시장 데이터를 불러오는 중
전체 종목
JPMorgan BetaBuilders USD Investment Grade Corporate Bond ETF 과거 주가
JPMorgan BetaBuilders USD Investment Grade Corporate Bond ETF · BBCB · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
JPMorgan BetaBuilders USD Investment Grade Corporate Bond ETF · BBCB · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩57,442 | ₩57,491 | ₩57,442 | ₩57,491 | +0.09% | 3.4만 |
| 2026.10.08 | ₩57,295 | ₩57,495 | ₩57,282 | ₩57,482 | +0.33% | 1.2천 |
| 2026.10.07 | ₩57,033 | ₩57,335 | ₩57,033 | ₩57,335 | +0.53% | 1.8천 |
| 2026.10.06 | ₩57,268 | ₩57,415 | ₩57,244 | ₩57,318 | +0.09% | 7.5만 |
| 2026.10.05 | ₩57,108 | ₩57,188 | ₩57,108 | ₩57,175 | +0.12% | 2.5천 |
| 2026.10.02 | ₩57,415 | ₩57,415 | ₩57,123 | ₩57,151 | -0.46% | 4천 |
| 2026.10.01 | ₩57,001 | ₩57,369 | ₩56,961 | ₩57,335 | +0.59% | 5.9천 |
| 2026.09.30 | ₩57,522 | ₩57,549 | ₩57,382 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,457 |
| -0.11% |
| 1.8만 |
| 2026.09.29 | ₩57,482 | ₩57,562 | ₩57,422 | ₩57,517 | +0.06% | 3.1천 |
|---|
| 2026.09.28 | ₩57,649 | ₩57,649 | ₩57,549 | ₩57,561 | -0.15% | 6.6천 |
|---|
| 2026.09.25 | ₩57,816 | ₩57,947 | ₩57,709 | ₩57,915 | +0.17% | 9.3천 |
|---|
| 2026.09.24 | ₩58,190 | ₩58,203 | ₩57,869 | ₩57,869 | -0.55% | 1.9천 |
|---|
| 2026.09.23 | ₩58,150 | ₩58,171 | ₩58,143 | ₩58,171 | +0.04% | 1.6천 |
|---|
| 2026.09.22 | ₩58,758 | ₩58,764 | ₩58,664 | ₩58,755 | -0.00% | 5.4천 |
|---|
| 2026.09.21 | ₩58,698 | ₩58,764 | ₩58,698 | ₩58,738 | +0.07% | 3.2천 |
|---|
| 2026.09.18 | ₩58,551 | ₩58,577 | ₩58,551 | ₩58,577 | +0.05% | 3.1천 |
|---|
| 2026.09.17 | ₩58,658 | ₩58,779 | ₩58,658 | ₩58,779 | +0.21% | 3.8천 |
|---|
| 2026.09.16 | ₩58,644 | ₩58,703 | ₩58,453 | ₩58,453 | -0.33% | 1.2천 |
|---|
| 2026.09.15 | ₩58,377 | ₩58,390 | ₩58,310 | ₩58,381 | +0.01% | 4.6천 |
|---|
| 2026.09.14 | ₩58,397 | ₩58,564 | ₩58,397 | ₩58,436 | +0.07% | 1.6천 |
|---|
| 2026.09.11 | ₩58,631 | ₩58,643 | ₩58,449 | ₩58,449 | -0.31% | 3.5천 |
|---|
| 2026.09.10 | ₩58,476 | ₩58,476 | ₩58,476 | ₩58,476 | 0.00% | 400 |
