시장 데이터를 불러오는 중
전체 종목
JPMorgan BetaBuilders Canada ETF 과거 주가
JPMorgan BetaBuilders Canada ETF · BBCA · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
JPMorgan BetaBuilders Canada ETF · BBCA · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩134,069 | ₩135,552 | ₩134,069 | ₩135,431 | +1.02% | 39.2만 |
| 2026.10.08 | ₩132,734 | ₩134,203 | ₩132,587 | ₩133,923 | +0.90% | 31.6만 |
| 2026.10.07 | ₩134,270 | ₩134,390 | ₩132,948 | ₩133,041 | -0.91% | 41.9만 |
| 2026.10.06 | ₩135,498 | ₩136,166 | ₩135,098 | ₩135,819 | +0.24% | 59.6만 |
| 2026.10.05 | ₩134,897 | ₩135,138 | ₩134,083 | ₩134,804 | -0.07% | 39.7만 |
| 2026.10.02 | ₩134,497 | ₩135,031 | ₩133,802 | ₩134,817 | +0.24% | 84.8만 |
| 2026.10.01 | ₩133,989 | ₩133,989 | ₩132,534 | ₩133,749 | -0.18% | 37.3만 |
| 2026.09.30 | ₩135,832 | ₩135,832 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩134,003 |
| -1.35% |
| 40.7만 |
| 2026.09.29 | ₩135,592 | ₩135,672 | ₩134,604 | ₩135,365 | -0.17% | 36.3만 |
|---|
| 2026.09.28 | ₩135,832 | ₩136,259 | ₩135,111 | ₩135,592 | -0.18% | 62만 |
|---|
| 2026.09.25 | ₩136,486 | ₩136,940 | ₩136,086 | ₩136,820 | +0.24% | 37.5만 |
|---|
| 2026.09.24 | ₩136,433 | ₩136,686 | ₩135,779 | ₩136,473 | +0.03% | 59.1만 |
|---|
| 2026.09.23 | ₩138,422 | ₩138,596 | ₩136,753 | ₩136,807 | -1.17% | 31만 |
|---|
| 2026.09.22 | ₩138,890 | ₩139,704 | ₩138,703 | ₩139,330 | +0.32% | 36.9만 |
|---|
| 2026.09.21 | ₩139,143 | ₩139,330 | ₩138,289 | ₩139,183 | +0.03% | 69.9만 |
|---|
| 2026.09.18 | ₩138,850 | ₩138,890 | ₩137,928 | ₩138,596 | -0.18% | 72.6만 |
|---|
| 2026.09.17 | ₩139,544 | ₩139,611 | ₩138,489 | ₩139,090 | -0.33% | 16.9만 |
|---|
| 2026.09.16 | ₩139,344 | ₩139,410 | ₩136,860 | ₩137,835 | -1.08% | 19.9만 |
|---|
| 2026.09.15 | ₩139,170 | ₩139,183 | ₩138,075 | ₩138,943 | -0.16% | 19.5만 |
|---|
| 2026.09.14 | ₩138,609 | ₩139,918 | ₩138,409 | ₩139,370 | +0.55% | 24.6만 |
|---|
| 2026.09.11 | ₩139,784 | ₩140,011 | ₩138,769 | ₩139,490 | -0.21% | 23.8만 |
|---|
| 2026.09.10 | ₩139,250 | ₩139,544 | ₩138,542 | ₩138,769 | -0.35% | 19.2만 |
|---|
| 2026.09.09 | ₩141,867 | ₩141,934 | ₩140,198 | ₩140,305 | -1.10% | 21.8만 |
|---|
| 2026.09.08 | ₩142,815 | ₩142,975 | ₩141,426 | ₩141,493 | -0.93% | 17.6만 |
|---|
| 2026.09.04 | ₩143,162 | ₩143,469 | ₩142,508 | ₩142,842 | -0.22% | 16.7만 |
|---|
| 2026.09.03 | ₩142,334 | ₩143,950 | ₩142,321 | ₩143,843 | +1.06% | 26만 |
|---|
| 2026.09.02 | ₩139,878 | ₩141,093 | ₩139,878 | ₩140,999 | +0.80% | 19.6만 |
|---|
| 2026.09.01 | ₩140,358 | ₩140,692 | ₩139,050 | ₩139,464 | -0.64% | 21.6만 |
|---|
| 2026.08.31 | ₩142,241 | ₩142,548 | ₩140,879 | ₩141,373 | -0.61% | 32.7만 |
