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 | ₩81,914 | ₩82,464 | ₩81,914 | ₩82,397 | +0.59% | 28.4만 |
| 2026.10.08 | ₩81,082 | ₩81,632 | ₩81,042 | ₩81,592 | +0.63% | 17.2만 |
| 2026.10.07 | ₩81,874 | ₩81,994 | ₩81,646 | ₩81,847 | -0.03% | 22.1만 |
| 2026.10.06 | ₩83,027 | ₩83,134 | ₩82,732 | ₩82,893 | -0.16% | 32.5만 |
| 2026.10.05 | ₩82,169 | ₩82,799 | ₩82,102 | ₩82,625 | +0.56% | 16.8만 |
| 2026.10.02 | ₩82,249 | ₩82,464 | ₩81,887 | ₩82,276 | +0.03% | 26만 |
| 2026.10.01 | ₩81,900 | ₩82,169 | ₩81,552 | ₩82,142 | +0.29% | 46.4만 |
| 2026.09.30 | ₩83,121 | ₩83,349 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,759 |
| -0.44% |
| 19.7만 |
| 2026.09.29 | ₩82,933 | ₩83,041 | ₩82,424 | ₩82,906 | -0.03% | 23만 |
|---|
| 2026.09.28 | ₩83,161 | ₩83,537 | ₩82,960 | ₩83,215 | +0.06% | 16.1만 |
|---|
| 2026.09.25 | ₩82,839 | ₩83,081 | ₩82,531 | ₩82,960 | +0.15% | 15.3만 |
|---|
| 2026.09.24 | ₩82,933 | ₩83,027 | ₩82,383 | ₩82,732 | -0.24% | 15만 |
|---|
| 2026.09.23 | ₩83,429 | ₩83,429 | ₩82,625 | ₩82,799 | -0.76% | 14.7만 |
|---|
| 2026.09.22 | ₩84,516 | ₩84,704 | ₩84,114 | ₩84,516 | 0.00% | 15.6만 |
|---|
| 2026.09.21 | ₩85,602 | ₩85,602 | ₩85,173 | ₩85,415 | -0.22% | 15.4만 |
|---|
| 2026.09.18 | ₩84,207 | ₩84,583 | ₩84,087 | ₩84,489 | +0.33% | 14.3만 |
|---|
| 2026.09.17 | ₩85,079 | ₩85,401 | ₩85,066 | ₩85,307 | +0.27% | 12.1만 |
|---|
| 2026.09.16 | ₩84,476 | ₩84,583 | ₩83,309 | ₩83,778 | -0.83% | 24.7만 |
|---|
| 2026.09.15 | ₩84,663 | ₩85,280 | ₩84,570 | ₩85,039 | +0.44% | 28.8만 |
|---|
| 2026.09.14 | ₩85,106 | ₩85,750 | ₩84,945 | ₩85,455 | +0.41% | 20.5만 |
|---|
| 2026.09.11 | ₩85,830 | ₩85,951 | ₩85,482 | ₩85,576 | -0.30% | 14.7만 |
|---|
| 2026.09.10 | ₩85,160 | ₩85,361 | ₩84,905 | ₩85,052 | -0.13% | 17.9만 |
|---|
| 2026.09.09 | ₩86,917 | ₩86,917 | ₩86,340 | ₩86,461 | -0.52% | 23.4만 |
|---|
| 2026.09.08 | ₩87,561 | ₩87,708 | ₩87,319 | ₩87,360 | -0.23% | 16.3만 |
|---|
| 2026.09.04 | ₩87,802 | ₩88,191 | ₩87,775 | ₩88,111 | +0.35% | 14.4만 |
|---|
| 2026.09.03 | ₩87,869 | ₩88,218 | ₩87,655 | ₩88,097 | +0.26% | 16.1만 |
|---|
| 2026.09.02 | ₩87,011 | ₩87,306 | ₩87,011 | ₩87,252 | +0.28% | 15만 |
|---|
| 2026.09.01 | ₩86,635 | ₩86,930 | ₩86,099 | ₩86,219 | -0.48% | 12.5만 |
|---|
| 2026.08.31 | ₩87,346 | ₩87,346 | ₩87,024 | ₩87,212 | -0.15% | 15만 |
|---|
| 2026.08.28 | ₩87,547 | ₩87,748 | ₩86,689 | ₩86,971 | -0.66% | 15.2만 |
|---|
| 2026.08.27 | ₩86,903 | ₩87,279 | ₩86,783 | ₩87,239 | +0.39% | 15.3만 |
|---|