|---|
| 2026.09.09 | ₩58,938 | ₩58,985 | ₩58,858 | ₩58,898 | -0.07% | 6.8천 |
|---|
| 2026.09.08 | ₩59,018 | ₩59,018 | ₩59,004 | ₩59,004 | -0.02% | 1.5천 |
|---|
| 2026.09.04 | ₩59,045 | ₩59,052 | ₩59,045 | ₩59,052 | +0.01% | 600 |
|---|
| 2026.09.03 | ₩59,038 | ₩59,125 | ₩59,038 | ₩59,052 | +0.02% | 2.1천 |
|---|
| 2026.09.02 | ₩58,891 | ₩58,891 | ₩58,845 | ₩58,866 | -0.04% | 2.4천 |
|---|
| 2026.09.01 | ₩58,938 | ₩58,972 | ₩58,805 | ₩58,805 | -0.23% | 2.3천 |
|---|
| 2026.08.31 | ₩59,245 | ₩59,339 | ₩59,240 | ₩59,326 | +0.14% | 5.6천 |
|---|
| 2026.08.28 | ₩59,499 | ₩59,579 | ₩59,327 | ₩59,336 | -0.27% | 5.7천 |
|---|
| 2026.08.27 | ₩59,513 | ₩59,585 | ₩59,472 | ₩59,519 | +0.01% | 5.5천 |
|---|
| 2026.08.26 | ₩59,519 | ₩59,526 | ₩59,486 | ₩59,525 | +0.01% | 2.1천 |
|---|
| 2026.08.25 | ₩59,466 | ₩59,607 | ₩59,464 | ₩59,607 | +0.24% | 1.6천 |
|---|
| 2026.08.24 | ₩59,285 | ₩59,319 | ₩59,285 | ₩59,311 | +0.04% | 900 |
|---|
| 2026.08.21 | ₩59,179 | ₩59,196 | ₩59,165 | ₩59,185 | +0.01% | 3.8천 |
|---|
| 2026.08.20 | ₩59,205 | ₩59,366 | ₩59,192 | ₩59,225 | +0.03% | 7.4천 |
|---|
| 2026.08.19 | ₩59,419 | ₩59,505 | ₩59,346 | ₩59,439 | +0.03% | 1.9천 |
|---|
| 2026.08.18 | ₩59,032 | ₩59,179 | ₩59,005 | ₩59,152 | +0.20% | 4.7만 |
|---|
| 2026.08.17 | ₩59,165 | ₩59,212 | ₩59,065 | ₩59,065 | -0.17% | 3.4천 |
|---|
| 2026.08.14 | ₩59,366 | ₩59,366 | ₩59,192 | ₩59,252 | -0.19% | 4.2천 |
|---|
| 2026.08.13 | ₩59,459 | ₩59,586 | ₩59,406 | ₩59,438 | -0.04% | 2.5천 |
|---|
| 2026.08.12 | ₩59,285 | ₩59,352 | ₩59,239 | ₩59,239 | -0.08% | 2.4천 |
|---|
| 2026.08.11 | ₩59,259 | ₩59,259 | ₩59,139 | ₩59,179 | -0.14% | 4천 |
|---|
| 2026.08.10 | ₩59,326 | ₩59,326 | ₩59,165 | ₩59,165 | -0.27% | 1.3천 |
|---|
| 2026.08.07 | ₩59,491 | ₩59,491 | ₩59,366 | ₩59,439 | -0.09% | 5천 |
|---|
| 2026.08.06 | ₩59,419 | ₩59,419 | ₩59,326 | ₩59,346 | -0.12% | 18.7만 |
|---|
| 2026.08.05 | ₩59,499 | ₩59,606 | ₩59,493 | ₩59,505 | +0.01% | 2.1천 |
|---|
| 2026.08.04 | ₩59,412 | ₩59,513 | ₩59,412 | ₩59,499 | +0.15% | 7.4천 |
|---|
