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 | ₩81,835 | ₩82,384 | ₩81,835 | ₩82,317 | +0.59% | 28.4만 |
| 2026.10.08 | ₩81,004 | ₩81,554 | ₩80,964 | ₩81,513 | +0.63% | 17.2만 |
| 2026.10.07 | ₩81,795 | ₩81,915 | ₩81,567 | ₩81,768 | -0.03% | 22.1만 |
| 2026.10.06 | ₩82,947 | ₩83,054 | ₩82,652 | ₩82,813 | -0.16% | 32.5만 |
| 2026.10.05 | ₩82,090 | ₩82,719 | ₩82,023 | ₩82,545 | +0.56% | 16.8만 |
| 2026.10.02 | ₩82,170 | ₩82,384 | ₩81,808 | ₩82,197 | +0.03% | 26만 |
| 2026.10.01 | ₩81,822 | ₩82,090 | ₩81,473 | ₩82,063 | +0.29% | 46.4만 |
| 2026.09.30 | ₩83,041 | ₩83,269 | ₩82,599 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,679 |
| -0.44% |
| 19.7만 |
| 2026.09.29 | ₩82,853 | ₩82,961 | ₩82,344 | ₩82,827 | -0.03% | 23만 |
|---|
| 2026.09.28 | ₩83,081 | ₩83,456 | ₩82,880 | ₩83,135 | +0.06% | 16.1만 |
|---|
| 2026.09.25 | ₩82,760 | ₩83,001 | ₩82,451 | ₩82,880 | +0.15% | 15.3만 |
|---|
| 2026.09.24 | ₩82,853 | ₩82,947 | ₩82,304 | ₩82,652 | -0.24% | 15만 |
|---|
| 2026.09.23 | ₩83,349 | ₩83,349 | ₩82,545 | ₩82,719 | -0.76% | 14.7만 |
|---|
| 2026.09.22 | ₩84,435 | ₩84,622 | ₩84,033 | ₩84,435 | 0.00% | 15.6만 |
|---|
| 2026.09.21 | ₩85,520 | ₩85,520 | ₩85,091 | ₩85,332 | -0.22% | 15.4만 |
|---|
| 2026.09.18 | ₩84,126 | ₩84,502 | ₩84,006 | ₩84,408 | +0.33% | 14.3만 |
|---|
| 2026.09.17 | ₩84,997 | ₩85,319 | ₩84,984 | ₩85,225 | +0.27% | 12.1만 |
|---|
| 2026.09.16 | ₩84,394 | ₩84,502 | ₩83,229 | ₩83,698 | -0.83% | 24.7만 |
|---|
| 2026.09.15 | ₩84,582 | ₩85,198 | ₩84,488 | ₩84,957 | +0.44% | 28.8만 |
|---|
| 2026.09.14 | ₩85,024 | ₩85,667 | ₩84,863 | ₩85,373 | +0.41% | 20.5만 |
|---|
| 2026.09.11 | ₩85,748 | ₩85,868 | ₩85,399 | ₩85,493 | -0.30% | 14.7만 |
|---|
| 2026.09.10 | ₩85,078 | ₩85,279 | ₩84,823 | ₩84,971 | -0.13% | 17.9만 |
|---|
| 2026.09.09 | ₩86,833 | ₩86,833 | ₩86,257 | ₩86,378 | -0.52% | 23.4만 |
|---|
| 2026.09.08 | ₩87,477 | ₩87,624 | ₩87,235 | ₩87,275 | -0.23% | 16.3만 |
|---|
| 2026.09.04 | ₩87,718 | ₩88,106 | ₩87,691 | ₩88,026 | +0.35% | 14.4만 |
|---|
| 2026.09.03 | ₩87,785 | ₩88,133 | ₩87,570 | ₩88,013 | +0.26% | 16.1만 |
|---|
| 2026.09.02 | ₩86,927 | ₩87,222 | ₩86,927 | ₩87,168 | +0.28% | 15만 |
|---|
| 2026.09.01 | ₩86,552 | ₩86,847 | ₩86,016 | ₩86,136 | -0.48% | 12.5만 |
|---|
| 2026.08.31 | ₩87,262 | ₩87,262 | ₩86,940 | ₩87,128 | -0.15% | 15만 |
|---|
| 2026.08.28 | ₩87,463 | ₩87,664 | ₩86,605 | ₩86,887 | -0.66% | 15.2만 |
|---|
| 2026.08.27 | ₩86,820 | ₩87,195 | ₩86,699 | ₩87,155 | +0.39% | 15.3만 |
