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 | ₩81,901 | ₩82,451 | ₩81,901 | ₩82,384 | +0.59% | 28.4만 |
| 2026.10.08 | ₩81,069 | ₩81,619 | ₩81,029 | ₩81,579 | +0.63% | 17.2만 |
| 2026.10.07 | ₩81,861 | ₩81,981 | ₩81,633 | ₩81,834 | -0.03% | 22.1만 |
| 2026.10.06 | ₩83,014 | ₩83,121 | ₩82,719 | ₩82,880 | -0.16% | 32.5만 |
| 2026.10.05 | ₩82,156 | ₩82,786 | ₩82,089 | ₩82,612 | +0.56% | 16.8만 |
| 2026.10.02 | ₩82,236 | ₩82,451 | ₩81,874 | ₩82,263 | +0.03% | 26만 |
| 2026.10.01 | ₩81,888 | ₩82,156 | ₩81,539 | ₩82,129 | +0.29% | 46.4만 |
| 2026.09.30 | ₩83,108 | ₩83,336 | ₩82,665 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,746 |
| -0.44% |
| 19.7만 |
| 2026.09.29 | ₩82,920 | ₩83,028 | ₩82,411 | ₩82,893 | -0.03% | 23만 |
|---|
| 2026.09.28 | ₩83,148 | ₩83,524 | ₩82,947 | ₩83,202 | +0.06% | 16.1만 |
|---|
| 2026.09.25 | ₩82,826 | ₩83,068 | ₩82,518 | ₩82,947 | +0.15% | 15.3만 |
|---|
| 2026.09.24 | ₩82,920 | ₩83,014 | ₩82,370 | ₩82,719 | -0.24% | 15만 |
|---|
| 2026.09.23 | ₩83,416 | ₩83,416 | ₩82,612 | ₩82,786 | -0.76% | 14.7만 |
|---|
| 2026.09.22 | ₩84,503 | ₩84,690 | ₩84,100 | ₩84,503 | 0.00% | 15.6만 |
|---|
| 2026.09.21 | ₩85,589 | ₩85,589 | ₩85,160 | ₩85,401 | -0.22% | 15.4만 |
|---|
| 2026.09.18 | ₩84,194 | ₩84,570 | ₩84,074 | ₩84,476 | +0.33% | 14.3만 |
|---|
| 2026.09.17 | ₩85,066 | ₩85,388 | ₩85,053 | ₩85,294 | +0.27% | 12.1만 |
|---|
| 2026.09.16 | ₩84,462 | ₩84,570 | ₩83,296 | ₩83,765 | -0.83% | 24.7만 |
|---|
| 2026.09.15 | ₩84,650 | ₩85,267 | ₩84,556 | ₩85,026 | +0.44% | 28.8만 |
|---|
| 2026.09.14 | ₩85,093 | ₩85,737 | ₩84,932 | ₩85,441 | +0.41% | 20.5만 |
|---|
| 2026.09.11 | ₩85,817 | ₩85,938 | ₩85,468 | ₩85,562 | -0.30% | 14.7만 |
|---|
| 2026.09.10 | ₩85,146 | ₩85,348 | ₩84,892 | ₩85,039 | -0.13% | 17.9만 |
|---|
| 2026.09.09 | ₩86,903 | ₩86,903 | ₩86,327 | ₩86,447 | -0.52% | 23.4만 |
|---|
| 2026.09.08 | ₩87,547 | ₩87,695 | ₩87,306 | ₩87,346 | -0.23% | 16.3만 |
|---|
| 2026.09.04 | ₩87,788 | ₩88,177 | ₩87,762 | ₩88,097 | +0.35% | 14.4만 |
|---|
| 2026.09.03 | ₩87,855 | ₩88,204 | ₩87,641 | ₩88,083 | +0.26% | 16.1만 |
|---|
| 2026.09.02 | ₩86,997 | ₩87,292 | ₩86,997 | ₩87,239 | +0.28% | 15만 |
|---|
| 2026.09.01 | ₩86,622 | ₩86,917 | ₩86,085 | ₩86,206 | -0.48% | 12.5만 |
|---|
| 2026.08.31 | ₩87,332 | ₩87,332 | ₩87,011 | ₩87,198 | -0.15% | 15만 |
|---|
| 2026.08.28 | ₩87,534 | ₩87,735 | ₩86,675 | ₩86,957 | -0.66% | 15.2만 |
|---|
| 2026.08.27 | ₩86,890 | ₩87,265 | ₩86,769 | ₩87,225 | +0.39% | 15.3만 |