|---|
| 2026.08.28 | ₩143,376 | ₩143,830 | ₩141,426 | ₩141,987 | -0.97% | 27.1만 |
|---|
| 2026.08.27 | ₩143,229 | ₩143,403 | ₩142,361 | ₩143,269 | +0.03% | 17.4만 |
|---|
| 2026.08.26 | ₩143,656 | ₩144,284 | ₩143,176 | ₩143,229 | -0.30% | 32.8만 |
|---|
| 2026.08.25 | ₩142,909 | ₩144,284 | ₩142,722 | ₩144,177 | +0.89% | 23.8만 |
|---|
| 2026.08.24 | ₩143,376 | ₩143,496 | ₩142,481 | ₩143,015 | -0.25% | 15.4만 |
|---|
| 2026.08.21 | ₩143,229 | ₩143,990 | ₩143,042 | ₩143,576 | +0.24% | 11.1만 |
|---|
| 2026.08.20 | ₩142,014 | ₩142,882 | ₩141,867 | ₩142,188 | +0.12% | 11.8만 |
|---|
| 2026.08.19 | ₩143,202 | ₩143,683 | ₩142,174 | ₩142,388 | -0.57% | 20.8만 |
|---|
| 2026.08.18 | ₩142,828 | ₩143,069 | ₩141,533 | ₩141,880 | -0.66% | 15.8만 |
|---|
| 2026.08.17 | ₩143,055 | ₩143,923 | ₩143,055 | ₩143,176 | +0.08% | 9.7만 |
|---|
| 2026.08.14 | ₩143,416 | ₩143,830 | ₩142,922 | ₩143,309 | -0.07% | 14.6만 |
|---|
| 2026.08.13 | ₩142,588 | ₩142,989 | ₩142,001 | ₩142,975 | +0.27% | 18.3만 |
|---|
| 2026.08.12 | ₩142,281 | ₩142,508 | ₩141,894 | ₩142,294 | +0.01% | 17.1만 |
|---|
| 2026.08.11 | ₩141,787 | ₩142,388 | ₩141,627 | ₩141,653 | -0.09% | 14만 |
|---|
| 2026.08.10 | ₩140,999 | ₩141,934 | ₩140,786 | ₩141,667 | +0.47% | 21.4만 |
|---|
| 2026.08.07 | ₩140,892 | ₩141,253 | ₩140,639 | ₩141,226 | +0.24% | 17.8만 |
|---|
| 2026.08.06 | ₩139,744 | ₩140,252 | ₩139,117 | ₩139,864 | +0.09% | 16.4만 |
|---|
| 2026.08.05 | ₩140,519 | ₩140,879 | ₩139,851 | ₩140,065 | -0.32% | 17.6만 |
|---|
| 2026.08.04 | ₩137,968 | ₩138,382 | ₩137,354 | ₩138,195 | +0.16% | 41.3만 |
|---|
| 2026.08.03 | ₩136,820 | ₩137,594 | ₩136,540 | ₩137,421 | +0.44% | 53.2만 |
|---|
| 2026.07.31 | ₩137,354 | ₩137,594 | ₩136,299 | ₩136,740 | -0.45% | 40.4만 |
|---|
| 2026.07.30 | ₩137,488 | ₩137,875 | ₩136,500 | ₩137,768 | +0.20% | 25.4만 |
|---|
| 2026.07.29 | ₩138,035 | ₩138,516 | ₩136,393 | ₩136,633 | -1.02% | 33.1만 |
|---|
| 2026.07.28 | ₩136,900 | ₩138,142 | ₩136,593 | ₩137,942 | +0.76% | 15.3만 |
|---|
| 2026.07.27 | ₩136,900 | ₩136,994 | ₩136,086 | ₩136,900 | 0.00% | 10.1만 |
|---|
| 2026.07.24 | ₩135,712 | ₩136,606 | ₩135,578 | ₩136,072 | +0.27% | 9.6만 |
|---|
| 2026.07.23 | ₩135,685 | ₩135,899 | ₩135,058 | ₩135,485 | -0.15% | 13.2만 |
|---|
| 2026.07.22 | ₩136,566 | ₩137,448 | ₩136,313 | ₩136,646 | +0.06% | 10.3만 |
|---|
| 2026.07.21 | ₩135,204 | ₩136,059 | ₩134,897 | ₩136,019 | +0.60% | 49.5만 |
|---|
| 2026.07.20 | ₩136,753 | ₩137,114 | ₩135,098 | ₩135,178 | -1.15% | 19만 |
|---|
| 2026.07.17 | ₩136,406 | ₩137,287 | ₩136,046 | ₩136,980 | +0.42% | 19.9만 |
|---|
| 2026.07.16 | ₩136,727 | ₩137,367 | ₩136,419 | ₩136,820 | +0.07% | 19.5만 |