|---|
| 2026.08.26 | ₩87,503 | ₩87,731 | ₩87,275 | ₩87,356 | -0.17% | 15.3만 |
|---|
| 2026.08.25 | ₩87,745 | ₩88,173 | ₩87,691 | ₩88,173 | +0.49% | 14.3만 |
|---|
| 2026.08.24 | ₩87,128 | ₩87,369 | ₩87,075 | ₩87,168 | +0.05% | 16.8만 |
|---|
| 2026.08.21 | ₩87,235 | ₩87,557 | ₩87,235 | ₩87,463 | +0.26% | 34.8만 |
|---|
| 2026.08.20 | ₩86,056 | ₩86,646 | ₩86,056 | ₩86,445 | +0.45% | 12.6만 |
|---|
| 2026.08.19 | ₩86,659 | ₩86,994 | ₩86,525 | ₩86,833 | +0.20% | 16.1만 |
|---|
| 2026.08.18 | ₩86,177 | ₩86,337 | ₩85,721 | ₩85,761 | -0.48% | 21만 |
|---|
| 2026.08.17 | ₩85,842 | ₩86,056 | ₩85,681 | ₩85,868 | +0.03% | 14.9만 |
|---|
| 2026.08.14 | ₩85,788 | ₩86,002 | ₩85,600 | ₩85,748 | -0.05% | 14.3만 |
|---|
| 2026.08.13 | ₩86,177 | ₩86,270 | ₩85,909 | ₩86,016 | -0.19% | 17.2만 |
|---|
| 2026.08.12 | ₩86,592 | ₩86,646 | ₩86,257 | ₩86,311 | -0.32% | 17.9만 |
|---|
| 2026.08.11 | ₩86,820 | ₩87,061 | ₩86,458 | ₩86,605 | -0.25% | 20.4만 |
|---|
| 2026.08.10 | ₩86,860 | ₩87,061 | ₩86,659 | ₩86,940 | +0.09% | 16만 |
|---|
| 2026.08.07 | ₩87,450 | ₩87,718 | ₩87,450 | ₩87,624 | +0.20% | 22.9만 |
|---|
| 2026.08.06 | ₩86,780 | ₩87,048 | ₩86,498 | ₩86,672 | -0.12% | 12.8만 |
|---|
| 2026.08.05 | ₩86,672 | ₩86,900 | ₩86,498 | ₩86,592 | -0.09% | 14만 |
|---|
| 2026.08.04 | ₩86,431 | ₩86,981 | ₩86,378 | ₩86,914 | +0.56% | 20.9만 |
|---|
| 2026.08.03 | ₩85,064 | ₩85,426 | ₩84,984 | ₩85,359 | +0.35% | 15만 |
|---|
| 2026.07.31 | ₩85,440 | ₩85,493 | ₩84,582 | ₩85,332 | -0.13% | 20.3만 |
|---|
| 2026.07.30 | ₩85,949 | ₩86,579 | ₩85,855 | ₩86,498 | +0.64% | 43.9만 |
|---|
| 2026.07.29 | ₩85,373 | ₩86,324 | ₩84,863 | ₩84,957 | -0.49% | 26만 |
|---|
| 2026.07.28 | ₩84,636 | ₩85,547 | ₩84,609 | ₩85,319 | +0.81% | 30.2만 |
|---|
| 2026.07.27 | ₩84,274 | ₩84,448 | ₩83,939 | ₩84,327 | +0.06% | 21.1만 |
|---|
| 2026.07.24 | ₩83,671 | ₩84,180 | ₩83,617 | ₩83,791 | +0.14% | 15.2만 |
|---|
| 2026.07.23 | ₩83,041 | ₩83,322 | ₩82,907 | ₩83,162 | +0.15% | 20.2만 |
|---|
| 2026.07.22 | ₩83,992 | ₩84,341 | ₩83,992 | ₩84,153 | +0.19% | 9.9만 |
|---|
| 2026.07.21 | ₩83,068 | ₩83,443 | ₩82,800 | ₩83,403 | +0.40% | 21.7만 |
|---|
| 2026.07.20 | ₩83,175 | ₩83,229 | ₩82,840 | ₩82,880 | -0.35% | 20.8만 |
|---|
| 2026.07.17 | ₩82,585 | ₩83,363 | ₩82,585 | ₩83,269 | +0.83% | 24.5만 |
|---|
| 2026.07.16 | ₩83,188 | ₩83,523 | ₩83,014 | ₩83,175 | -0.02% | 20.3만 |
|---|
| 2026.07.15 | ₩83,376 | ₩83,885 | ₩83,242 | ₩83,711 | +0.40% | 20.4만 |
|---|