|---|
| 2026.08.26 | ₩87,574 | ₩87,802 | ₩87,346 | ₩87,426 | -0.17% | 15.3만 |
|---|
| 2026.08.25 | ₩87,815 | ₩88,244 | ₩87,762 | ₩88,244 | +0.49% | 14.3만 |
|---|
| 2026.08.24 | ₩87,198 | ₩87,440 | ₩87,145 | ₩87,239 | +0.05% | 16.8만 |
|---|
| 2026.08.21 | ₩87,306 | ₩87,627 | ₩87,306 | ₩87,534 | +0.26% | 34.8만 |
|---|
| 2026.08.20 | ₩86,125 | ₩86,716 | ₩86,125 | ₩86,514 | +0.45% | 12.6만 |
|---|
| 2026.08.19 | ₩86,729 | ₩87,064 | ₩86,595 | ₩86,903 | +0.20% | 16.1만 |
|---|
| 2026.08.18 | ₩86,246 | ₩86,407 | ₩85,790 | ₩85,830 | -0.48% | 21만 |
|---|
| 2026.08.17 | ₩85,911 | ₩86,125 | ₩85,750 | ₩85,938 | +0.03% | 14.9만 |
|---|
| 2026.08.14 | ₩85,857 | ₩86,072 | ₩85,669 | ₩85,817 | -0.05% | 14.3만 |
|---|
| 2026.08.13 | ₩86,246 | ₩86,340 | ₩85,978 | ₩86,085 | -0.19% | 17.2만 |
|---|
| 2026.08.12 | ₩86,662 | ₩86,716 | ₩86,327 | ₩86,380 | -0.32% | 17.9만 |
|---|
| 2026.08.11 | ₩86,890 | ₩87,131 | ₩86,528 | ₩86,675 | -0.25% | 20.4만 |
|---|
| 2026.08.10 | ₩86,930 | ₩87,131 | ₩86,729 | ₩87,011 | +0.09% | 16만 |
|---|
| 2026.08.07 | ₩87,520 | ₩87,788 | ₩87,520 | ₩87,695 | +0.20% | 22.9만 |
|---|
| 2026.08.06 | ₩86,850 | ₩87,118 | ₩86,568 | ₩86,742 | -0.12% | 12.8만 |
|---|
| 2026.08.05 | ₩86,742 | ₩86,970 | ₩86,568 | ₩86,662 | -0.09% | 14만 |
|---|
| 2026.08.04 | ₩86,501 | ₩87,051 | ₩86,447 | ₩86,984 | +0.56% | 20.9만 |
|---|
| 2026.08.03 | ₩85,133 | ₩85,495 | ₩85,053 | ₩85,428 | +0.35% | 15만 |
|---|
| 2026.07.31 | ₩85,509 | ₩85,562 | ₩84,650 | ₩85,401 | -0.13% | 20.3만 |
|---|
| 2026.07.30 | ₩86,018 | ₩86,648 | ₩85,924 | ₩86,568 | +0.64% | 43.9만 |
|---|
| 2026.07.29 | ₩85,441 | ₩86,394 | ₩84,932 | ₩85,026 | -0.49% | 26만 |
|---|
| 2026.07.28 | ₩84,704 | ₩85,616 | ₩84,677 | ₩85,388 | +0.81% | 30.2만 |
|---|
| 2026.07.27 | ₩84,342 | ₩84,516 | ₩84,007 | ₩84,395 | +0.06% | 21.1만 |
|---|
| 2026.07.24 | ₩83,738 | ₩84,248 | ₩83,685 | ₩83,859 | +0.14% | 15.2만 |
|---|
| 2026.07.23 | ₩83,108 | ₩83,390 | ₩82,974 | ₩83,229 | +0.15% | 20.2만 |
|---|
| 2026.07.22 | ₩84,060 | ₩84,409 | ₩84,060 | ₩84,221 | +0.19% | 9.9만 |
|---|
| 2026.07.21 | ₩83,135 | ₩83,510 | ₩82,867 | ₩83,470 | +0.40% | 21.7만 |
|---|
| 2026.07.20 | ₩83,242 | ₩83,296 | ₩82,907 | ₩82,947 | -0.35% | 20.8만 |
|---|
| 2026.07.17 | ₩82,652 | ₩83,430 | ₩82,652 | ₩83,336 | +0.83% | 24.5만 |
|---|
| 2026.07.16 | ₩83,255 | ₩83,591 | ₩83,081 | ₩83,242 | -0.02% | 20.3만 |
|---|
| 2026.07.15 | ₩83,443 | ₩83,953 | ₩83,309 | ₩83,779 | +0.40% | 20.4만 |
|---|