| 2026.08.03 | ₩59,179 | ₩59,259 | ₩59,179 | ₩59,239 | +0.10% | 3.8천 |
|---|
| 2026.07.31 | ₩59,265 | ₩59,326 | ₩59,192 | ₩59,289 | +0.04% | 6천 |
|---|
| 2026.07.30 | ₩59,452 | ₩59,452 | ₩59,379 | ₩59,407 | -0.08% | 3.5천 |
|---|
| 2026.07.29 | ₩59,518 | ₩59,553 | ₩59,336 | ₩59,336 | -0.31% | 7.2천 |
|---|
| 2026.07.28 | ₩59,459 | ₩59,660 | ₩59,459 | ₩59,557 | +0.16% | 8.2천 |
|---|
| 2026.07.27 | ₩59,352 | ₩59,474 | ₩59,352 | ₩59,406 | +0.09% | 6천 |
|---|
| 2026.07.24 | ₩59,392 | ₩59,406 | ₩59,326 | ₩59,344 | -0.08% | 7.1천 |
|---|
| 2026.07.23 | ₩59,299 | ₩59,487 | ₩59,220 | ₩59,339 | +0.07% | 1.1만 |
|---|
| 2026.07.22 | ₩59,525 | ₩59,541 | ₩59,479 | ₩59,493 | -0.05% | 2.7천 |
|---|
| 2026.07.21 | ₩59,660 | ₩59,660 | ₩59,539 | ₩59,571 | -0.15% | 3.9천 |
|---|
| 2026.07.20 | ₩59,820 | ₩59,820 | ₩59,680 | ₩59,700 | -0.20% | 2.1천 |
|---|
| 2026.07.17 | ₩59,983 | ₩59,983 | ₩59,873 | ₩59,873 | -0.18% | 2.2천 |
|---|
| 2026.07.16 | ₩59,806 | ₩59,877 | ₩59,806 | ₩59,877 | +0.12% | 2.3천 |
|---|
| 2026.07.15 | ₩59,833 | ₩59,913 | ₩59,833 | ₩59,905 | +0.12% | 1.6천 |
|---|
| 2026.07.14 | ₩59,646 | ₩59,761 | ₩59,646 | ₩59,753 | +0.18% | 3천 |
|---|
| 2026.07.13 | ₩59,740 | ₩59,740 | ₩59,566 | ₩59,579 | -0.27% | 2천 |
|---|
| 2026.07.10 | ₩59,840 | ₩59,840 | ₩59,813 | ₩59,813 | -0.04% | 1천 |
|---|
| 2026.07.09 | ₩59,893 | ₩60,020 | ₩59,893 | ₩59,953 | +0.10% | 5.9천 |
|---|
| 2026.07.08 | ₩59,847 | ₩59,913 | ₩59,753 | ₩59,860 | +0.02% | 2천 |
|---|
| 2026.07.07 | ₩60,120 | ₩60,120 | ₩59,920 | ₩59,920 | -0.33% | 1.3천 |
|---|
| 2026.07.06 | ₩60,287 | ₩60,287 | ₩60,194 | ₩60,274 | -0.02% | 4.8천 |
|---|
| 2026.07.02 | ₩60,247 | ₩60,294 | ₩60,194 | ₩60,294 | +0.08% | 2.9천 |
|---|
| 2026.07.01 | ₩60,207 | ₩60,214 | ₩60,154 | ₩60,159 | -0.08% | 4.4천 |
|---|
| 2026.06.30 | ₩60,755 | ₩60,755 | ₩60,530 | ₩60,548 | -0.34% | 2.7천 |
|---|
| 2026.06.29 | ₩60,808 | ₩60,808 | ₩60,755 | ₩60,788 | -0.03% | 2.2천 |
|---|
| 2026.06.26 | ₩60,742 | ₩60,808 | ₩60,675 | ₩60,722 | -0.03% | 6.5천 |
|---|