| 2026.07.14 | ₩82,934 | ₩83,443 | ₩82,867 | ₩83,028 | +0.11% | 36.2만 |
|---|
| 2026.07.13 | ₩82,157 | ₩82,398 | ₩81,674 | ₩81,848 | -0.38% | 18만 |
|---|
| 2026.07.10 | ₩81,996 | ₩82,451 | ₩81,875 | ₩82,291 | +0.36% | 16.7만 |
|---|
| 2026.07.09 | ₩81,339 | ₩81,714 | ₩81,259 | ₩81,460 | +0.15% | 26.3만 |
|---|
| 2026.07.08 | ₩80,723 | ₩81,058 | ₩80,267 | ₩80,977 | +0.32% | 34.7만 |
|---|
| 2026.07.07 | ₩81,420 | ₩81,594 | ₩80,790 | ₩80,991 | -0.53% | 29.3만 |
|---|
| 2026.07.06 | ₩80,964 | ₩81,299 | ₩80,910 | ₩81,178 | +0.26% | 25.1만 |
|---|
| 2026.07.02 | ₩80,549 | ₩81,098 | ₩79,946 | ₩80,441 | -0.13% | 44.2만 |
|---|
| 2026.07.01 | ₩79,155 | ₩79,812 | ₩79,155 | ₩79,557 | +0.51% | 29.1만 |
|---|
| 2026.06.30 | ₩79,825 | ₩80,321 | ₩79,771 | ₩80,227 | +0.50% | 50.8만 |
|---|
| 2026.06.29 | ₩80,267 | ₩80,468 | ₩79,812 | ₩80,415 | +0.18% | 23.7만 |
|---|
| 2026.06.26 | ₩79,731 | ₩80,441 | ₩79,704 | ₩80,133 | +0.50% | 16.8만 |
|---|
| 2026.06.25 | ₩80,294 | ₩80,321 | ₩79,678 | ₩79,959 | -0.42% | 23.7만 |
|---|
| 2026.06.24 | ₩79,852 | ₩80,160 | ₩79,597 | ₩79,865 | +0.02% | 19만 |
|---|
| 2026.06.23 | ₩79,959 | ₩80,535 | ₩79,959 | ₩80,093 | +0.17% | 29.1만 |
|---|
| 2026.06.22 | ₩81,862 | ₩82,036 | ₩81,701 | ₩81,822 | -0.05% | 15.3만 |
|---|
| 2026.06.18 | ₩82,130 | ₩82,304 | ₩81,781 | ₩81,956 | -0.21% | 19.8만 |
|---|
| 2026.06.17 | ₩82,934 | ₩83,322 | ₩81,835 | ₩81,902 | -1.24% | 15.4만 |
|---|
| 2026.06.16 | ₩82,786 | ₩83,081 | ₩82,746 | ₩82,760 | -0.03% | 21.9만 |
|---|
| 2026.06.15 | ₩82,733 | ₩82,853 | ₩81,848 | ₩81,929 | -0.97% | 17.1만 |
|---|
| 2026.06.12 | ₩81,781 | ₩82,411 | ₩81,607 | ₩82,157 | +0.46% | 26.5만 |
|---|
| 2026.06.11 | ₩80,080 | ₩81,621 | ₩79,999 | ₩81,621 | +1.92% | 52.8만 |
|---|
| 2026.06.10 | ₩79,972 | ₩80,535 | ₩79,503 | ₩79,530 | -0.55% | 21.6만 |
|---|
| 2026.06.09 | ₩80,307 | ₩80,629 | ₩78,914 | ₩79,946 | -0.45% | 46.2만 |
|---|
| 2026.06.08 | ₩80,026 | ₩80,187 | ₩79,423 | ₩79,544 | -0.60% | 20.4만 |
|---|
| 2026.06.05 | ₩80,750 | ₩80,763 | ₩79,168 | ₩79,436 | -1.63% | 28.4만 |
|---|
| 2026.06.04 | ₩82,277 | ₩82,478 | ₩82,063 | ₩82,224 | -0.07% | 34.8만 |
|---|
| 2026.06.03 | ₩83,054 | ₩83,054 | ₩82,666 | ₩82,706 | -0.42% | 21.3만 |
|---|
| 2026.06.02 | ₩83,215 | ₩83,631 | ₩83,215 | ₩83,550 | +0.40% | 25.3만 |
|---|
| 2026.06.01 | ₩82,304 | ₩82,880 | ₩82,076 | ₩82,612 | +0.37% | 19.5만 |
|---|
| 2026.05.29 | ₩82,961 | ₩83,443 | ₩82,920 | ₩83,001 | +0.05% | 25만 |
|---|
| 2026.05.28 | ₩81,768 | ₩82,572 | ₩81,674 | ₩82,384 | +0.75% | 19.4만 |