| 2026.07.14 | ₩83,001 | ₩83,510 | ₩82,934 | ₩83,095 | +0.11% | 36.2만 |
|---|
| 2026.07.13 | ₩82,223 | ₩82,464 | ₩81,740 | ₩81,914 | -0.38% | 18만 |
|---|
| 2026.07.10 | ₩82,062 | ₩82,518 | ₩81,941 | ₩82,357 | +0.36% | 16.7만 |
|---|
| 2026.07.09 | ₩81,405 | ₩81,780 | ₩81,324 | ₩81,525 | +0.15% | 26.3만 |
|---|
| 2026.07.08 | ₩80,788 | ₩81,123 | ₩80,332 | ₩81,043 | +0.32% | 34.7만 |
|---|
| 2026.07.07 | ₩81,485 | ₩81,660 | ₩80,855 | ₩81,056 | -0.53% | 29.3만 |
|---|
| 2026.07.06 | ₩81,029 | ₩81,365 | ₩80,976 | ₩81,244 | +0.26% | 25.1만 |
|---|
| 2026.07.02 | ₩80,614 | ₩81,163 | ₩80,010 | ₩80,506 | -0.13% | 44.2만 |
|---|
| 2026.07.01 | ₩79,219 | ₩79,876 | ₩79,219 | ₩79,621 | +0.51% | 29.1만 |
|---|
| 2026.06.30 | ₩79,889 | ₩80,386 | ₩79,836 | ₩80,292 | +0.50% | 50.8만 |
|---|
| 2026.06.29 | ₩80,332 | ₩80,533 | ₩79,876 | ₩80,479 | +0.18% | 23.7만 |
|---|
| 2026.06.26 | ₩79,795 | ₩80,506 | ₩79,769 | ₩80,198 | +0.50% | 16.8만 |
|---|
| 2026.06.25 | ₩80,359 | ₩80,386 | ₩79,742 | ₩80,023 | -0.42% | 23.7만 |
|---|
| 2026.06.24 | ₩79,916 | ₩80,225 | ₩79,661 | ₩79,930 | +0.02% | 19만 |
|---|
| 2026.06.23 | ₩80,023 | ₩80,600 | ₩80,023 | ₩80,158 | +0.17% | 29.1만 |
|---|
| 2026.06.22 | ₩81,928 | ₩82,102 | ₩81,767 | ₩81,888 | -0.05% | 15.3만 |
|---|
| 2026.06.18 | ₩82,196 | ₩82,370 | ₩81,847 | ₩82,022 | -0.21% | 19.8만 |
|---|
| 2026.06.17 | ₩83,001 | ₩83,390 | ₩81,901 | ₩81,968 | -1.24% | 15.4만 |
|---|
| 2026.06.16 | ₩82,853 | ₩83,148 | ₩82,813 | ₩82,826 | -0.03% | 21.9만 |
|---|
| 2026.06.15 | ₩82,800 | ₩82,920 | ₩81,914 | ₩81,995 | -0.97% | 17.1만 |
|---|
| 2026.06.12 | ₩81,847 | ₩82,478 | ₩81,673 | ₩82,223 | +0.46% | 26.5만 |
|---|
| 2026.06.11 | ₩80,144 | ₩81,686 | ₩80,064 | ₩81,686 | +1.92% | 52.8만 |
|---|
| 2026.06.10 | ₩80,037 | ₩80,600 | ₩79,567 | ₩79,594 | -0.55% | 21.6만 |
|---|
| 2026.06.09 | ₩80,372 | ₩80,694 | ₩78,977 | ₩80,010 | -0.45% | 46.2만 |
|---|
| 2026.06.08 | ₩80,090 | ₩80,251 | ₩79,487 | ₩79,608 | -0.60% | 20.4만 |
|---|
| 2026.06.05 | ₩80,815 | ₩80,828 | ₩79,232 | ₩79,500 | -1.63% | 28.4만 |
|---|
| 2026.06.04 | ₩82,344 | ₩82,545 | ₩82,129 | ₩82,290 | -0.07% | 34.8만 |
|---|
| 2026.06.03 | ₩83,121 | ₩83,121 | ₩82,732 | ₩82,773 | -0.42% | 21.3만 |
|---|
| 2026.06.02 | ₩83,282 | ₩83,698 | ₩83,282 | ₩83,618 | +0.40% | 25.3만 |
|---|
| 2026.06.01 | ₩82,370 | ₩82,947 | ₩82,142 | ₩82,679 | +0.37% | 19.5만 |
|---|
| 2026.05.29 | ₩83,028 | ₩83,510 | ₩82,987 | ₩83,068 | +0.05% | 25만 |
|---|
| 2026.05.28 | ₩81,834 | ₩82,639 | ₩81,740 | ₩82,451 | +0.75% | 19.4만 |