| 2026.08.26 | ₩87,588 | ₩87,816 | ₩87,360 | ₩87,440 | -0.17% | 15.3만 |
|---|
| 2026.08.25 | ₩87,829 | ₩88,258 | ₩87,775 | ₩88,258 | +0.49% | 14.3만 |
|---|
| 2026.08.24 | ₩87,212 | ₩87,453 | ₩87,158 | ₩87,252 | +0.05% | 16.8만 |
|---|
| 2026.08.21 | ₩87,319 | ₩87,641 | ₩87,319 | ₩87,547 | +0.26% | 34.8만 |
|---|
| 2026.08.20 | ₩86,139 | ₩86,729 | ₩86,139 | ₩86,528 | +0.45% | 12.6만 |
|---|
| 2026.08.19 | ₩86,743 | ₩87,078 | ₩86,608 | ₩86,917 | +0.20% | 16.1만 |
|---|
| 2026.08.18 | ₩86,260 | ₩86,421 | ₩85,804 | ₩85,844 | -0.48% | 21만 |
|---|
| 2026.08.17 | ₩85,924 | ₩86,139 | ₩85,763 | ₩85,951 | +0.03% | 14.9만 |
|---|
| 2026.08.14 | ₩85,871 | ₩86,085 | ₩85,683 | ₩85,830 | -0.05% | 14.3만 |
|---|
| 2026.08.13 | ₩86,260 | ₩86,354 | ₩85,991 | ₩86,099 | -0.19% | 17.2만 |
|---|
| 2026.08.12 | ₩86,675 | ₩86,729 | ₩86,340 | ₩86,394 | -0.32% | 17.9만 |
|---|
| 2026.08.11 | ₩86,903 | ₩87,145 | ₩86,541 | ₩86,689 | -0.25% | 20.4만 |
|---|
| 2026.08.10 | ₩86,944 | ₩87,145 | ₩86,743 | ₩87,024 | +0.09% | 16만 |
|---|
| 2026.08.07 | ₩87,534 | ₩87,802 | ₩87,534 | ₩87,708 | +0.20% | 22.9만 |
|---|
| 2026.08.06 | ₩86,863 | ₩87,131 | ₩86,582 | ₩86,756 | -0.12% | 12.8만 |
|---|
| 2026.08.05 | ₩86,756 | ₩86,984 | ₩86,582 | ₩86,675 | -0.09% | 14만 |
|---|
| 2026.08.04 | ₩86,514 | ₩87,064 | ₩86,461 | ₩86,997 | +0.56% | 20.9만 |
|---|
| 2026.08.03 | ₩85,146 | ₩85,509 | ₩85,066 | ₩85,441 | +0.35% | 15만 |
|---|
| 2026.07.31 | ₩85,522 | ₩85,576 | ₩84,663 | ₩85,415 | -0.13% | 20.3만 |
|---|
| 2026.07.30 | ₩86,032 | ₩86,662 | ₩85,938 | ₩86,582 | +0.64% | 43.9만 |
|---|
| 2026.07.29 | ₩85,455 | ₩86,407 | ₩84,945 | ₩85,039 | -0.49% | 26만 |
|---|
| 2026.07.28 | ₩84,717 | ₩85,629 | ₩84,690 | ₩85,401 | +0.81% | 30.2만 |
|---|
| 2026.07.27 | ₩84,355 | ₩84,529 | ₩84,020 | ₩84,409 | +0.06% | 21.1만 |
|---|
| 2026.07.24 | ₩83,751 | ₩84,261 | ₩83,698 | ₩83,872 | +0.14% | 15.2만 |
|---|
| 2026.07.23 | ₩83,121 | ₩83,403 | ₩82,987 | ₩83,242 | +0.15% | 20.2만 |
|---|
| 2026.07.22 | ₩84,073 | ₩84,422 | ₩84,073 | ₩84,234 | +0.19% | 9.9만 |
|---|
| 2026.07.21 | ₩83,148 | ₩83,523 | ₩82,880 | ₩83,483 | +0.40% | 21.7만 |
|---|
| 2026.07.20 | ₩83,255 | ₩83,309 | ₩82,920 | ₩82,960 | -0.35% | 20.8만 |
|---|
| 2026.07.17 | ₩82,665 | ₩83,443 | ₩82,665 | ₩83,349 | +0.83% | 24.5만 |
|---|
| 2026.07.16 | ₩83,269 | ₩83,604 | ₩83,094 | ₩83,255 | -0.02% | 20.3만 |
|---|
| 2026.07.15 | ₩83,456 | ₩83,966 | ₩83,322 | ₩83,792 | +0.40% | 20.4만 |
|---|
| 2026.07.14 | ₩83,014 | ₩83,523 | ₩82,947 | ₩83,108 | +0.11% | 36.2만 |