|---|
| 2026.05.27 | ₩82,304 | ₩82,492 | ₩82,116 | ₩82,264 | -0.05% | 31.6만 |
|---|
| 2026.05.26 | ₩82,652 | ₩82,652 | ₩82,170 | ₩82,532 | -0.15% | 17.9만 |
|---|
| 2026.05.22 | ₩82,438 | ₩82,572 | ₩82,023 | ₩82,291 | -0.18% | 17.1만 |
|---|
| 2026.05.21 | ₩81,915 | ₩83,041 | ₩81,862 | ₩82,880 | +1.18% | 14.6만 |
|---|
| 2026.05.20 | ₩81,540 | ₩82,827 | ₩81,527 | ₩82,746 | +1.48% | 52.5만 |
|---|
| 2026.05.19 | ₩81,755 | ₩82,183 | ₩81,460 | ₩81,781 | +0.03% | 54만 |
|---|
| 2026.05.18 | ₩82,451 | ₩82,626 | ₩81,902 | ₩82,425 | -0.03% | 50.4만 |
|---|
| 2026.05.15 | ₩82,425 | ₩82,438 | ₩81,915 | ₩82,224 | -0.24% | 44.4만 |
|---|
| 2026.05.14 | ₩83,671 | ₩83,805 | ₩83,430 | ₩83,604 | -0.08% | 25.1만 |
|---|
| 2026.05.13 | ₩82,786 | ₩83,564 | ₩82,746 | ₩83,483 | +0.84% | 23.2만 |
|---|
| 2026.05.12 | ₩83,081 | ₩83,537 | ₩82,679 | ₩83,483 | +0.48% | 19.5만 |
|---|
| 2026.05.11 | ₩84,033 | ₩84,301 | ₩83,952 | ₩84,073 | +0.05% | 19.6만 |
|---|
| 2026.05.08 | ₩83,845 | ₩84,086 | ₩83,617 | ₩83,872 | +0.03% | 21.2만 |
|---|
| 2026.05.07 | ₩85,051 | ₩85,051 | ₩83,604 | ₩83,684 | -1.61% | 17.8만 |
|---|
| 2026.05.06 | ₩84,475 | ₩85,078 | ₩84,475 | ₩85,038 | +0.67% | 13만 |
|---|
| 2026.05.05 | ₩82,545 | ₩82,827 | ₩82,344 | ₩82,706 | +0.19% | 15.7만 |
|---|
| 2026.05.04 | ₩82,157 | ₩82,505 | ₩81,513 | ₩81,862 | -0.36% | 20.2만 |
|---|
| 2026.05.01 | ₩82,947 | ₩83,483 | ₩82,853 | ₩82,947 | 0.00% | 12.5만 |
|---|
| 2026.04.30 | ₩82,559 | ₩83,416 | ₩82,398 | ₩83,282 | +0.88% | 21.9만 |
|---|
| 2026.04.29 | ₩81,446 | ₩81,446 | ₩80,723 | ₩81,018 | -0.53% | 16.9만 |
|---|
| 2026.04.28 | ₩81,822 | ₩82,116 | ₩81,647 | ₩81,956 | +0.16% | 19.8만 |
|---|
| 2026.04.27 | ₩82,358 | ₩82,599 | ₩82,183 | ₩82,277 | -0.10% | 17.1만 |
|---|
| 2026.04.24 | ₩82,291 | ₩82,572 | ₩82,023 | ₩82,358 | +0.08% | 15만 |
|---|
| 2026.04.23 | ₩82,773 | ₩83,081 | ₩81,755 | ₩82,425 | -0.42% | 36.1만 |
|---|
| 2026.04.22 | ₩82,920 | ₩83,081 | ₩82,733 | ₩83,001 | +0.10% | 17만 |
|---|
| 2026.04.21 | ₩83,899 | ₩84,059 | ₩82,786 | ₩82,880 | -1.21% | 20.6만 |
|---|
| 2026.04.20 | ₩84,207 | ₩84,394 | ₩83,979 | ₩84,354 | +0.18% | 16.6만 |
|---|
| 2026.04.17 | ₩84,770 | ₩85,239 | ₩84,448 | ₩84,528 | -0.28% | 16.6만 |
|---|
| 2026.04.16 | ₩84,167 | ₩84,220 | ₩83,590 | ₩83,899 | -0.32% | 17만 |
|---|
| 2026.04.15 | ₩84,488 | ₩84,890 | ₩84,354 | ₩84,770 | +0.33% | 18만 |
|---|
| 2026.04.14 | ₩84,354 | ₩84,997 | ₩84,341 | ₩84,917 | +0.67% | 16.7만 |
|---|