|---|
| 2026.05.27 | ₩82,370 | ₩82,558 | ₩82,183 | ₩82,330 | -0.05% | 31.6만 |
|---|
| 2026.05.26 | ₩82,719 | ₩82,719 | ₩82,236 | ₩82,598 | -0.15% | 17.9만 |
|---|
| 2026.05.22 | ₩82,504 | ₩82,639 | ₩82,089 | ₩82,357 | -0.18% | 17.1만 |
|---|
| 2026.05.21 | ₩81,981 | ₩83,108 | ₩81,928 | ₩82,947 | +1.18% | 14.6만 |
|---|
| 2026.05.20 | ₩81,606 | ₩82,893 | ₩81,593 | ₩82,813 | +1.48% | 52.5만 |
|---|
| 2026.05.19 | ₩81,821 | ₩82,250 | ₩81,525 | ₩81,847 | +0.03% | 54만 |
|---|
| 2026.05.18 | ₩82,518 | ₩82,692 | ₩81,968 | ₩82,491 | -0.03% | 50.4만 |
|---|
| 2026.05.15 | ₩82,491 | ₩82,504 | ₩81,981 | ₩82,290 | -0.24% | 44.4만 |
|---|
| 2026.05.14 | ₩83,738 | ₩83,872 | ₩83,497 | ₩83,671 | -0.08% | 25.1만 |
|---|
| 2026.05.13 | ₩82,853 | ₩83,631 | ₩82,813 | ₩83,551 | +0.84% | 23.2만 |
|---|
| 2026.05.12 | ₩83,148 | ₩83,604 | ₩82,746 | ₩83,551 | +0.48% | 19.5만 |
|---|
| 2026.05.11 | ₩84,100 | ₩84,369 | ₩84,020 | ₩84,141 | +0.05% | 19.6만 |
|---|
| 2026.05.08 | ₩83,913 | ₩84,154 | ₩83,685 | ₩83,939 | +0.03% | 21.2만 |
|---|
| 2026.05.07 | ₩85,120 | ₩85,120 | ₩83,671 | ₩83,752 | -1.61% | 17.8만 |
|---|
| 2026.05.06 | ₩84,543 | ₩85,146 | ₩84,543 | ₩85,106 | +0.67% | 13만 |
|---|
| 2026.05.05 | ₩82,612 | ₩82,893 | ₩82,411 | ₩82,773 | +0.19% | 15.7만 |
|---|
| 2026.05.04 | ₩82,223 | ₩82,572 | ₩81,579 | ₩81,928 | -0.36% | 20.2만 |
|---|
| 2026.05.01 | ₩83,014 | ₩83,551 | ₩82,920 | ₩83,014 | 0.00% | 12.5만 |
|---|
| 2026.04.30 | ₩82,625 | ₩83,483 | ₩82,464 | ₩83,349 | +0.88% | 21.9만 |
|---|
| 2026.04.29 | ₩81,512 | ₩81,512 | ₩80,788 | ₩81,083 | -0.53% | 16.9만 |
|---|
| 2026.04.28 | ₩81,888 | ₩82,183 | ₩81,713 | ₩82,022 | +0.16% | 19.8만 |
|---|
| 2026.04.27 | ₩82,424 | ₩82,665 | ₩82,250 | ₩82,344 | -0.10% | 17.1만 |
|---|
| 2026.04.24 | ₩82,357 | ₩82,639 | ₩82,089 | ₩82,424 | +0.08% | 15만 |
|---|
| 2026.04.23 | ₩82,840 | ₩83,148 | ₩81,821 | ₩82,491 | -0.42% | 36.1만 |
|---|
| 2026.04.22 | ₩82,987 | ₩83,148 | ₩82,800 | ₩83,068 | +0.10% | 17만 |
|---|
| 2026.04.21 | ₩83,966 | ₩84,127 | ₩82,853 | ₩82,947 | -1.21% | 20.6만 |
|---|
| 2026.04.20 | ₩84,275 | ₩84,462 | ₩84,047 | ₩84,422 | +0.18% | 16.6만 |
|---|
| 2026.04.17 | ₩84,838 | ₩85,307 | ₩84,516 | ₩84,597 | -0.28% | 16.6만 |
|---|
| 2026.04.16 | ₩84,234 | ₩84,288 | ₩83,658 | ₩83,966 | -0.32% | 17만 |
|---|
| 2026.04.15 | ₩84,556 | ₩84,959 | ₩84,422 | ₩84,838 | +0.33% | 18만 |
|---|
| 2026.04.14 | ₩84,422 | ₩85,066 | ₩84,409 | ₩84,986 | +0.67% | 16.7만 |
|---|