| 2026.06.25 | ₩60,782 | ₩60,782 | ₩60,681 | ₩60,722 | -0.10% | 2.6천 |
|---|
| 2026.06.24 | ₩60,635 | ₩60,708 | ₩60,635 | ₩60,668 | +0.06% | 1.9천 |
|---|
| 2026.06.23 | ₩60,368 | ₩60,595 | ₩60,314 | ₩60,461 | +0.15% | 6.9천 |
|---|
| 2026.06.22 | ₩60,341 | ₩60,413 | ₩60,301 | ₩60,372 | +0.05% | 4.4천 |
|---|
| 2026.06.18 | ₩60,621 | ₩60,621 | ₩60,500 | ₩60,500 | -0.20% | 1.4천 |
|---|
| 2026.06.17 | ₩60,608 | ₩60,660 | ₩60,377 | ₩60,377 | -0.38% | 2.5천 |
|---|
| 2026.06.16 | ₩60,581 | ₩60,661 | ₩60,528 | ₩60,561 | -0.03% | 3.3천 |
|---|
| 2026.06.15 | ₩60,581 | ₩60,581 | ₩60,474 | ₩60,494 | -0.14% | 1.3천 |
|---|
| 2026.06.12 | ₩60,434 | ₩60,461 | ₩60,361 | ₩60,444 | +0.02% | 4.7천 |
|---|
| 2026.06.11 | ₩60,234 | ₩60,508 | ₩60,214 | ₩60,508 | +0.45% | 3.3천 |
|---|
| 2026.06.10 | ₩60,227 | ₩60,227 | ₩60,087 | ₩60,139 | -0.15% | 2.5천 |
|---|
| 2026.06.09 | ₩60,140 | ₩60,234 | ₩60,074 | ₩60,234 | +0.16% | 3.4천 |
|---|
| 2026.06.08 | ₩60,201 | ₩60,201 | ₩60,047 | ₩60,062 | -0.23% | 4.1천 |
|---|
| 2026.06.05 | ₩60,154 | ₩60,202 | ₩60,140 | ₩60,140 | -0.02% | 2.8천 |
|---|
| 2026.06.04 | ₩60,441 | ₩60,441 | ₩60,382 | ₩60,408 | -0.06% | 3.6천 |
|---|
| 2026.06.03 | ₩60,261 | ₩60,401 | ₩60,261 | ₩60,341 | +0.13% | 7.4천 |
|---|
| 2026.06.02 | ₩60,445 | ₩60,512 | ₩60,381 | ₩60,405 | -0.07% | 7.8천 |
|---|
| 2026.06.01 | ₩60,287 | ₩60,382 | ₩60,287 | ₩60,382 | +0.16% | 1.1천 |
|---|
| 2026.05.29 | ₩60,728 | ₩60,794 | ₩60,657 | ₩60,695 | -0.05% | 4.9천 |
|---|
| 2026.05.28 | ₩60,514 | ₩60,742 | ₩60,514 | ₩60,655 | +0.23% | 8천 |
|---|
| 2026.05.27 | ₩60,541 | ₩60,541 | ₩60,474 | ₩60,500 | -0.07% | 8.7천 |
|---|
| 2026.05.26 | ₩60,514 | ₩60,514 | ₩60,401 | ₩60,461 | -0.09% | 3.9천 |
|---|
| 2026.05.22 | ₩60,274 | ₩60,301 | ₩60,207 | ₩60,246 | -0.05% | 3천 |
|---|
| 2026.05.21 | ₩59,927 | ₩60,180 | ₩59,927 | ₩60,147 | +0.37% | 2.9천 |
|---|
| 2026.05.20 | ₩59,753 | ₩60,106 | ₩59,753 | ₩60,074 | +0.54% | 4.7천 |
|---|
| 2026.05.19 | ₩59,633 | ₩59,740 | ₩59,633 | ₩59,673 | +0.07% | 4천 |
|---|
| 2026.05.18 | ₩59,993 | ₩60,000 | ₩59,944 | ₩59,944 | -0.08% | 3.5천 |