| 2026.04.13 | ₩83,550 | ₩84,770 | ₩83,523 | ₩84,729 | +1.41% | 23.3만 |
|---|
| 2026.04.10 | ₩84,515 | ₩84,716 | ₩83,992 | ₩84,287 | -0.27% | 19.9만 |
|---|
| 2026.04.09 | ₩83,483 | ₩84,381 | ₩83,282 | ₩84,006 | +0.63% | 15.7만 |
|---|
| 2026.04.08 | ₩83,671 | ₩83,751 | ₩82,934 | ₩83,550 | -0.14% | 29.6만 |
|---|
| 2026.04.07 | ₩80,696 | ₩81,272 | ₩80,214 | ₩81,098 | +0.50% | 34.3만 |
|---|
| 2026.04.06 | ₩80,388 | ₩80,736 | ₩80,254 | ₩80,535 | +0.18% | 35만 |
|---|
| 2026.04.02 | ₩79,262 | ₩80,709 | ₩79,262 | ₩80,294 | +1.30% | 25.8만 |
|---|
| 2026.04.01 | ₩80,482 | ₩80,924 | ₩80,147 | ₩80,455 | -0.03% | 22.6만 |
|---|
| 2026.03.31 | ₩78,378 | ₩79,798 | ₩78,123 | ₩79,678 | +1.66% | 25.4만 |
|---|
| 2026.03.30 | ₩78,257 | ₩78,485 | ₩77,480 | ₩77,708 | -0.70% | 48.8만 |
|---|
| 2026.03.27 | ₩77,895 | ₩78,472 | ₩77,694 | ₩78,003 | +0.14% | 19.9만 |
|---|
| 2026.03.26 | ₩78,699 | ₩79,168 | ₩77,989 | ₩77,989 | -0.90% | 21.2만 |
|---|
| 2026.03.25 | ₩79,611 | ₩79,879 | ₩79,168 | ₩79,517 | -0.12% | 16.8만 |
|---|
| 2026.03.24 | ₩77,976 | ₩79,088 | ₩77,976 | ₩78,632 | +0.84% | 23.1만 |
|---|
| 2026.03.23 | ₩80,173 | ₩81,299 | ₩79,825 | ₩80,307 | +0.17% | 22만 |
|---|
| 2026.03.20 | ₩80,348 | ₩80,441 | ₩78,458 | ₩78,900 | -1.80% | 28.2만 |
|---|
| 2026.03.19 | ₩79,745 | ₩81,487 | ₩79,651 | ₩81,031 | +1.61% | 36.8만 |
|---|
| 2026.03.18 | ₩81,178 | ₩81,500 | ₩80,388 | ₩80,388 | -0.97% | 30.7만 |
|---|
| 2026.03.17 | ₩82,344 | ₩82,545 | ₩81,862 | ₩81,969 | -0.46% | 26.4만 |
|---|
| 2026.03.16 | ₩81,353 | ₩81,956 | ₩81,152 | ₩81,741 | +0.48% | 23.5만 |
|---|
| 2026.03.13 | ₩81,058 | ₩81,353 | ₩79,905 | ₩79,959 | -1.36% | 27.6만 |
|---|
| 2026.03.12 | ₩81,996 | ₩82,036 | ₩80,897 | ₩81,098 | -1.09% | 21.9만 |
|---|
| 2026.03.11 | ₩82,425 | ₩82,987 | ₩82,183 | ₩82,706 | +0.34% | 20.9만 |
|---|
| 2026.03.10 | ₩82,706 | ₩83,832 | ₩82,291 | ₩82,612 | -0.11% | 71만 |
|---|
| 2026.03.09 | ₩80,562 | ₩82,398 | ₩80,080 | ₩82,170 | +2.00% | 47.2만 |
|---|
| 2026.03.06 | ₩80,750 | ₩81,594 | ₩80,428 | ₩81,245 | +0.61% | 36.3만 |
|---|
| 2026.03.05 | ₩82,224 | ₩82,666 | ₩81,071 | ₩81,875 | -0.42% | 77.5만 |
|---|
| 2026.03.04 | ₩82,880 | ₩83,470 | ₩82,639 | ₩83,403 | +0.63% | 44만 |
|---|
| 2026.03.03 | ₩82,545 | ₩83,483 | ₩81,366 | ₩83,135 | +0.71% | 42만 |
|---|
| 2026.03.02 | ₩84,274 | ₩85,440 | ₩84,274 | ₩85,091 | +0.97% | 31.5만 |
|---|
| 2026.02.27 | ₩85,801 | ₩86,177 | ₩85,614 | ₩85,962 | +0.19% | 28.2만 |
|---|
| 2026.02.26 | ₩85,815 | ₩85,842 | ₩84,957 | ₩85,694 | -0.14% | 28.2만 |