|---|
| 2026.07.15 | ₩136,406 | ₩137,327 | ₩136,273 | ₩137,007 | +0.44% | 12.8만 |
|---|
| 2026.07.14 | ₩135,939 | ₩137,007 | ₩135,939 | ₩136,339 | +0.29% | 14.8만 |
|---|
| 2026.07.13 | ₩135,365 | ₩135,925 | ₩134,951 | ₩135,258 | -0.08% | 20.5만 |
|---|
| 2026.07.10 | ₩134,604 | ₩135,391 | ₩134,390 | ₩135,204 | +0.45% | 19.8만 |
|---|
| 2026.07.09 | ₩133,442 | ₩134,857 | ₩133,442 | ₩134,550 | +0.83% | 14.1만 |
|---|
| 2026.07.08 | ₩133,896 | ₩134,069 | ₩132,320 | ₩133,575 | -0.24% | 18만 |
|---|
| 2026.07.07 | ₩134,136 | ₩134,817 | ₩133,789 | ₩134,537 | +0.30% | 16.1만 |
|---|
| 2026.07.06 | ₩133,722 | ₩133,989 | ₩132,948 | ₩133,842 | +0.09% | 23.9만 |
|---|
| 2026.07.02 | ₩133,255 | ₩133,976 | ₩132,173 | ₩133,108 | -0.11% | 40만 |
|---|
| 2026.07.01 | ₩132,360 | ₩134,110 | ₩132,267 | ₩132,881 | +0.39% | 23.5만 |
|---|
| 2026.06.30 | ₩132,400 | ₩132,934 | ₩131,920 | ₩132,721 | +0.24% | 36.3만 |
|---|
| 2026.06.29 | ₩133,215 | ₩133,228 | ₩132,173 | ₩132,494 | -0.54% | 16만 |
|---|
| 2026.06.26 | ₩132,614 | ₩133,696 | ₩132,614 | ₩133,202 | +0.44% | 24.4만 |
|---|
| 2026.06.25 | ₩132,854 | ₩133,696 | ₩132,547 | ₩132,814 | -0.03% | 25.1만 |
|---|
| 2026.06.24 | ₩131,679 | ₩132,200 | ₩131,319 | ₩131,960 | +0.21% | 29.4만 |
|---|
| 2026.06.23 | ₩131,546 | ₩133,175 | ₩131,225 | ₩132,708 | +0.88% | 23.6만 |
|---|
| 2026.06.22 | ₩132,921 | ₩133,909 | ₩132,921 | ₩133,629 | +0.53% | 26.6만 |
|---|
| 2026.06.18 | ₩134,911 | ₩134,964 | ₩133,348 | ₩133,602 | -0.97% | 24.1만 |
|---|
| 2026.06.17 | ₩136,406 | ₩137,034 | ₩134,216 | ₩134,390 | -1.48% | 38.7만 |
|---|
| 2026.06.16 | ₩136,152 | ₩136,807 | ₩136,032 | ₩136,459 | +0.23% | 24.4만 |
|---|
| 2026.06.15 | ₩136,473 | ₩136,633 | ₩135,738 | ₩136,032 | -0.32% | 33.2만 |
|---|
| 2026.06.12 | ₩134,777 | ₩135,912 | ₩134,510 | ₩135,191 | +0.31% | 23.2만 |
|---|
| 2026.06.11 | ₩133,055 | ₩134,831 | ₩132,788 | ₩134,510 | +1.09% | 29.9만 |
|---|
| 2026.06.10 | ₩132,814 | ₩133,829 | ₩132,721 | ₩132,774 | -0.03% | 38.8만 |
|---|
| 2026.06.09 | ₩134,043 | ₩134,577 | ₩131,746 | ₩133,429 | -0.46% | 26만 |
|---|
| 2026.06.08 | ₩134,203 | ₩134,777 | ₩133,161 | ₩133,442 | -0.57% | 13만 |
|---|
| 2026.06.05 | ₩135,431 | ₩135,445 | ₩133,041 | ₩133,295 | -1.58% | 25.4만 |
|---|
| 2026.06.04 | ₩134,764 | ₩136,553 | ₩134,764 | ₩136,273 | +1.12% | 12.8만 |
|---|
| 2026.06.03 | ₩135,939 | ₩136,166 | ₩134,563 | ₩134,617 | -0.97% | 15.1만 |
|---|
| 2026.06.02 | ₩134,697 | ₩136,500 | ₩134,697 | ₩136,353 | +1.23% | 11.4만 |
|---|
| 2026.06.01 | ₩134,390 | ₩134,991 | ₩133,709 | ₩134,657 | +0.20% | 28.7만 |
|---|