|---|
| 2026.07.13 | ₩82,236 | ₩82,477 | ₩81,753 | ₩81,927 | -0.38% | 18만 |
|---|
| 2026.07.10 | ₩82,075 | ₩82,531 | ₩81,954 | ₩82,370 | +0.36% | 16.7만 |
|---|
| 2026.07.09 | ₩81,418 | ₩81,793 | ₩81,337 | ₩81,538 | +0.15% | 26.3만 |
|---|
| 2026.07.08 | ₩80,801 | ₩81,136 | ₩80,344 | ₩81,055 | +0.32% | 34.7만 |
|---|
| 2026.07.07 | ₩81,498 | ₩81,672 | ₩80,868 | ₩81,069 | -0.53% | 29.3만 |
|---|
| 2026.07.06 | ₩81,042 | ₩81,377 | ₩80,988 | ₩81,257 | +0.26% | 25.1만 |
|---|
| 2026.07.02 | ₩80,626 | ₩81,176 | ₩80,023 | ₩80,519 | -0.13% | 44.2만 |
|---|
| 2026.07.01 | ₩79,231 | ₩79,888 | ₩79,231 | ₩79,634 | +0.51% | 29.1만 |
|---|
| 2026.06.30 | ₩79,902 | ₩80,398 | ₩79,848 | ₩80,304 | +0.50% | 50.8만 |
|---|
| 2026.06.29 | ₩80,344 | ₩80,546 | ₩79,888 | ₩80,492 | +0.18% | 23.7만 |
|---|
| 2026.06.26 | ₩79,808 | ₩80,519 | ₩79,781 | ₩80,210 | +0.50% | 16.8만 |
|---|
| 2026.06.25 | ₩80,371 | ₩80,398 | ₩79,754 | ₩80,036 | -0.42% | 23.7만 |
|---|
| 2026.06.24 | ₩79,929 | ₩80,237 | ₩79,674 | ₩79,942 | +0.02% | 19만 |
|---|
| 2026.06.23 | ₩80,036 | ₩80,613 | ₩80,036 | ₩80,170 | +0.17% | 29.1만 |
|---|
| 2026.06.22 | ₩81,941 | ₩82,115 | ₩81,780 | ₩81,900 | -0.05% | 15.3만 |
|---|
| 2026.06.18 | ₩82,209 | ₩82,383 | ₩81,860 | ₩82,035 | -0.21% | 19.8만 |
|---|
| 2026.06.17 | ₩83,014 | ₩83,403 | ₩81,914 | ₩81,981 | -1.24% | 15.4만 |
|---|
| 2026.06.16 | ₩82,866 | ₩83,161 | ₩82,826 | ₩82,839 | -0.03% | 21.9만 |
|---|
| 2026.06.15 | ₩82,812 | ₩82,933 | ₩81,927 | ₩82,008 | -0.97% | 17.1만 |
|---|
| 2026.06.12 | ₩81,860 | ₩82,491 | ₩81,686 | ₩82,236 | +0.46% | 26.5만 |
|---|
| 2026.06.11 | ₩80,157 | ₩81,699 | ₩80,076 | ₩81,699 | +1.92% | 52.8만 |
|---|
| 2026.06.10 | ₩80,049 | ₩80,613 | ₩79,580 | ₩79,607 | -0.55% | 21.6만 |
|---|
| 2026.06.09 | ₩80,385 | ₩80,707 | ₩78,990 | ₩80,023 | -0.45% | 46.2만 |
|---|
| 2026.06.08 | ₩80,103 | ₩80,264 | ₩79,499 | ₩79,620 | -0.60% | 20.4만 |
|---|
| 2026.06.05 | ₩80,827 | ₩80,841 | ₩79,245 | ₩79,513 | -1.63% | 28.4만 |
|---|
| 2026.06.04 | ₩82,356 | ₩82,558 | ₩82,142 | ₩82,303 | -0.07% | 34.8만 |
|---|
| 2026.06.03 | ₩83,134 | ₩83,134 | ₩82,745 | ₩82,786 | -0.42% | 21.3만 |
|---|
| 2026.06.02 | ₩83,295 | ₩83,711 | ₩83,295 | ₩83,631 | +0.40% | 25.3만 |
|---|
| 2026.06.01 | ₩82,383 | ₩82,960 | ₩82,155 | ₩82,692 | +0.37% | 19.5만 |
|---|
| 2026.05.29 | ₩83,041 | ₩83,523 | ₩83,000 | ₩83,081 | +0.05% | 25만 |
|---|
| 2026.05.28 | ₩81,847 | ₩82,652 | ₩81,753 | ₩82,464 | +0.75% | 19.4만 |