|---|
| 2026.02.25 | ₩85,708 | ₩86,163 | ₩85,560 | ₩86,096 | +0.45% | 30.2만 |
|---|
| 2026.02.24 | ₩84,528 | ₩85,373 | ₩84,475 | ₩85,212 | +0.81% | 14.5만 |
|---|
| 2026.02.23 | ₩84,997 | ₩85,359 | ₩84,488 | ₩84,756 | -0.28% | 21.1만 |
|---|
| 2026.02.20 | ₩84,059 | ₩85,359 | ₩84,059 | ₩85,292 | +1.47% | 26.6만 |
|---|
| 2026.02.19 | ₩83,885 | ₩84,327 | ₩83,765 | ₩84,287 | +0.48% | 18.2만 |
|---|
| 2026.02.18 | ₩84,073 | ₩84,595 | ₩83,858 | ₩84,086 | +0.02% | 23.2만 |
|---|
| 2026.02.17 | ₩83,483 | ₩84,274 | ₩83,028 | ₩84,086 | +0.72% | 34.4만 |
|---|
| 2026.02.13 | ₩83,296 | ₩83,925 | ₩82,961 | ₩83,671 | +0.45% | 40.1만 |
|---|
| 2026.02.12 | ₩84,877 | ₩85,051 | ₩83,631 | ₩83,939 | -1.11% | 31.5만 |
|---|
| 2026.02.11 | ₩84,475 | ₩84,662 | ₩83,791 | ₩84,488 | +0.02% | 28.5만 |
|---|
| 2026.02.10 | ₩82,974 | ₩83,202 | ₩82,880 | ₩83,095 | +0.15% | 26.8만 |
|---|
| 2026.02.09 | ₩82,599 | ₩83,483 | ₩82,599 | ₩83,416 | +0.99% | 19.2만 |
|---|
| 2026.02.06 | ₩81,125 | ₩82,304 | ₩81,125 | ₩82,250 | +1.39% | 31.2만 |
|---|
| 2026.02.05 | ₩81,513 | ₩81,848 | ₩81,098 | ₩81,192 | -0.39% | 23.7만 |
|---|
| 2026.02.04 | ₩82,867 | ₩82,920 | ₩81,701 | ₩82,250 | -0.74% | 36.5만 |
|---|
| 2026.02.03 | ₩81,353 | ₩81,795 | ₩80,817 | ₩81,607 | +0.31% | 36.8만 |
|---|
| 2026.02.02 | ₩80,857 | ₩81,286 | ₩80,776 | ₩81,152 | +0.36% | 28.2만 |
|---|
| 2026.01.30 | ₩81,701 | ₩81,942 | ₩80,415 | ₩80,884 | -1.00% | 52.9만 |
|---|
| 2026.01.29 | ₩83,014 | ₩83,081 | ₩81,406 | ₩82,585 | -0.52% | 31.9만 |
|---|
| 2026.01.28 | ₩81,701 | ₩82,009 | ₩81,433 | ₩81,889 | +0.23% | 19.6만 |
|---|
| 2026.01.27 | ₩81,085 | ₩81,956 | ₩81,085 | ₩81,875 | +0.98% | 38.7만 |
|---|
| 2026.01.26 | ₩80,214 | ₩80,629 | ₩80,133 | ₩80,187 | -0.03% | 23.2만 |
|---|
| 2026.01.23 | ₩79,075 | ₩79,798 | ₩79,061 | ₩79,771 | +0.88% | 18.4만 |
|---|
| 2026.01.22 | ₩78,673 | ₩79,101 | ₩78,619 | ₩78,900 | +0.29% | 18만 |
|---|
| 2026.01.21 | ₩77,547 | ₩78,110 | ₩77,359 | ₩77,976 | +0.55% | 28.7만 |
|---|
| 2026.01.20 | ₩77,239 | ₩77,641 | ₩77,132 | ₩77,199 | -0.05% | 22.6만 |
|---|
| 2026.01.16 | ₩78,043 | ₩78,043 | ₩77,601 | ₩77,976 | -0.09% | 24.1만 |
|---|
| 2026.01.15 | ₩77,761 | ₩78,110 | ₩77,574 | ₩77,936 | +0.22% | 74만 |
|---|
| 2026.01.14 | ₩77,239 | ₩77,440 | ₩76,998 | ₩77,373 | +0.17% | 36.3만 |
|---|
| 2026.01.13 | ₩77,453 | ₩77,453 | ₩76,931 | ₩77,132 | -0.42% | 30만 |
|---|
| 2026.01.12 | ₩76,689 | ₩77,386 | ₩76,689 | ₩77,319 | +0.82% | 60.1만 |
|---|