| 2026.05.29 | ₩134,457 | ₩134,977 | ₩133,829 | ₩134,764 | +0.23% | 23.1만 |
|---|
| 2026.05.28 | ₩133,335 | ₩134,483 | ₩132,774 | ₩134,390 | +0.79% | 22.7만 |
|---|
| 2026.05.27 | ₩133,856 | ₩134,270 | ₩133,482 | ₩133,589 | -0.20% | 22만 |
|---|
| 2026.05.26 | ₩135,111 | ₩135,231 | ₩134,123 | ₩134,510 | -0.44% | 22.4만 |
|---|
| 2026.05.22 | ₩134,697 | ₩134,817 | ₩134,029 | ₩134,243 | -0.34% | 22.4만 |
|---|
| 2026.05.21 | ₩132,627 | ₩134,777 | ₩132,587 | ₩134,403 | +1.34% | 21.2만 |
|---|
| 2026.05.20 | ₩131,773 | ₩133,976 | ₩131,773 | ₩133,669 | +1.44% | 85.8만 |
|---|
| 2026.05.19 | ₩131,746 | ₩132,921 | ₩131,492 | ₩131,893 | +0.11% | 70.9만 |
|---|
| 2026.05.18 | ₩131,893 | ₩132,534 | ₩131,492 | ₩132,133 | +0.18% | 57.6만 |
|---|
| 2026.05.15 | ₩131,679 | ₩131,826 | ₩130,852 | ₩131,559 | -0.09% | 48.2만 |
|---|
| 2026.05.14 | ₩132,507 | ₩133,415 | ₩132,107 | ₩133,295 | +0.59% | 31.3만 |
|---|
| 2026.05.13 | ₩133,135 | ₩133,348 | ₩131,893 | ₩132,267 | -0.65% | 104만 |
|---|
| 2026.05.12 | ₩132,614 | ₩133,535 | ₩131,946 | ₩133,388 | +0.58% | 19.8만 |
|---|
| 2026.05.11 | ₩133,322 | ₩134,016 | ₩133,041 | ₩133,215 | -0.08% | 24.2만 |
|---|
| 2026.05.08 | ₩132,708 | ₩133,081 | ₩132,320 | ₩133,015 | +0.23% | 17만 |
|---|
| 2026.05.07 | ₩133,722 | ₩133,776 | ₩132,027 | ₩132,374 | -1.01% | 33.3만 |
|---|
| 2026.05.06 | ₩133,575 | ₩133,709 | ₩132,961 | ₩133,161 | -0.31% | 25.8만 |
|---|
| 2026.05.05 | ₩132,934 | ₩133,028 | ₩131,906 | ₩132,040 | -0.67% | 33.2만 |
|---|
| 2026.05.04 | ₩133,175 | ₩133,856 | ₩132,414 | ₩132,534 | -0.48% | 126.8만 |
|---|
| 2026.05.01 | ₩134,697 | ₩134,697 | ₩133,736 | ₩133,789 | -0.67% | 17.2만 |
|---|
| 2026.04.30 | ₩131,172 | ₩134,270 | ₩131,172 | ₩134,203 | +2.31% | 27.3만 |
|---|
| 2026.04.29 | ₩131,225 | ₩131,252 | ₩130,184 | ₩130,424 | -0.61% | 21.3만 |
|---|
| 2026.04.28 | ₩131,946 | ₩132,574 | ₩131,372 | ₩131,439 | -0.38% | 27.5만 |
|---|
| 2026.04.27 | ₩132,708 | ₩133,308 | ₩132,507 | ₩132,654 | -0.04% | 17.6만 |
|---|
| 2026.04.24 | ₩132,427 | ₩132,948 | ₩131,906 | ₩132,681 | +0.19% | 18만 |
|---|
| 2026.04.23 | ₩132,240 | ₩133,015 | ₩131,319 | ₩132,574 | +0.25% | 10.6만 |
|---|
| 2026.04.22 | ₩133,175 | ₩133,495 | ₩132,481 | ₩132,654 | -0.39% | 11.2만 |
|---|
| 2026.04.21 | ₩134,430 | ₩134,710 | ₩132,107 | ₩132,320 | -1.57% | 17.5만 |
|---|
| 2026.04.20 | ₩133,589 | ₩134,550 | ₩133,522 | ₩134,483 | +0.67% | 22만 |
|---|
| 2026.04.17 | ₩133,656 | ₩134,256 | ₩133,108 | ₩133,842 | +0.14% | 17.4만 |
|---|
| 2026.04.16 | ₩133,108 | ₩133,589 | ₩132,440 | ₩132,561 | -0.41% | 17.4만 |
|---|
| 2026.04.15 | ₩132,067 | ₩133,081 | ₩132,000 | ₩132,801 | +0.56% | 20만 |
|---|