|---|
| 2026.05.27 | ₩82,383 | ₩82,571 | ₩82,195 | ₩82,343 | -0.05% | 31.6만 |
|---|
| 2026.05.26 | ₩82,732 | ₩82,732 | ₩82,249 | ₩82,611 | -0.15% | 17.9만 |
|---|
| 2026.05.22 | ₩82,517 | ₩82,652 | ₩82,102 | ₩82,370 | -0.18% | 17.1만 |
|---|
| 2026.05.21 | ₩81,994 | ₩83,121 | ₩81,941 | ₩82,960 | +1.18% | 14.6만 |
|---|
| 2026.05.20 | ₩81,619 | ₩82,906 | ₩81,605 | ₩82,826 | +1.48% | 52.5만 |
|---|
| 2026.05.19 | ₩81,833 | ₩82,263 | ₩81,538 | ₩81,860 | +0.03% | 54만 |
|---|
| 2026.05.18 | ₩82,531 | ₩82,705 | ₩81,981 | ₩82,504 | -0.03% | 50.4만 |
|---|
| 2026.05.15 | ₩82,504 | ₩82,517 | ₩81,994 | ₩82,303 | -0.24% | 44.4만 |
|---|
| 2026.05.14 | ₩83,751 | ₩83,886 | ₩83,510 | ₩83,684 | -0.08% | 25.1만 |
|---|
| 2026.05.13 | ₩82,866 | ₩83,644 | ₩82,826 | ₩83,564 | +0.84% | 23.2만 |
|---|
| 2026.05.12 | ₩83,161 | ₩83,617 | ₩82,759 | ₩83,564 | +0.48% | 19.5만 |
|---|
| 2026.05.11 | ₩84,114 | ₩84,382 | ₩84,033 | ₩84,154 | +0.05% | 19.6만 |
|---|
| 2026.05.08 | ₩83,926 | ₩84,167 | ₩83,698 | ₩83,953 | +0.03% | 21.2만 |
|---|
| 2026.05.07 | ₩85,133 | ₩85,133 | ₩83,684 | ₩83,765 | -1.61% | 17.8만 |
|---|
| 2026.05.06 | ₩84,556 | ₩85,160 | ₩84,556 | ₩85,120 | +0.67% | 13만 |
|---|
| 2026.05.05 | ₩82,625 | ₩82,906 | ₩82,424 | ₩82,786 | +0.19% | 15.7만 |
|---|
| 2026.05.04 | ₩82,236 | ₩82,584 | ₩81,592 | ₩81,941 | -0.36% | 20.2만 |
|---|
| 2026.05.01 | ₩83,027 | ₩83,564 | ₩82,933 | ₩83,027 | 0.00% | 12.5만 |
|---|
| 2026.04.30 | ₩82,638 | ₩83,497 | ₩82,477 | ₩83,362 | +0.88% | 21.9만 |
|---|
| 2026.04.29 | ₩81,525 | ₩81,525 | ₩80,801 | ₩81,096 | -0.53% | 16.9만 |
|---|
| 2026.04.28 | ₩81,900 | ₩82,195 | ₩81,726 | ₩82,035 | +0.16% | 19.8만 |
|---|
| 2026.04.27 | ₩82,437 | ₩82,678 | ₩82,263 | ₩82,356 | -0.10% | 17.1만 |
|---|
| 2026.04.24 | ₩82,370 | ₩82,652 | ₩82,102 | ₩82,437 | +0.08% | 15만 |
|---|
| 2026.04.23 | ₩82,853 | ₩83,161 | ₩81,833 | ₩82,504 | -0.42% | 36.1만 |
|---|
| 2026.04.22 | ₩83,000 | ₩83,161 | ₩82,812 | ₩83,081 | +0.10% | 17만 |
|---|
| 2026.04.21 | ₩83,979 | ₩84,140 | ₩82,866 | ₩82,960 | -1.21% | 20.6만 |
|---|
| 2026.04.20 | ₩84,288 | ₩84,476 | ₩84,060 | ₩84,435 | +0.18% | 16.6만 |
|---|
| 2026.04.17 | ₩84,851 | ₩85,321 | ₩84,529 | ₩84,610 | -0.28% | 16.6만 |
|---|
| 2026.04.16 | ₩84,248 | ₩84,301 | ₩83,671 | ₩83,979 | -0.32% | 17만 |
|---|
| 2026.04.15 | ₩84,570 | ₩84,972 | ₩84,435 | ₩84,851 | +0.33% | 18만 |
|---|
| 2026.04.14 | ₩84,435 | ₩85,079 | ₩84,422 | ₩84,999 | +0.67% | 16.7만 |
|---|