| 2026.01.09 | ₩76,395 | ₩76,703 | ₩76,247 | ₩76,703 | +0.40% | 30.3만 |
|---|
| 2026.01.08 | ₩76,180 | ₩76,703 | ₩76,167 | ₩76,703 | +0.69% | 25.6만 |
|---|
| 2026.01.07 | ₩76,770 | ₩76,770 | ₩76,354 | ₩76,515 | -0.33% | 22만 |
|---|
| 2026.01.06 | ₩76,770 | ₩77,024 | ₩76,703 | ₩76,971 | +0.26% | 49.4만 |
|---|
| 2026.01.05 | ₩76,180 | ₩76,957 | ₩76,180 | ₩76,931 | +0.99% | 24.4만 |
|---|
| 2026.01.02 | ₩76,287 | ₩76,448 | ₩75,832 | ₩76,395 | +0.14% | 31.6만 |
|---|
| 2025.12.31 | ₩75,751 | ₩75,751 | ₩75,376 | ₩75,443 | -0.41% | 24.6만 |
|---|
| 2025.12.30 | ₩76,274 | ₩76,328 | ₩76,086 | ₩76,153 | -0.16% | 36.5만 |
|---|
| 2025.12.29 | ₩76,073 | ₩76,247 | ₩75,952 | ₩76,153 | +0.11% | 34.8만 |
|---|
| 2025.12.26 | ₩76,716 | ₩76,904 | ₩76,689 | ₩76,864 | +0.19% | 20.6만 |
|---|
| 2025.12.24 | ₩76,368 | ₩76,636 | ₩76,368 | ₩76,582 | +0.28% | 8.3만 |
|---|
| 2025.12.23 | ₩76,261 | ₩76,609 | ₩76,247 | ₩76,582 | +0.42% | 22.2만 |
|---|
| 2025.12.22 | ₩76,060 | ₩76,368 | ₩76,046 | ₩76,328 | +0.35% | 64.7만 |
|---|
| 2025.12.19 | ₩75,510 | ₩76,019 | ₩75,510 | ₩75,725 | +0.28% | 25.5만 |
|---|
| 2025.12.18 | ₩75,443 | ₩75,792 | ₩75,256 | ₩75,457 | +0.02% | 27.3만 |
|---|
| 2025.12.17 | ₩75,095 | ₩75,282 | ₩74,599 | ₩74,666 | -0.57% | 25.4만 |
|---|
| 2025.12.16 | ₩75,430 | ₩75,497 | ₩74,974 | ₩75,282 | -0.20% | 19.7만 |
|---|
| 2025.12.15 | ₩75,952 | ₩75,952 | ₩75,457 | ₩75,671 | -0.37% | 21.5만 |
|---|
| 2025.12.12 | ₩76,234 | ₩76,287 | ₩75,229 | ₩75,617 | -0.81% | 17.5만 |
|---|
| 2025.12.11 | ₩75,698 | ₩75,993 | ₩75,550 | ₩75,872 | +0.23% | 21.3만 |
|---|
| 2025.12.10 | ₩74,974 | ₩75,912 | ₩74,974 | ₩75,859 | +1.18% | 21.4만 |
|---|
| 2025.12.09 | ₩74,813 | ₩75,215 | ₩74,813 | ₩74,961 | +0.20% | 18.7만 |
|---|
| 2025.12.08 | ₩75,135 | ₩75,162 | ₩74,746 | ₩74,867 | -0.36% | 19.3만 |
|---|
| 2025.12.05 | ₩75,336 | ₩75,497 | ₩75,055 | ₩75,175 | -0.21% | 17.2만 |
|---|
| 2025.12.04 | ₩75,229 | ₩75,336 | ₩75,041 | ₩75,175 | -0.07% | 15.3만 |
|---|
| 2025.12.03 | ₩74,666 | ₩75,108 | ₩74,666 | ₩75,108 | +0.59% | 17.8만 |
|---|
| 2025.12.02 | ₩74,653 | ₩74,666 | ₩74,318 | ₩74,612 | -0.05% | 16.8만 |
|---|
| 2025.12.01 | ₩74,398 | ₩74,612 | ₩74,237 | ₩74,318 | -0.11% | 14.3만 |
|---|
| 2025.11.28 | ₩74,130 | ₩74,559 | ₩74,130 | ₩74,559 | +0.58% | 13.1만 |
|---|
| 2025.11.26 | ₩73,929 | ₩74,492 | ₩73,916 | ₩74,425 | +0.67% | 14.9만 |
|---|
| 2025.11.25 | ₩73,205 | ₩73,983 | ₩73,152 | ₩73,969 | +1.04% | 28.1만 |
|---|
| 2025.11.24 | ₩73,018 | ₩73,607 | ₩72,951 | ₩73,473 | +0.62% | 28.7만 |