|---|
| 2026.05.15 | ₩59,969 | ₩60,020 | ₩59,940 | ₩60,020 | +0.08% | 3.2천 |
|---|
| 2026.05.14 | ₩60,448 | ₩60,448 | ₩60,341 | ₩60,341 | -0.18% | 2천 |
|---|
| 2026.05.13 | ₩60,263 | ₩60,327 | ₩60,263 | ₩60,281 | +0.03% | 3.4천 |
|---|
| 2026.05.12 | ₩60,314 | ₩60,327 | ₩60,274 | ₩60,301 | -0.02% | 5.3천 |
|---|
| 2026.05.11 | ₩60,528 | ₩60,595 | ₩60,481 | ₩60,481 | -0.08% | 7.9천 |
|---|
| 2026.05.08 | ₩60,675 | ₩60,675 | ₩60,581 | ₩60,608 | -0.11% | 2.6천 |
|---|
| 2026.05.07 | ₩60,528 | ₩60,528 | ₩60,392 | ₩60,392 | -0.23% | 900 |
|---|
| 2026.05.06 | ₩60,621 | ₩60,648 | ₩60,608 | ₩60,625 | +0.01% | 1.5천 |
|---|
| 2026.05.05 | ₩60,274 | ₩60,406 | ₩60,274 | ₩60,341 | +0.11% | 2.8천 |
|---|
| 2026.05.04 | ₩60,261 | ₩60,261 | ₩60,127 | ₩60,195 | -0.11% | 3천 |
|---|
| 2026.05.01 | ₩60,301 | ₩60,514 | ₩60,301 | ₩60,448 | +0.24% | 1.1만 |
|---|
| 2026.04.30 | ₩60,494 | ₩60,608 | ₩60,494 | ₩60,501 | +0.01% | 6.2천 |
|---|
| 2026.04.29 | ₩60,416 | ₩60,416 | ₩60,416 | ₩60,416 | 0.00% | 300 |
|---|
| 2026.04.28 | ₩60,595 | ₩60,688 | ₩60,595 | ₩60,688 | +0.15% | 1.4천 |
|---|
| 2026.04.27 | ₩60,862 | ₩60,862 | ₩60,695 | ₩60,715 | -0.24% | 1.3천 |
|---|
| 2026.04.24 | ₩60,864 | ₩60,927 | ₩60,848 | ₩60,901 | +0.06% | 2.6천 |
|---|
| 2026.04.23 | ₩60,915 | ₩61,022 | ₩60,839 | ₩60,839 | -0.12% | 1.4천 |
|---|
| 2026.04.22 | ₩61,062 | ₩61,062 | ₩60,949 | ₩60,949 | -0.19% | 1.3천 |
|---|
| 2026.04.21 | ₩60,995 | ₩60,995 | ₩60,827 | ₩60,827 | -0.28% | 2.8천 |
|---|
| 2026.04.20 | ₩61,035 | ₩61,035 | ₩61,015 | ₩61,015 | -0.03% | 300 |
|---|
| 2026.04.17 | ₩61,116 | ₩61,129 | ₩60,995 | ₩61,062 | -0.09% | 8.3천 |
|---|
| 2026.04.16 | ₩60,754 | ₩60,754 | ₩60,754 | ₩60,754 | 0.00% | 600 |
|---|
| 2026.04.15 | ₩60,875 | ₩60,982 | ₩60,866 | ₩60,967 | +0.15% | 2.2천 |
|---|
| 2026.04.14 | ₩60,889 | ₩60,993 | ₩60,889 | ₩60,918 | +0.05% | 2.7천 |
|---|
| 2026.04.13 | ₩60,675 | ₩60,808 | ₩60,601 | ₩60,808 | +0.22% | 2.4천 |
|---|
| 2026.04.10 | ₩60,728 | ₩60,728 | ₩60,588 | ₩60,588 | -0.23% | 1.9천 |