| 2026.04.13 | ₩83,631 | ₩84,851 | ₩83,604 | ₩84,811 | +1.41% | 23.3만 |
|---|
| 2026.04.10 | ₩84,596 | ₩84,798 | ₩84,073 | ₩84,368 | -0.27% | 19.9만 |
|---|
| 2026.04.09 | ₩83,564 | ₩84,462 | ₩83,362 | ₩84,087 | +0.63% | 15.7만 |
|---|
| 2026.04.08 | ₩83,751 | ₩83,832 | ₩83,014 | ₩83,631 | -0.14% | 29.6만 |
|---|
| 2026.04.07 | ₩80,774 | ₩81,350 | ₩80,291 | ₩81,176 | +0.50% | 34.3만 |
|---|
| 2026.04.06 | ₩80,465 | ₩80,814 | ₩80,331 | ₩80,613 | +0.18% | 35만 |
|---|
| 2026.04.02 | ₩79,338 | ₩80,787 | ₩79,338 | ₩80,371 | +1.30% | 25.8만 |
|---|
| 2026.04.01 | ₩80,559 | ₩81,002 | ₩80,224 | ₩80,532 | -0.03% | 22.6만 |
|---|
| 2026.03.31 | ₩78,453 | ₩79,875 | ₩78,198 | ₩79,754 | +1.66% | 25.4만 |
|---|
| 2026.03.30 | ₩78,333 | ₩78,561 | ₩77,555 | ₩77,783 | -0.70% | 48.8만 |
|---|
| 2026.03.27 | ₩77,970 | ₩78,547 | ₩77,769 | ₩78,078 | +0.14% | 19.9만 |
|---|
| 2026.03.26 | ₩78,775 | ₩79,245 | ₩78,064 | ₩78,064 | -0.90% | 21.2만 |
|---|
| 2026.03.25 | ₩79,687 | ₩79,955 | ₩79,245 | ₩79,593 | -0.12% | 16.8만 |
|---|
| 2026.03.24 | ₩78,051 | ₩79,164 | ₩78,051 | ₩78,708 | +0.84% | 23.1만 |
|---|
| 2026.03.23 | ₩80,251 | ₩81,377 | ₩79,902 | ₩80,385 | +0.17% | 22만 |
|---|
| 2026.03.20 | ₩80,425 | ₩80,519 | ₩78,534 | ₩78,976 | -1.80% | 28.2만 |
|---|
| 2026.03.19 | ₩79,821 | ₩81,565 | ₩79,727 | ₩81,109 | +1.61% | 36.8만 |
|---|
| 2026.03.18 | ₩81,257 | ₩81,578 | ₩80,465 | ₩80,465 | -0.97% | 30.7만 |
|---|
| 2026.03.17 | ₩82,424 | ₩82,625 | ₩81,941 | ₩82,048 | -0.46% | 26.4만 |
|---|
| 2026.03.16 | ₩81,431 | ₩82,035 | ₩81,230 | ₩81,820 | +0.48% | 23.5만 |
|---|
| 2026.03.13 | ₩81,136 | ₩81,431 | ₩79,982 | ₩80,036 | -1.36% | 27.6만 |
|---|
| 2026.03.12 | ₩82,075 | ₩82,115 | ₩80,975 | ₩81,176 | -1.09% | 21.9만 |
|---|
| 2026.03.11 | ₩82,504 | ₩83,067 | ₩82,263 | ₩82,786 | +0.34% | 20.9만 |
|---|
| 2026.03.10 | ₩82,786 | ₩83,912 | ₩82,370 | ₩82,692 | -0.11% | 71만 |
|---|
| 2026.03.09 | ₩80,640 | ₩82,477 | ₩80,157 | ₩82,249 | +2.00% | 47.2만 |
|---|
| 2026.03.06 | ₩80,827 | ₩81,672 | ₩80,505 | ₩81,324 | +0.61% | 36.3만 |
|---|
| 2026.03.05 | ₩82,303 | ₩82,745 | ₩81,149 | ₩81,954 | -0.42% | 77.5만 |
|---|
| 2026.03.04 | ₩82,960 | ₩83,550 | ₩82,719 | ₩83,483 | +0.63% | 44만 |
|---|
| 2026.03.03 | ₩82,625 | ₩83,564 | ₩81,444 | ₩83,215 | +0.71% | 42만 |
|---|
| 2026.03.02 | ₩84,355 | ₩85,522 | ₩84,355 | ₩85,173 | +0.97% | 31.5만 |
|---|
| 2026.02.27 | ₩85,884 | ₩86,260 | ₩85,696 | ₩86,045 | +0.19% | 28.2만 |
|---|
| 2026.02.26 | ₩85,897 | ₩85,924 | ₩85,039 | ₩85,777 | -0.14% | 28.2만 |