| 2026.04.13 | ₩83,618 | ₩84,838 | ₩83,591 | ₩84,798 | +1.41% | 23.3만 |
|---|
| 2026.04.10 | ₩84,583 | ₩84,784 | ₩84,060 | ₩84,355 | -0.27% | 19.9만 |
|---|
| 2026.04.09 | ₩83,551 | ₩84,449 | ₩83,349 | ₩84,074 | +0.63% | 15.7만 |
|---|
| 2026.04.08 | ₩83,738 | ₩83,819 | ₩83,001 | ₩83,618 | -0.14% | 29.6만 |
|---|
| 2026.04.07 | ₩80,761 | ₩81,338 | ₩80,278 | ₩81,163 | +0.50% | 34.3만 |
|---|
| 2026.04.06 | ₩80,453 | ₩80,801 | ₩80,318 | ₩80,600 | +0.18% | 35만 |
|---|
| 2026.04.02 | ₩79,326 | ₩80,774 | ₩79,326 | ₩80,359 | +1.30% | 25.8만 |
|---|
| 2026.04.01 | ₩80,546 | ₩80,989 | ₩80,211 | ₩80,520 | -0.03% | 22.6만 |
|---|
| 2026.03.31 | ₩78,441 | ₩79,863 | ₩78,186 | ₩79,742 | +1.66% | 25.4만 |
|---|
| 2026.03.30 | ₩78,320 | ₩78,548 | ₩77,542 | ₩77,770 | -0.70% | 48.8만 |
|---|
| 2026.03.27 | ₩77,958 | ₩78,535 | ₩77,757 | ₩78,065 | +0.14% | 19.9만 |
|---|
| 2026.03.26 | ₩78,763 | ₩79,232 | ₩78,052 | ₩78,052 | -0.90% | 21.2만 |
|---|
| 2026.03.25 | ₩79,675 | ₩79,943 | ₩79,232 | ₩79,581 | -0.12% | 16.8만 |
|---|
| 2026.03.24 | ₩78,039 | ₩79,152 | ₩78,039 | ₩78,696 | +0.84% | 23.1만 |
|---|
| 2026.03.23 | ₩80,238 | ₩81,365 | ₩79,889 | ₩80,372 | +0.17% | 22만 |
|---|
| 2026.03.20 | ₩80,412 | ₩80,506 | ₩78,521 | ₩78,964 | -1.80% | 28.2만 |
|---|
| 2026.03.19 | ₩79,809 | ₩81,552 | ₩79,715 | ₩81,096 | +1.61% | 36.8만 |
|---|
| 2026.03.18 | ₩81,244 | ₩81,566 | ₩80,453 | ₩80,453 | -0.97% | 30.7만 |
|---|
| 2026.03.17 | ₩82,411 | ₩82,612 | ₩81,928 | ₩82,035 | -0.46% | 26.4만 |
|---|
| 2026.03.16 | ₩81,418 | ₩82,022 | ₩81,217 | ₩81,807 | +0.48% | 23.5만 |
|---|
| 2026.03.13 | ₩81,123 | ₩81,418 | ₩79,970 | ₩80,023 | -1.36% | 27.6만 |
|---|
| 2026.03.12 | ₩82,062 | ₩82,102 | ₩80,962 | ₩81,163 | -1.09% | 21.9만 |
|---|
| 2026.03.11 | ₩82,491 | ₩83,054 | ₩82,250 | ₩82,773 | +0.34% | 20.9만 |
|---|
| 2026.03.10 | ₩82,773 | ₩83,899 | ₩82,357 | ₩82,679 | -0.11% | 71만 |
|---|
| 2026.03.09 | ₩80,627 | ₩82,464 | ₩80,144 | ₩82,236 | +2.00% | 47.2만 |
|---|
| 2026.03.06 | ₩80,815 | ₩81,660 | ₩80,493 | ₩81,311 | +0.61% | 36.3만 |
|---|
| 2026.03.05 | ₩82,290 | ₩82,732 | ₩81,137 | ₩81,941 | -0.42% | 77.5만 |
|---|
| 2026.03.04 | ₩82,947 | ₩83,537 | ₩82,706 | ₩83,470 | +0.63% | 44만 |
|---|
| 2026.03.03 | ₩82,612 | ₩83,551 | ₩81,432 | ₩83,202 | +0.71% | 42만 |
|---|
| 2026.03.02 | ₩84,342 | ₩85,509 | ₩84,342 | ₩85,160 | +0.97% | 31.5만 |
|---|
| 2026.02.27 | ₩85,871 | ₩86,246 | ₩85,683 | ₩86,032 | +0.19% | 28.2만 |
|---|
| 2026.02.26 | ₩85,884 | ₩85,911 | ₩85,026 | ₩85,763 | -0.14% | 28.2만 |