|---|
| 2026.04.09 | ₩60,601 | ₩60,795 | ₩60,577 | ₩60,742 | +0.23% | 1.7천 |
|---|
| 2026.04.08 | ₩60,808 | ₩60,808 | ₩60,608 | ₩60,667 | -0.23% | 1천 |
|---|
| 2026.04.07 | ₩60,261 | ₩60,537 | ₩60,261 | ₩60,537 | +0.46% | 2.6천 |
|---|
| 2026.04.06 | ₩60,608 | ₩60,608 | ₩60,434 | ₩60,434 | -0.29% | 1.5천 |
|---|
| 2026.04.02 | ₩60,394 | ₩60,534 | ₩60,394 | ₩60,534 | +0.23% | 5.1천 |
|---|
| 2026.04.01 | ₩60,339 | ₩60,473 | ₩60,290 | ₩60,290 | -0.08% | 1.7천 |
|---|
| 2026.03.31 | ₩60,401 | ₩60,581 | ₩60,394 | ₩60,581 | +0.30% | 2천 |
|---|
| 2026.03.30 | ₩60,234 | ₩60,267 | ₩60,199 | ₩60,199 | -0.06% | 1.4천 |
|---|
| 2026.03.27 | ₩60,020 | ₩60,114 | ₩59,860 | ₩59,911 | -0.18% | 4.3천 |
|---|
| 2026.03.26 | ₩60,047 | ₩60,047 | ₩60,007 | ₩60,012 | -0.06% | 900 |
|---|
| 2026.03.25 | ₩60,428 | ₩60,488 | ₩60,420 | ₩60,420 | -0.01% | 1.7천 |
|---|
| 2026.03.24 | ₩60,241 | ₩60,241 | ₩60,241 | ₩60,241 | 0.00% | 300 |
|---|
| 2026.03.23 | ₩60,261 | ₩60,388 | ₩60,261 | ₩60,388 | +0.21% | 800 |
|---|
| 2026.03.20 | ₩60,408 | ₩60,408 | ₩60,018 | ₩60,018 | -0.65% | 1.3천 |
|---|
| 2026.03.19 | ₩60,247 | ₩60,608 | ₩60,247 | ₩60,588 | +0.57% | 2.9천 |
|---|
| 2026.03.18 | ₩60,635 | ₩60,675 | ₩60,504 | ₩60,504 | -0.22% | 1.4천 |
|---|
| 2026.03.17 | ₩60,581 | ₩60,695 | ₩60,581 | ₩60,680 | +0.16% | 1.4천 |
|---|
| 2026.03.16 | ₩60,513 | ₩60,555 | ₩60,416 | ₩60,434 | -0.13% | 6.6천 |
|---|
| 2026.03.13 | ₩60,461 | ₩60,461 | ₩60,160 | ₩60,160 | -0.50% | 1.4천 |
|---|
| 2026.03.12 | ₩60,494 | ₩60,494 | ₩60,299 | ₩60,299 | -0.32% | 2.5천 |
|---|
| 2026.03.11 | ₩60,715 | ₩60,715 | ₩60,612 | ₩60,636 | -0.13% | 2천 |
|---|
| 2026.03.10 | ₩61,217 | ₩61,303 | ₩61,082 | ₩61,082 | -0.22% | 2.2천 |
|---|
| 2026.03.09 | ₩60,995 | ₩61,344 | ₩60,995 | ₩61,344 | +0.57% | 1.6천 |
|---|
| 2026.03.06 | ₩60,966 | ₩61,162 | ₩60,966 | ₩61,153 | +0.31% | 1.3천 |
|---|
| 2026.03.05 | ₩61,236 | ₩61,249 | ₩61,209 | ₩61,229 | -0.01% | 2.1천 |
|---|
| 2026.03.04 | ₩61,450 | ₩61,536 | ₩61,450 | ₩61,484 | +0.06% | 3.1천 |