|---|
| 2026.02.25 | ₩85,790 | ₩86,246 | ₩85,643 | ₩86,179 | +0.45% | 30.2만 |
|---|
| 2026.02.24 | ₩84,610 | ₩85,455 | ₩84,556 | ₩85,294 | +0.81% | 14.5만 |
|---|
| 2026.02.23 | ₩85,079 | ₩85,441 | ₩84,570 | ₩84,838 | -0.28% | 21.1만 |
|---|
| 2026.02.20 | ₩84,140 | ₩85,441 | ₩84,140 | ₩85,374 | +1.47% | 26.6만 |
|---|
| 2026.02.19 | ₩83,966 | ₩84,409 | ₩83,845 | ₩84,368 | +0.48% | 18.2만 |
|---|
| 2026.02.18 | ₩84,154 | ₩84,677 | ₩83,939 | ₩84,167 | +0.02% | 23.2만 |
|---|
| 2026.02.17 | ₩83,564 | ₩84,355 | ₩83,108 | ₩84,167 | +0.72% | 34.4만 |
|---|
| 2026.02.13 | ₩83,376 | ₩84,006 | ₩83,041 | ₩83,751 | +0.45% | 40.1만 |
|---|
| 2026.02.12 | ₩84,959 | ₩85,133 | ₩83,711 | ₩84,020 | -1.11% | 31.5만 |
|---|
| 2026.02.11 | ₩84,556 | ₩84,744 | ₩83,872 | ₩84,570 | +0.02% | 28.5만 |
|---|
| 2026.02.10 | ₩83,054 | ₩83,282 | ₩82,960 | ₩83,175 | +0.15% | 26.8만 |
|---|
| 2026.02.09 | ₩82,678 | ₩83,564 | ₩82,678 | ₩83,497 | +0.99% | 19.2만 |
|---|
| 2026.02.06 | ₩81,203 | ₩82,383 | ₩81,203 | ₩82,330 | +1.39% | 31.2만 |
|---|
| 2026.02.05 | ₩81,592 | ₩81,927 | ₩81,176 | ₩81,270 | -0.39% | 23.7만 |
|---|
| 2026.02.04 | ₩82,947 | ₩83,000 | ₩81,780 | ₩82,330 | -0.74% | 36.5만 |
|---|
| 2026.02.03 | ₩81,431 | ₩81,874 | ₩80,894 | ₩81,686 | +0.31% | 36.8만 |
|---|
| 2026.02.02 | ₩80,935 | ₩81,364 | ₩80,854 | ₩81,230 | +0.36% | 28.2만 |
|---|
| 2026.01.30 | ₩81,780 | ₩82,021 | ₩80,492 | ₩80,961 | -1.00% | 52.9만 |
|---|
| 2026.01.29 | ₩83,094 | ₩83,161 | ₩81,485 | ₩82,665 | -0.52% | 31.9만 |
|---|
| 2026.01.28 | ₩81,780 | ₩82,088 | ₩81,511 | ₩81,967 | +0.23% | 19.6만 |
|---|
| 2026.01.27 | ₩81,163 | ₩82,035 | ₩81,163 | ₩81,954 | +0.98% | 38.7만 |
|---|
| 2026.01.26 | ₩80,291 | ₩80,707 | ₩80,210 | ₩80,264 | -0.03% | 23.2만 |
|---|
| 2026.01.23 | ₩79,151 | ₩79,875 | ₩79,137 | ₩79,848 | +0.88% | 18.4만 |
|---|
| 2026.01.22 | ₩78,748 | ₩79,178 | ₩78,695 | ₩78,976 | +0.29% | 18만 |
|---|
| 2026.01.21 | ₩77,622 | ₩78,185 | ₩77,434 | ₩78,051 | +0.55% | 28.7만 |
|---|
| 2026.01.20 | ₩77,313 | ₩77,715 | ₩77,206 | ₩77,273 | -0.05% | 22.6만 |
|---|
| 2026.01.16 | ₩78,118 | ₩78,118 | ₩77,675 | ₩78,051 | -0.09% | 24.1만 |
|---|
| 2026.01.15 | ₩77,836 | ₩78,185 | ₩77,648 | ₩78,011 | +0.22% | 74만 |
|---|
| 2026.01.14 | ₩77,313 | ₩77,514 | ₩77,072 | ₩77,447 | +0.17% | 36.3만 |
|---|
| 2026.01.13 | ₩77,528 | ₩77,528 | ₩77,005 | ₩77,206 | -0.42% | 30만 |
|---|
| 2026.01.12 | ₩76,763 | ₩77,461 | ₩76,763 | ₩77,394 | +0.82% | 60.1만 |
|---|