|---|
| 2026.02.25 | ₩85,777 | ₩86,233 | ₩85,629 | ₩86,166 | +0.45% | 30.2만 |
|---|
| 2026.02.24 | ₩84,597 | ₩85,441 | ₩84,543 | ₩85,281 | +0.81% | 14.5만 |
|---|
| 2026.02.23 | ₩85,066 | ₩85,428 | ₩84,556 | ₩84,825 | -0.28% | 21.1만 |
|---|
| 2026.02.20 | ₩84,127 | ₩85,428 | ₩84,127 | ₩85,361 | +1.47% | 26.6만 |
|---|
| 2026.02.19 | ₩83,953 | ₩84,395 | ₩83,832 | ₩84,355 | +0.48% | 18.2만 |
|---|
| 2026.02.18 | ₩84,141 | ₩84,664 | ₩83,926 | ₩84,154 | +0.02% | 23.2만 |
|---|
| 2026.02.17 | ₩83,551 | ₩84,342 | ₩83,095 | ₩84,154 | +0.72% | 34.4만 |
|---|
| 2026.02.13 | ₩83,363 | ₩83,993 | ₩83,028 | ₩83,738 | +0.45% | 40.1만 |
|---|
| 2026.02.12 | ₩84,945 | ₩85,120 | ₩83,698 | ₩84,007 | -1.11% | 31.5만 |
|---|
| 2026.02.11 | ₩84,543 | ₩84,731 | ₩83,859 | ₩84,556 | +0.02% | 28.5만 |
|---|
| 2026.02.10 | ₩83,041 | ₩83,269 | ₩82,947 | ₩83,162 | +0.15% | 26.8만 |
|---|
| 2026.02.09 | ₩82,665 | ₩83,551 | ₩82,665 | ₩83,483 | +0.99% | 19.2만 |
|---|
| 2026.02.06 | ₩81,190 | ₩82,370 | ₩81,190 | ₩82,317 | +1.39% | 31.2만 |
|---|
| 2026.02.05 | ₩81,579 | ₩81,914 | ₩81,163 | ₩81,257 | -0.39% | 23.7만 |
|---|
| 2026.02.04 | ₩82,934 | ₩82,987 | ₩81,767 | ₩82,317 | -0.74% | 36.5만 |
|---|
| 2026.02.03 | ₩81,418 | ₩81,861 | ₩80,882 | ₩81,673 | +0.31% | 36.8만 |
|---|
| 2026.02.02 | ₩80,922 | ₩81,351 | ₩80,842 | ₩81,217 | +0.36% | 28.2만 |
|---|
| 2026.01.30 | ₩81,767 | ₩82,008 | ₩80,479 | ₩80,949 | -1.00% | 52.9만 |
|---|
| 2026.01.29 | ₩83,081 | ₩83,148 | ₩81,472 | ₩82,652 | -0.52% | 31.9만 |
|---|
| 2026.01.28 | ₩81,767 | ₩82,075 | ₩81,499 | ₩81,955 | +0.23% | 19.6만 |
|---|
| 2026.01.27 | ₩81,150 | ₩82,022 | ₩81,150 | ₩81,941 | +0.98% | 38.7만 |
|---|
| 2026.01.26 | ₩80,278 | ₩80,694 | ₩80,198 | ₩80,251 | -0.03% | 23.2만 |
|---|
| 2026.01.23 | ₩79,138 | ₩79,863 | ₩79,125 | ₩79,836 | +0.88% | 18.4만 |
|---|
| 2026.01.22 | ₩78,736 | ₩79,165 | ₩78,682 | ₩78,964 | +0.29% | 18만 |
|---|
| 2026.01.21 | ₩77,609 | ₩78,173 | ₩77,422 | ₩78,039 | +0.55% | 28.7만 |
|---|
| 2026.01.20 | ₩77,301 | ₩77,703 | ₩77,194 | ₩77,261 | -0.05% | 22.6만 |
|---|
| 2026.01.16 | ₩78,106 | ₩78,106 | ₩77,663 | ₩78,039 | -0.09% | 24.1만 |
|---|
| 2026.01.15 | ₩77,824 | ₩78,173 | ₩77,636 | ₩77,998 | +0.22% | 74만 |
|---|
| 2026.01.14 | ₩77,301 | ₩77,502 | ₩77,060 | ₩77,435 | +0.17% | 36.3만 |
|---|
| 2026.01.13 | ₩77,516 | ₩77,516 | ₩76,993 | ₩77,194 | -0.42% | 30만 |
|---|
| 2026.01.12 | ₩76,751 | ₩77,449 | ₩76,751 | ₩77,381 | +0.82% | 60.1만 |
|---|