| 2026.04.14 | ₩131,666 | ₩132,133 | ₩131,372 | ₩131,986 | +0.24% | 38.7만 |
|---|
| 2026.04.13 | ₩129,637 | ₩131,185 | ₩129,436 | ₩131,025 | +1.07% | 28.1만 |
|---|
| 2026.04.10 | ₩130,010 | ₩130,531 | ₩129,757 | ₩129,957 | -0.04% | 53.1만 |
|---|
| 2026.04.09 | ₩129,623 | ₩130,184 | ₩129,022 | ₩129,196 | -0.33% | 27.7만 |
|---|
| 2026.04.08 | ₩130,184 | ₩130,344 | ₩128,849 | ₩129,610 | -0.44% | 20.8만 |
|---|
| 2026.04.07 | ₩126,606 | ₩127,700 | ₩126,325 | ₩127,447 | +0.66% | 24.4만 |
|---|
| 2026.04.06 | ₩126,819 | ₩127,447 | ₩126,566 | ₩127,060 | +0.19% | 22.5만 |
|---|
| 2026.04.02 | ₩124,442 | ₩126,939 | ₩124,376 | ₩126,739 | +1.85% | 33.2만 |
|---|
| 2026.04.01 | ₩126,285 | ₩126,913 | ₩125,858 | ₩126,352 | +0.05% | 26.5만 |
|---|
| 2026.03.31 | ₩123,521 | ₩125,738 | ₩123,494 | ₩125,591 | +1.68% | 47.6만 |
|---|
| 2026.03.30 | ₩123,588 | ₩124,282 | ₩121,812 | ₩122,386 | -0.97% | 30만 |
|---|
| 2026.03.27 | ₩122,466 | ₩123,494 | ₩122,253 | ₩122,787 | +0.26% | 14.6만 |
|---|
| 2026.03.26 | ₩123,815 | ₩125,631 | ₩122,947 | ₩123,027 | -0.64% | 26.8만 |
|---|
| 2026.03.25 | ₩125,257 | ₩125,644 | ₩124,149 | ₩125,123 | -0.11% | 32.1만 |
|---|
| 2026.03.24 | ₩122,934 | ₩124,710 | ₩122,680 | ₩123,815 | +0.72% | 20.6만 |
|---|
| 2026.03.23 | ₩123,615 | ₩125,337 | ₩122,987 | ₩124,523 | +0.73% | 28.3만 |
|---|
| 2026.03.20 | ₩124,082 | ₩124,282 | ₩121,732 | ₩122,279 | -1.45% | 91.1만 |
|---|
| 2026.03.19 | ₩123,815 | ₩124,843 | ₩123,441 | ₩124,135 | +0.26% | 29.4만 |
|---|
| 2026.03.18 | ₩127,246 | ₩127,500 | ₩125,684 | ₩125,818 | -1.12% | 32.7만 |
|---|
| 2026.03.17 | ₩128,542 | ₩129,703 | ₩128,141 | ₩128,301 | -0.19% | 24.2만 |
|---|
| 2026.03.16 | ₩127,687 | ₩128,582 | ₩127,327 | ₩128,261 | +0.45% | 29만 |
|---|
| 2026.03.13 | ₩128,194 | ₩128,622 | ₩126,178 | ₩126,432 | -1.37% | 27.4만 |
|---|
| 2026.03.12 | ₩129,116 | ₩129,436 | ₩128,101 | ₩128,194 | -0.71% | 33.5만 |
|---|
| 2026.03.11 | ₩129,490 | ₩130,384 | ₩129,049 | ₩129,650 | +0.12% | 25.6만 |
|---|
| 2026.03.10 | ₩130,144 | ₩131,252 | ₩129,917 | ₩130,117 | -0.02% | 27.7만 |
|---|
| 2026.03.09 | ₩128,408 | ₩130,291 | ₩126,873 | ₩129,970 | +1.22% | 37.6만 |
|---|
| 2026.03.06 | ₩129,249 | ₩130,064 | ₩128,061 | ₩129,410 | +0.12% | 58.8만 |
|---|
| 2026.03.05 | ₩130,878 | ₩131,773 | ₩129,410 | ₩130,651 | -0.17% | 26.2만 |
|---|
| 2026.03.04 | ₩131,265 | ₩132,227 | ₩130,865 | ₩131,933 | +0.51% | 39.5만 |
|---|
| 2026.03.03 | ₩130,264 | ₩131,412 | ₩127,847 | ₩131,038 | +0.59% | 95.9만 |
|---|
| 2026.03.02 | ₩131,946 | ₩133,562 | ₩131,893 | ₩133,535 | +1.20% | 22.6만 |
|---|
| 2026.02.27 | ₩133,121 | ₩133,562 | ₩132,587 | ₩133,015 | -0.08% | 31.1만 |