| 2026.01.09 | ₩76,468 | ₩76,777 | ₩76,321 | ₩76,777 | +0.40% | 30.3만 |
|---|
| 2026.01.08 | ₩76,253 | ₩76,777 | ₩76,240 | ₩76,777 | +0.69% | 25.6만 |
|---|
| 2026.01.07 | ₩76,844 | ₩76,844 | ₩76,428 | ₩76,589 | -0.33% | 22만 |
|---|
| 2026.01.06 | ₩76,844 | ₩77,098 | ₩76,777 | ₩77,045 | +0.26% | 49.4만 |
|---|
| 2026.01.05 | ₩76,253 | ₩77,031 | ₩76,253 | ₩77,005 | +0.99% | 24.4만 |
|---|
| 2026.01.02 | ₩76,361 | ₩76,522 | ₩75,905 | ₩76,468 | +0.14% | 31.6만 |
|---|
| 2025.12.31 | ₩75,824 | ₩75,824 | ₩75,449 | ₩75,516 | -0.41% | 24.6만 |
|---|
| 2025.12.30 | ₩76,347 | ₩76,401 | ₩76,160 | ₩76,227 | -0.16% | 36.5만 |
|---|
| 2025.12.29 | ₩76,146 | ₩76,321 | ₩76,025 | ₩76,227 | +0.11% | 34.8만 |
|---|
| 2025.12.26 | ₩76,790 | ₩76,978 | ₩76,763 | ₩76,938 | +0.19% | 20.6만 |
|---|
| 2025.12.24 | ₩76,441 | ₩76,710 | ₩76,441 | ₩76,656 | +0.28% | 8.3만 |
|---|
| 2025.12.23 | ₩76,334 | ₩76,683 | ₩76,321 | ₩76,656 | +0.42% | 22.2만 |
|---|
| 2025.12.22 | ₩76,133 | ₩76,441 | ₩76,119 | ₩76,401 | +0.35% | 64.7만 |
|---|
| 2025.12.19 | ₩75,583 | ₩76,093 | ₩75,583 | ₩75,797 | +0.28% | 25.5만 |
|---|
| 2025.12.18 | ₩75,516 | ₩75,864 | ₩75,328 | ₩75,529 | +0.02% | 27.3만 |
|---|
| 2025.12.17 | ₩75,167 | ₩75,355 | ₩74,671 | ₩74,738 | -0.57% | 25.4만 |
|---|
| 2025.12.16 | ₩75,502 | ₩75,569 | ₩75,046 | ₩75,355 | -0.20% | 19.7만 |
|---|
| 2025.12.15 | ₩76,025 | ₩76,025 | ₩75,529 | ₩75,744 | -0.37% | 21.5만 |
|---|
| 2025.12.12 | ₩76,307 | ₩76,361 | ₩75,301 | ₩75,690 | -0.81% | 17.5만 |
|---|
| 2025.12.11 | ₩75,771 | ₩76,066 | ₩75,623 | ₩75,945 | +0.23% | 21.3만 |
|---|
| 2025.12.10 | ₩75,046 | ₩75,985 | ₩75,046 | ₩75,932 | +1.18% | 21.4만 |
|---|
| 2025.12.09 | ₩74,885 | ₩75,288 | ₩74,885 | ₩75,033 | +0.20% | 18.7만 |
|---|
| 2025.12.08 | ₩75,207 | ₩75,234 | ₩74,818 | ₩74,939 | -0.36% | 19.3만 |
|---|
| 2025.12.05 | ₩75,408 | ₩75,569 | ₩75,127 | ₩75,247 | -0.21% | 17.2만 |
|---|
| 2025.12.04 | ₩75,301 | ₩75,408 | ₩75,113 | ₩75,247 | -0.07% | 15.3만 |
|---|
| 2025.12.03 | ₩74,738 | ₩75,180 | ₩74,738 | ₩75,180 | +0.59% | 17.8만 |
|---|
| 2025.12.02 | ₩74,724 | ₩74,738 | ₩74,389 | ₩74,684 | -0.05% | 16.8만 |
|---|
| 2025.12.01 | ₩74,470 | ₩74,684 | ₩74,309 | ₩74,389 | -0.11% | 14.3만 |
|---|
| 2025.11.28 | ₩74,201 | ₩74,630 | ₩74,201 | ₩74,630 | +0.58% | 13.1만 |
|---|
| 2025.11.26 | ₩74,000 | ₩74,563 | ₩73,987 | ₩74,496 | +0.67% | 14.9만 |
|---|
| 2025.11.25 | ₩73,276 | ₩74,054 | ₩73,222 | ₩74,040 | +1.04% | 28.1만 |
|---|
| 2025.11.24 | ₩73,088 | ₩73,678 | ₩73,021 | ₩73,544 | +0.62% | 28.7만 |