| 2026.01.09 | ₩76,456 | ₩76,765 | ₩76,309 | ₩76,765 | +0.40% | 30.3만 |
|---|
| 2026.01.08 | ₩76,242 | ₩76,765 | ₩76,228 | ₩76,765 | +0.69% | 25.6만 |
|---|
| 2026.01.07 | ₩76,832 | ₩76,832 | ₩76,416 | ₩76,577 | -0.33% | 22만 |
|---|
| 2026.01.06 | ₩76,832 | ₩77,086 | ₩76,765 | ₩77,033 | +0.26% | 49.4만 |
|---|
| 2026.01.05 | ₩76,242 | ₩77,019 | ₩76,242 | ₩76,993 | +0.99% | 24.4만 |
|---|
| 2026.01.02 | ₩76,349 | ₩76,510 | ₩75,893 | ₩76,456 | +0.14% | 31.6만 |
|---|
| 2025.12.31 | ₩75,812 | ₩75,812 | ₩75,437 | ₩75,504 | -0.41% | 24.6만 |
|---|
| 2025.12.30 | ₩76,335 | ₩76,389 | ₩76,148 | ₩76,215 | -0.16% | 36.5만 |
|---|
| 2025.12.29 | ₩76,134 | ₩76,309 | ₩76,014 | ₩76,215 | +0.11% | 34.8만 |
|---|
| 2025.12.26 | ₩76,778 | ₩76,966 | ₩76,751 | ₩76,925 | +0.19% | 20.6만 |
|---|
| 2025.12.24 | ₩76,429 | ₩76,698 | ₩76,429 | ₩76,644 | +0.28% | 8.3만 |
|---|
| 2025.12.23 | ₩76,322 | ₩76,671 | ₩76,309 | ₩76,644 | +0.42% | 22.2만 |
|---|
| 2025.12.22 | ₩76,121 | ₩76,429 | ₩76,107 | ₩76,389 | +0.35% | 64.7만 |
|---|
| 2025.12.19 | ₩75,571 | ₩76,081 | ₩75,571 | ₩75,786 | +0.28% | 25.5만 |
|---|
| 2025.12.18 | ₩75,504 | ₩75,853 | ₩75,316 | ₩75,517 | +0.02% | 27.3만 |
|---|
| 2025.12.17 | ₩75,155 | ₩75,343 | ₩74,659 | ₩74,726 | -0.57% | 25.4만 |
|---|
| 2025.12.16 | ₩75,491 | ₩75,558 | ₩75,035 | ₩75,343 | -0.20% | 19.7만 |
|---|
| 2025.12.15 | ₩76,014 | ₩76,014 | ₩75,517 | ₩75,732 | -0.37% | 21.5만 |
|---|
| 2025.12.12 | ₩76,295 | ₩76,349 | ₩75,289 | ₩75,678 | -0.81% | 17.5만 |
|---|
| 2025.12.11 | ₩75,759 | ₩76,054 | ₩75,611 | ₩75,933 | +0.23% | 21.3만 |
|---|
| 2025.12.10 | ₩75,035 | ₩75,973 | ₩75,035 | ₩75,920 | +1.18% | 21.4만 |
|---|
| 2025.12.09 | ₩74,874 | ₩75,276 | ₩74,874 | ₩75,021 | +0.20% | 18.7만 |
|---|
| 2025.12.08 | ₩75,195 | ₩75,222 | ₩74,807 | ₩74,927 | -0.36% | 19.3만 |
|---|
| 2025.12.05 | ₩75,397 | ₩75,558 | ₩75,115 | ₩75,236 | -0.21% | 17.2만 |
|---|
| 2025.12.04 | ₩75,289 | ₩75,397 | ₩75,102 | ₩75,236 | -0.07% | 15.3만 |
|---|
| 2025.12.03 | ₩74,726 | ₩75,169 | ₩74,726 | ₩75,169 | +0.59% | 17.8만 |
|---|
| 2025.12.02 | ₩74,713 | ₩74,726 | ₩74,377 | ₩74,672 | -0.05% | 16.8만 |
|---|
| 2025.12.01 | ₩74,458 | ₩74,672 | ₩74,297 | ₩74,377 | -0.11% | 14.3만 |
|---|
| 2025.11.28 | ₩74,190 | ₩74,619 | ₩74,190 | ₩74,619 | +0.58% | 13.1만 |
|---|
| 2025.11.26 | ₩73,988 | ₩74,552 | ₩73,975 | ₩74,485 | +0.67% | 14.9만 |
|---|
| 2025.11.25 | ₩73,264 | ₩74,042 | ₩73,211 | ₩74,029 | +1.04% | 28.1만 |
|---|
| 2025.11.24 | ₩73,077 | ₩73,667 | ₩73,009 | ₩73,533 | +0.62% | 28.7만 |