|---|
| 2026.02.26 | ₩131,866 | ₩133,455 | ₩131,533 | ₩133,455 | +1.20% | 43.9만 |
|---|
| 2026.02.25 | ₩131,893 | ₩132,574 | ₩131,239 | ₩132,080 | +0.14% | 29.5만 |
|---|
| 2026.02.24 | ₩130,171 | ₩131,252 | ₩129,970 | ₩131,119 | +0.73% | 17.5만 |
|---|
| 2026.02.23 | ₩131,092 | ₩131,880 | ₩129,944 | ₩130,611 | -0.37% | 22.8만 |
|---|
| 2026.02.20 | ₩130,037 | ₩131,212 | ₩130,024 | ₩131,185 | +0.88% | 30.4만 |
|---|
| 2026.02.19 | ₩129,156 | ₩130,291 | ₩128,942 | ₩130,197 | +0.81% | 25.2만 |
|---|
| 2026.02.18 | ₩128,448 | ₩130,157 | ₩128,395 | ₩129,690 | +0.97% | 21.5만 |
|---|
| 2026.02.17 | ₩127,700 | ₩128,502 | ₩126,445 | ₩128,275 | +0.45% | 18.9만 |
|---|
| 2026.02.13 | ₩127,046 | ₩129,022 | ₩126,619 | ₩128,782 | +1.37% | 28.8만 |
|---|
| 2026.02.12 | ₩129,957 | ₩130,317 | ₩126,672 | ₩126,899 | -2.35% | 19.7만 |
|---|
| 2026.02.11 | ₩131,679 | ₩132,013 | ₩128,769 | ₩129,823 | -1.41% | 23.9만 |
|---|
| 2026.02.10 | ₩129,703 | ₩130,731 | ₩129,690 | ₩130,384 | +0.53% | 23.3만 |
|---|
| 2026.02.09 | ₩127,353 | ₩129,383 | ₩127,233 | ₩129,289 | +1.52% | 17.7만 |
|---|
| 2026.02.06 | ₩125,724 | ₩126,752 | ₩125,711 | ₩126,419 | +0.55% | 14.2만 |
|---|
| 2026.02.05 | ₩125,270 | ₩126,325 | ₩124,402 | ₩124,549 | -0.58% | 22만 |
|---|
| 2026.02.04 | ₩126,419 | ₩126,779 | ₩125,350 | ₩126,566 | +0.12% | 37.3만 |
|---|
| 2026.02.03 | ₩126,218 | ₩126,659 | ₩124,883 | ₩126,178 | -0.03% | 49.6만 |
|---|
| 2026.02.02 | ₩124,202 | ₩125,925 | ₩124,109 | ₩125,484 | +1.03% | 37만 |
|---|
| 2026.01.30 | ₩127,847 | ₩128,194 | ₩124,162 | ₩124,750 | -2.42% | 234.7만 |
|---|
| 2026.01.29 | ₩130,771 | ₩130,998 | ₩127,994 | ₩129,837 | -0.71% | 179.6만 |
|---|
| 2026.01.28 | ₩129,503 | ₩130,077 | ₩128,381 | ₩129,356 | -0.11% | 34.7만 |
|---|
| 2026.01.27 | ₩128,555 | ₩129,076 | ₩128,248 | ₩129,022 | +0.36% | 26.5만 |
|---|
| 2026.01.26 | ₩129,116 | ₩129,303 | ₩127,834 | ₩127,994 | -0.87% | 19.4만 |
|---|
| 2026.01.23 | ₩127,300 | ₩128,315 | ₩127,033 | ₩128,315 | +0.80% | 18.1만 |
|---|
| 2026.01.22 | ₩126,953 | ₩127,567 | ₩126,392 | ₩127,046 | +0.07% | 19.7만 |
|---|
| 2026.01.21 | ₩126,712 | ₩127,300 | ₩125,831 | ₩126,419 | -0.23% | 30.2만 |
|---|
| 2026.01.20 | ₩126,646 | ₩127,233 | ₩125,698 | ₩125,885 | -0.60% | 22.3만 |
|---|
| 2026.01.16 | ₩127,019 | ₩127,100 | ₩126,285 | ₩126,752 | -0.21% | 19.1만 |
|---|
| 2026.01.15 | ₩126,392 | ₩127,340 | ₩126,392 | ₩126,993 | +0.48% | 19.1만 |
|---|
| 2026.01.14 | ₩126,833 | ₩126,886 | ₩125,965 | ₩126,646 | -0.15% | 23.8만 |
|---|
| 2026.01.13 | ₩127,006 | ₩127,153 | ₩126,339 | ₩126,579 | -0.34% | 56.6만 |
|---|
| 2026.01.12 | ₩126,018 | ₩126,806 | ₩125,938 | ₩126,686 | +0.53% | 40.8만 |