|---|
| 2025.11.21 | ₩72,471 | ₩73,249 | ₩72,310 | ₩73,021 | +0.76% | 28.3만 |
|---|
| 2025.11.20 | ₩73,544 | ₩73,745 | ₩72,216 | ₩72,256 | -1.75% | 26.3만 |
|---|
| 2025.11.19 | ₩73,182 | ₩73,490 | ₩72,766 | ₩73,182 | 0.00% | 14.6만 |
|---|
| 2025.11.18 | ₩73,423 | ₩73,718 | ₩73,061 | ₩73,517 | +0.13% | 19.3만 |
|---|
| 2025.11.17 | ₩74,402 | ₩74,698 | ₩73,705 | ₩74,027 | -0.50% | 20.3만 |
|---|
| 2025.11.14 | ₩74,577 | ₩75,194 | ₩74,550 | ₩74,979 | +0.54% | 23.4만 |
|---|
| 2025.11.13 | ₩75,623 | ₩75,650 | ₩74,751 | ₩74,872 | -0.99% | 20만 |
|---|
| 2025.11.12 | ₩76,146 | ₩76,401 | ₩76,133 | ₩76,294 | +0.19% | 15.6만 |
|---|
| 2025.11.11 | ₩76,052 | ₩76,334 | ₩76,025 | ₩76,240 | +0.25% | 18.3만 |
|---|
| 2025.11.10 | ₩75,972 | ₩76,347 | ₩75,757 | ₩76,227 | +0.34% | 20.3만 |
|---|
| 2025.11.07 | ₩74,872 | ₩75,435 | ₩74,550 | ₩75,408 | +0.72% | 18.8만 |
|---|
| 2025.11.06 | ₩75,744 | ₩75,824 | ₩75,140 | ₩75,341 | -0.53% | 26.5만 |
|---|
| 2025.11.05 | ₩75,113 | ₩75,677 | ₩75,073 | ₩75,556 | +0.59% | 35.9만 |
|---|
| 2025.11.04 | ₩74,765 | ₩75,221 | ₩74,684 | ₩74,912 | +0.20% | 19.7만 |
|---|
| 2025.11.03 | ₩75,730 | ₩75,784 | ₩75,288 | ₩75,771 | +0.05% | 24.4만 |
|---|
| 2025.10.31 | ₩75,274 | ₩75,449 | ₩75,060 | ₩75,355 | +0.11% | 17.9만 |
|---|
| 2025.10.30 | ₩75,288 | ₩75,757 | ₩75,261 | ₩75,476 | +0.25% | 16.6만 |
|---|
| 2025.10.29 | ₩76,481 | ₩76,642 | ₩75,757 | ₩75,999 | -0.63% | 16만 |
|---|
| 2025.10.28 | ₩76,790 | ₩77,206 | ₩76,669 | ₩77,072 | +0.37% | 17.8만 |
|---|
| 2025.10.27 | ₩76,428 | ₩76,616 | ₩76,307 | ₩76,575 | +0.19% | 18.3만 |
|---|
| 2025.10.24 | ₩75,918 | ₩76,039 | ₩75,811 | ₩75,972 | +0.07% | 17.5만 |
|---|
| 2025.10.23 | ₩75,744 | ₩76,079 | ₩75,690 | ₩75,932 | +0.25% | 14.8만 |
|---|
| 2025.10.22 | ₩75,422 | ₩75,650 | ₩74,966 | ₩75,408 | -0.02% | 16.7만 |
|---|
| 2025.10.21 | ₩75,797 | ₩75,864 | ₩75,489 | ₩75,636 | -0.21% | 21.9만 |
|---|
| 2025.10.20 | ₩75,690 | ₩76,200 | ₩75,650 | ₩76,119 | +0.57% | 22.7만 |
|---|
| 2025.10.17 | ₩74,698 | ₩75,355 | ₩74,657 | ₩75,261 | +0.75% | 20.7만 |
|---|
| 2025.10.16 | ₩75,569 | ₩75,744 | ₩74,899 | ₩75,154 | -0.55% | 26.8만 |
|---|
| 2025.10.15 | ₩74,899 | ₩75,234 | ₩74,496 | ₩75,113 | +0.29% | 32.6만 |
|---|
| 2025.10.14 | ₩73,692 | ₩74,912 | ₩73,692 | ₩74,630 | +1.27% | 16.8만 |
|---|
| 2025.10.13 | ₩74,496 | ₩74,724 | ₩74,295 | ₩74,644 | +0.20% | 41.6만 |
|---|
| 2025.10.10 | ₩75,730 | ₩75,878 | ₩73,839 | ₩73,960 | -2.34% | 26.3만 |
|---|