|---|
| 2026.03.03 | ₩61,102 | ₩61,490 | ₩61,102 | ₩61,456 | +0.58% | 2.8천 |
|---|
| 2026.03.02 | ₩61,409 | ₩61,450 | ₩61,409 | ₩61,427 | +0.03% | 1천 |
|---|
| 2026.02.27 | ₩61,890 | ₩61,984 | ₩61,864 | ₩61,984 | +0.15% | 1.1천 |
|---|
| 2026.02.26 | ₩61,877 | ₩61,877 | ₩61,877 | ₩61,877 | 0.00% | 300 |
|---|
| 2026.02.25 | ₩61,877 | ₩61,877 | ₩61,829 | ₩61,829 | -0.08% | 2.6천 |
|---|
| 2026.02.24 | ₩61,836 | ₩61,836 | ₩61,836 | ₩61,836 | 0.00% | 400 |
|---|
| 2026.02.23 | ₩61,872 | ₩61,872 | ₩61,853 | ₩61,872 | 0.00% | 1.9천 |
|---|
| 2026.02.20 | ₩61,837 | ₩61,870 | ₩61,782 | ₩61,870 | +0.05% | 1.1천 |
|---|
| 2026.02.19 | ₩61,757 | ₩61,857 | ₩61,757 | ₩61,857 | +0.16% | 700 |
|---|
| 2026.02.18 | ₩61,817 | ₩61,849 | ₩61,810 | ₩61,810 | -0.01% | 1.5천 |
|---|
| 2026.02.17 | ₩61,850 | ₩61,870 | ₩61,810 | ₩61,870 | +0.03% | 1.7천 |
|---|
| 2026.02.13 | ₩61,790 | ₩61,850 | ₩61,784 | ₩61,817 | +0.04% | 4.3천 |
|---|
| 2026.02.12 | ₩61,543 | ₩61,690 | ₩61,543 | ₩61,650 | +0.17% | 2.9천 |
|---|
| 2026.02.11 | ₩61,436 | ₩61,460 | ₩61,383 | ₩61,396 | -0.07% | 2.9만 |
|---|
| 2026.02.10 | ₩61,543 | ₩61,583 | ₩61,490 | ₩61,490 | -0.09% | 1.3천 |
|---|
| 2026.02.09 | ₩61,303 | ₩61,396 | ₩61,289 | ₩61,356 | +0.09% | 1.6천 |
|---|
| 2026.02.06 | ₩61,329 | ₩61,369 | ₩61,249 | ₩61,365 | +0.06% | 1.1만 |
|---|
| 2026.02.05 | ₩61,256 | ₩61,356 | ₩61,256 | ₩61,336 | +0.13% | 2.5만 |
|---|
| 2026.02.04 | ₩61,062 | ₩61,089 | ₩61,042 | ₩61,068 | +0.01% | 1.2천 |
|---|
| 2026.02.03 | ₩61,062 | ₩61,128 | ₩61,062 | ₩61,128 | +0.11% | 1천 |
|---|
| 2026.02.02 | ₩61,114 | ₩61,114 | ₩61,114 | ₩61,114 | 0.00% | 600 |
|---|
| 2026.01.30 | ₩61,416 | ₩61,470 | ₩61,416 | ₩61,450 | +0.05% | 1.4천 |
|---|
| 2026.01.29 | ₩61,347 | ₩61,476 | ₩61,347 | ₩61,444 | +0.16% | 4.2천 |
|---|
| 2026.01.28 | ₩61,463 | ₩61,463 | ₩61,396 | ₩61,404 | -0.10% | 3.9천 |
|---|
| 2026.01.27 | ₩61,503 | ₩61,510 | ₩61,464 | ₩61,464 | -0.06% | 2천 |
|---|
| 2026.01.26 | ₩61,570 | ₩61,570 | ₩61,507 | ₩61,523 | -0.08% | 3.7천 |
|---|