|---|
| 2026.01.09 | ₩125,364 | ₩125,991 | ₩125,083 | ₩125,511 | +0.12% | 30.5만 |
|---|
| 2026.01.08 | ₩123,815 | ₩125,310 | ₩123,815 | ₩125,204 | +1.12% | 32만 |
|---|
| 2026.01.07 | ₩125,324 | ₩125,324 | ₩124,135 | ₩124,202 | -0.89% | 25.4만 |
|---|
| 2026.01.06 | ₩125,751 | ₩126,045 | ₩125,070 | ₩125,791 | +0.03% | 16만 |
|---|
| 2026.01.05 | ₩124,843 | ₩126,018 | ₩124,736 | ₩125,671 | +0.66% | 16.6만 |
|---|
| 2026.01.02 | ₩124,402 | ₩124,870 | ₩123,908 | ₩124,736 | +0.27% | 16.6만 |
|---|
| 2025.12.31 | ₩125,070 | ₩125,070 | ₩124,055 | ₩124,175 | -0.72% | 9.8만 |
|---|
| 2025.12.30 | ₩125,391 | ₩125,631 | ₩124,977 | ₩125,057 | -0.27% | 12.7만 |
|---|
| 2025.12.29 | ₩125,204 | ₩125,604 | ₩124,977 | ₩125,150 | -0.04% | 21.2만 |
|---|
| 2025.12.26 | ₩126,018 | ₩126,071 | ₩125,658 | ₩126,018 | 0.00% | 27.9만 |
|---|
| 2025.12.24 | ₩125,537 | ₩125,885 | ₩125,217 | ₩125,658 | +0.10% | 12.2만 |
|---|
| 2025.12.23 | ₩125,190 | ₩125,511 | ₩124,870 | ₩125,444 | +0.20% | 21.3만 |
|---|
| 2025.12.22 | ₩125,257 | ₩125,858 | ₩124,990 | ₩125,497 | +0.19% | 36.4만 |
|---|
| 2025.12.19 | ₩123,802 | ₩125,017 | ₩123,788 | ₩124,483 | +0.55% | 32.1만 |
|---|
| 2025.12.18 | ₩123,081 | ₩124,296 | ₩123,081 | ₩123,481 | +0.33% | 18.6만 |
|---|
| 2025.12.17 | ₩123,054 | ₩123,281 | ₩122,186 | ₩122,627 | -0.35% | 23.8만 |
|---|
| 2025.12.16 | ₩123,294 | ₩123,762 | ₩122,613 | ₩122,840 | -0.37% | 18.6만 |
|---|
| 2025.12.15 | ₩124,149 | ₩124,296 | ₩123,174 | ₩123,588 | -0.45% | 17.7만 |
|---|
| 2025.12.12 | ₩124,082 | ₩124,322 | ₩122,640 | ₩123,655 | -0.34% | 24만 |
|---|
| 2025.12.11 | ₩123,254 | ₩124,069 | ₩123,107 | ₩123,842 | +0.48% | 24만 |
|---|
| 2025.12.10 | ₩121,305 | ₩123,321 | ₩121,305 | ₩123,161 | +1.53% | 19.5만 |
|---|
| 2025.12.09 | ₩121,385 | ₩122,306 | ₩121,385 | ₩121,518 | +0.11% | 15.5만 |
|---|
| 2025.12.08 | ₩122,253 | ₩122,346 | ₩121,318 | ₩121,331 | -0.75% | 14.6만 |
|---|
| 2025.12.05 | ₩122,146 | ₩122,627 | ₩121,906 | ₩122,159 | +0.01% | 22.5만 |
|---|
| 2025.12.04 | ₩120,704 | ₩121,946 | ₩120,650 | ₩121,625 | +0.76% | 28.9만 |
|---|
| 2025.12.03 | ₩120,210 | ₩120,744 | ₩119,956 | ₩120,517 | +0.26% | 28.5만 |
|---|
| 2025.12.02 | ₩119,809 | ₩119,889 | ₩119,155 | ₩119,796 | -0.01% | 15.6만 |
|---|
| 2025.12.01 | ₩120,303 | ₩120,824 | ₩119,636 | ₩119,756 | -0.46% | 10.8만 |
|---|
| 2025.11.28 | ₩120,090 | ₩120,904 | ₩120,063 | ₩120,664 | +0.48% | 29.1만 |
|---|
| 2025.11.26 | ₩118,608 | ₩119,943 | ₩118,608 | ₩119,836 | +1.04% | 15.1만 |
|---|
| 2025.11.25 | ₩117,206 | ₩118,487 | ₩117,005 | ₩118,407 | +1.03% | 19.2만 |
|---|
