩74,509 | ₩75,126 | +0.29% | 32.6만 |
|---|
| 2025.10.14 | ₩73,704 | ₩74,925 | ₩73,704 | ₩74,643 | +1.27% | 16.8만 |
|---|
| 2025.10.13 | ₩74,509 | ₩74,737 | ₩74,308 | ₩74,657 | +0.20% | 41.6만 |
|---|
| 2025.10.10 | ₩75,743 | ₩75,891 | ₩73,852 | ₩73,973 | -2.34% | 26.3만 |
|---|