|---|
| 2025.11.21 | ₩72,460 | ₩73,237 | ₩72,299 | ₩73,009 | +0.76% | 28.3만 |
|---|
| 2025.11.20 | ₩73,533 | ₩73,734 | ₩72,205 | ₩72,245 | -1.75% | 26.3만 |
|---|
| 2025.11.19 | ₩73,170 | ₩73,479 | ₩72,755 | ₩73,170 | 0.00% | 14.6만 |
|---|
| 2025.11.18 | ₩73,412 | ₩73,707 | ₩73,050 | ₩73,506 | +0.13% | 19.3만 |
|---|
| 2025.11.17 | ₩74,391 | ₩74,686 | ₩73,693 | ₩74,015 | -0.50% | 20.3만 |
|---|
| 2025.11.14 | ₩74,565 | ₩75,182 | ₩74,538 | ₩74,967 | +0.54% | 23.4만 |
|---|
| 2025.11.13 | ₩75,611 | ₩75,638 | ₩74,740 | ₩74,860 | -0.99% | 20만 |
|---|
| 2025.11.12 | ₩76,134 | ₩76,389 | ₩76,121 | ₩76,282 | +0.19% | 15.6만 |
|---|
| 2025.11.11 | ₩76,040 | ₩76,322 | ₩76,014 | ₩76,228 | +0.25% | 18.3만 |
|---|
| 2025.11.10 | ₩75,960 | ₩76,335 | ₩75,745 | ₩76,215 | +0.34% | 20.3만 |
|---|
| 2025.11.07 | ₩74,860 | ₩75,423 | ₩74,538 | ₩75,397 | +0.72% | 18.8만 |
|---|
| 2025.11.06 | ₩75,732 | ₩75,812 | ₩75,128 | ₩75,330 | -0.53% | 26.5만 |
|---|
| 2025.11.05 | ₩75,102 | ₩75,665 | ₩75,061 | ₩75,544 | +0.59% | 35.9만 |
|---|
| 2025.11.04 | ₩74,753 | ₩75,209 | ₩74,672 | ₩74,900 | +0.20% | 19.7만 |
|---|
| 2025.11.03 | ₩75,719 | ₩75,772 | ₩75,276 | ₩75,759 | +0.05% | 24.4만 |
|---|
| 2025.10.31 | ₩75,263 | ₩75,437 | ₩75,048 | ₩75,343 | +0.11% | 17.9만 |
|---|
| 2025.10.30 | ₩75,276 | ₩75,745 | ₩75,249 | ₩75,464 | +0.25% | 16.6만 |
|---|
| 2025.10.29 | ₩76,470 | ₩76,630 | ₩75,745 | ₩75,987 | -0.63% | 16만 |
|---|
| 2025.10.28 | ₩76,778 | ₩77,194 | ₩76,657 | ₩77,060 | +0.37% | 17.8만 |
|---|
| 2025.10.27 | ₩76,416 | ₩76,604 | ₩76,295 | ₩76,563 | +0.19% | 18.3만 |
|---|
| 2025.10.24 | ₩75,906 | ₩76,027 | ₩75,799 | ₩75,960 | +0.07% | 17.5만 |
|---|
| 2025.10.23 | ₩75,732 | ₩76,067 | ₩75,678 | ₩75,920 | +0.25% | 14.8만 |
|---|
| 2025.10.22 | ₩75,410 | ₩75,638 | ₩74,954 | ₩75,397 | -0.02% | 16.7만 |
|---|
| 2025.10.21 | ₩75,786 | ₩75,853 | ₩75,477 | ₩75,625 | -0.21% | 21.9만 |
|---|
| 2025.10.20 | ₩75,678 | ₩76,188 | ₩75,638 | ₩76,107 | +0.57% | 22.7만 |
|---|
| 2025.10.17 | ₩74,686 | ₩75,343 | ₩74,646 | ₩75,249 | +0.75% | 20.7만 |
|---|
| 2025.10.16 | ₩75,558 | ₩75,732 | ₩74,887 | ₩75,142 | -0.55% | 26.8만 |
|---|
| 2025.10.15 | ₩74,887 | ₩75,222 | ₩74,485 | ₩75,102 | +0.29% | 32.6만 |
|---|
| 2025.10.14 | ₩73,680 | ₩74,900 | ₩73,680 | ₩74,619 | +1.27% | 16.8만 |
|---|
| 2025.10.13 | ₩74,485 | ₩74,713 | ₩74,284 | ₩74,632 | +0.20% | 41.6만 |
|---|
| 2025.10.10 | ₩75,719 | ₩75,866 | ₩73,828 | ₩73,948 | -2.34% | 26.3만 |
|---|