| 2025.11.24 | ₩116,017 | ₩117,286 | ₩115,844 | ₩117,152 | +0.98% | 14.3만 |
|---|
| 2025.11.21 | ₩115,069 | ₩116,351 | ₩114,642 | ₩116,044 | +0.85% | 14.3만 |
|---|
| 2025.11.20 | ₩117,166 | ₩117,686 | ₩114,829 | ₩114,909 | -1.93% | 14.3만 |
|---|
| 2025.11.19 | ₩115,991 | ₩116,578 | ₩115,523 | ₩116,284 | +0.25% | 17만 |
|---|
| 2025.11.18 | ₩115,043 | ₩116,565 | ₩114,896 | ₩116,271 | +1.07% | 16.7만 |
|---|
| 2025.11.17 | ₩116,164 | ₩116,925 | ₩115,163 | ₩115,724 | -0.38% | 14만 |
|---|
| 2025.11.14 | ₩115,002 | ₩116,979 | ₩114,749 | ₩116,765 | +1.53% | 13.2만 |
|---|
| 2025.11.13 | ₩118,300 | ₩118,434 | ₩116,044 | ₩116,391 | -1.61% | 21.7만 |
|---|
| 2025.11.12 | ₩117,232 | ₩118,848 | ₩117,232 | ₩118,688 | +1.24% | 12.2만 |
|---|
| 2025.11.11 | ₩116,565 | ₩117,219 | ₩116,418 | ₩117,112 | +0.47% | 10.6만 |
|---|
| 2025.11.10 | ₩116,298 | ₩116,712 | ₩115,817 | ₩116,591 | +0.25% | 13.5만 |
|---|
| 2025.11.07 | ₩114,028 | ₩115,002 | ₩113,320 | ₩115,002 | +0.85% | 19.1만 |
|---|
| 2025.11.06 | ₩115,029 | ₩115,176 | ₩113,921 | ₩114,228 | -0.70% | 20.6만 |
|---|
| 2025.11.05 | ₩114,428 | ₩115,483 | ₩114,335 | ₩115,163 | +0.64% | 72.1만 |
|---|
| 2025.11.04 | ₩114,455 | ₩115,069 | ₩113,988 | ₩114,135 | -0.28% | 14.7만 |
|---|
| 2025.11.03 | ₩116,111 | ₩116,244 | ₩115,043 | ₩116,137 | +0.02% | 18.4만 |
|---|
| 2025.10.31 | ₩116,124 | ₩116,565 | ₩115,804 | ₩116,311 | +0.16% | 40만 |
|---|
| 2025.10.30 | ₩115,950 | ₩116,712 | ₩115,857 | ₩116,177 | +0.20% | 22만 |
|---|
| 2025.10.29 | ₩118,114 | ₩118,114 | ₩116,004 | ₩116,404 | -1.45% | 22.9만 |
|---|
| 2025.10.28 | ₩116,778 | ₩118,007 | ₩116,778 | ₩117,860 | +0.93% | 37.9만 |
|---|
| 2025.10.27 | ₩117,019 | ₩117,246 | ₩116,137 | ₩116,872 | -0.13% | 42.8만 |
|---|
| 2025.10.24 | ₩116,511 | ₩117,019 | ₩116,511 | ₩116,939 | +0.37% | 16.7만 |
|---|
| 2025.10.23 | ₩116,298 | ₩116,658 | ₩115,991 | ₩116,431 | +0.11% | 12.4만 |
|---|
| 2025.10.22 | ₩114,722 | ₩115,910 | ₩114,695 | ₩115,683 | +0.84% | 16.9만 |
|---|
| 2025.10.21 | ₩115,590 | ₩115,590 | ₩114,842 | ₩115,016 | -0.50% | 12만 |
|---|
| 2025.10.20 | ₩116,177 | ₩116,818 | ₩116,137 | ₩116,511 | +0.29% | 9.4만 |
|---|
| 2025.10.17 | ₩115,443 | ₩115,870 | ₩115,056 | ₩115,523 | +0.07% | 13.8만 |
|---|
| 2025.10.16 | ₩117,526 | ₩117,620 | ₩115,817 | ₩116,137 | -1.18% | 15.4만 |
|---|
| 2025.10.15 | ₩116,939 | ₩117,833 | ₩116,391 | ₩117,126 | +0.16% | 21.5만 |
|---|
| 2025.10.14 | ₩114,549 | ₩116,752 | ₩114,535 | ₩116,311 | +1.54% | 16.5만 |
|---|
| 2025.10.13 | ₩115,737 | ₩116,525 | ₩115,497 | ₩116,431 | +0.60% | 23.5만 |
|---|
| 2025.10.10 | ₩116,311 | ₩117,019 | ₩114,842 | ₩114,896 | -1.22% | 13.5만 |
|---|