|---|
| 2025.11.21 | ₩72,401 | ₩73,178 | ₩72,240 | ₩72,951 | +0.76% | 28.3만 |
|---|
| 2025.11.20 | ₩73,473 | ₩73,674 | ₩72,147 | ₩72,187 | -1.75% | 26.3만 |
|---|
| 2025.11.19 | ₩73,111 | ₩73,420 | ₩72,696 | ₩73,111 | 0.00% | 14.6만 |
|---|
| 2025.11.18 | ₩73,353 | ₩73,647 | ₩72,991 | ₩73,446 | +0.13% | 19.3만 |
|---|
| 2025.11.17 | ₩74,331 | ₩74,626 | ₩73,634 | ₩73,956 | -0.50% | 20.3만 |
|---|
| 2025.11.14 | ₩74,505 | ₩75,122 | ₩74,478 | ₩74,907 | +0.54% | 23.4만 |
|---|
| 2025.11.13 | ₩75,550 | ₩75,577 | ₩74,679 | ₩74,800 | -0.99% | 20만 |
|---|
| 2025.11.12 | ₩76,073 | ₩76,328 | ₩76,060 | ₩76,220 | +0.19% | 15.6만 |
|---|
| 2025.11.11 | ₩75,979 | ₩76,261 | ₩75,952 | ₩76,167 | +0.25% | 18.3만 |
|---|
| 2025.11.10 | ₩75,899 | ₩76,274 | ₩75,684 | ₩76,153 | +0.34% | 20.3만 |
|---|
| 2025.11.07 | ₩74,800 | ₩75,363 | ₩74,478 | ₩75,336 | +0.72% | 18.8만 |
|---|
| 2025.11.06 | ₩75,671 | ₩75,751 | ₩75,068 | ₩75,269 | -0.53% | 26.5만 |
|---|
| 2025.11.05 | ₩75,041 | ₩75,604 | ₩75,001 | ₩75,483 | +0.59% | 35.9만 |
|---|
| 2025.11.04 | ₩74,693 | ₩75,148 | ₩74,612 | ₩74,840 | +0.20% | 19.7만 |
|---|
| 2025.11.03 | ₩75,658 | ₩75,711 | ₩75,215 | ₩75,698 | +0.05% | 24.4만 |
|---|
| 2025.10.31 | ₩75,202 | ₩75,376 | ₩74,988 | ₩75,282 | +0.11% | 17.9만 |
|---|
| 2025.10.30 | ₩75,215 | ₩75,684 | ₩75,189 | ₩75,403 | +0.25% | 16.6만 |
|---|
| 2025.10.29 | ₩76,408 | ₩76,569 | ₩75,684 | ₩75,926 | -0.63% | 16만 |
|---|
| 2025.10.28 | ₩76,716 | ₩77,132 | ₩76,596 | ₩76,998 | +0.37% | 17.8만 |
|---|
| 2025.10.27 | ₩76,354 | ₩76,542 | ₩76,234 | ₩76,502 | +0.19% | 18.3만 |
|---|
| 2025.10.24 | ₩75,845 | ₩75,966 | ₩75,738 | ₩75,899 | +0.07% | 17.5만 |
|---|
| 2025.10.23 | ₩75,671 | ₩76,006 | ₩75,617 | ₩75,859 | +0.25% | 14.8만 |
|---|
| 2025.10.22 | ₩75,349 | ₩75,577 | ₩74,894 | ₩75,336 | -0.02% | 16.7만 |
|---|
| 2025.10.21 | ₩75,725 | ₩75,792 | ₩75,416 | ₩75,564 | -0.21% | 21.9만 |
|---|
| 2025.10.20 | ₩75,617 | ₩76,127 | ₩75,577 | ₩76,046 | +0.57% | 22.7만 |
|---|
| 2025.10.17 | ₩74,626 | ₩75,282 | ₩74,586 | ₩75,189 | +0.75% | 20.7만 |
|---|
| 2025.10.16 | ₩75,497 | ₩75,671 | ₩74,827 | ₩75,081 | -0.55% | 26.8만 |
|---|
| 2025.10.15 | ₩74,827 | ₩75,162 | ₩74,425 | ₩75,041 | +0.29% | 32.6만 |
|---|
| 2025.10.14 | ₩73,621 | ₩74,840 | ₩73,621 | ₩74,559 | +1.27% | 16.8만 |
|---|
| 2025.10.13 | ₩74,425 | ₩74,653 | ₩74,224 | ₩74,572 | +0.20% | 41.6만 |
|---|
| 2025.10.10 | ₩75,658 | ₩75,805 | ₩73,768 | ₩73,889 | -2.34% | 26.3만 |
|---|