| 2026.01.23 | ₩61,436 | ₩61,490 | ₩61,396 | ₩61,484 | +0.08% | 4.7천 |
|---|
| 2026.01.22 | ₩61,343 | ₩61,516 | ₩61,309 | ₩61,439 | +0.16% | 1.1만 |
|---|
| 2026.01.21 | ₩61,209 | ₩61,409 | ₩61,090 | ₩61,409 | +0.33% | 4.8만 |
|---|
| 2026.01.20 | ₩61,116 | ₩61,182 | ₩61,061 | ₩61,061 | -0.09% | 3.1천 |
|---|
| 2026.01.16 | ₩61,409 | ₩61,409 | ₩61,356 | ₩61,363 | -0.08% | 2.6천 |
|---|
| 2026.01.15 | ₩61,490 | ₩61,583 | ₩61,490 | ₩61,523 | +0.05% | 1.6만 |
|---|
| 2026.01.14 | ₩61,523 | ₩61,556 | ₩61,523 | ₩61,536 | +0.02% | 1.5천 |
|---|
| 2026.01.13 | ₩61,371 | ₩61,424 | ₩61,340 | ₩61,403 | +0.05% | 7.7천 |
|---|
| 2026.01.12 | ₩61,276 | ₩61,369 | ₩61,269 | ₩61,307 | +0.05% | 1.5천 |
|---|
| 2026.01.09 | ₩61,343 | ₩61,356 | ₩61,343 | ₩61,356 | +0.02% | 900 |
|---|
| 2026.01.08 | ₩61,249 | ₩61,289 | ₩61,216 | ₩61,229 | -0.03% | 3.7천 |
|---|
| 2026.01.07 | ₩61,369 | ₩61,396 | ₩61,329 | ₩61,337 | -0.05% | 4.3천 |
|---|
| 2026.01.06 | ₩61,173 | ₩61,309 | ₩61,142 | ₩61,309 | +0.22% | 4.4천 |
|---|
| 2026.01.05 | ₩61,289 | ₩61,343 | ₩61,144 | ₩61,299 | +0.02% | 1.6만 |
|---|
| 2026.01.02 | ₩61,156 | ₩61,182 | ₩61,102 | ₩61,156 | 0.00% | 3.8천 |
|---|
| 2025.12.31 | ₩61,263 | ₩61,329 | ₩61,198 | ₩61,198 | -0.10% | 1.9천 |
|---|
| 2025.12.30 | ₩61,610 | ₩61,641 | ₩61,543 | ₩61,623 | +0.02% | 4.6천 |
|---|
| 2025.12.29 | ₩61,643 | ₩61,643 | ₩61,643 | ₩61,643 | 0.00% | 400 |
|---|
| 2025.12.26 | ₩61,603 | ₩61,603 | ₩61,603 | ₩61,603 | 0.00% | 500 |
|---|
| 2025.12.24 | ₩61,463 | ₩61,637 | ₩61,463 | ₩61,597 | +0.22% | 1천 |
|---|
| 2025.12.23 | ₩61,309 | ₩61,396 | ₩61,303 | ₩61,376 | +0.11% | 2.2천 |
|---|
| 2025.12.22 | ₩61,383 | ₩61,383 | ₩61,343 | ₩61,343 | -0.07% | 700 |
|---|
| 2025.12.19 | ₩61,396 | ₩61,436 | ₩61,343 | ₩61,369 | -0.04% | 2천 |
|---|
| 2025.12.18 | ₩61,503 | ₩61,543 | ₩61,383 | ₩61,543 | +0.07% | 4.4천 |
|---|
| 2025.12.17 | ₩61,359 | ₩61,359 | ₩61,264 | ₩61,297 | -0.10% | 5.4천 |
|---|
| 2025.12.16 | ₩61,248 | ₩61,329 | ₩61,248 | ₩61,329 | +0.13% | 1천 |
|---|
| 2025.12.15 | ₩61,263 | ₩61,263 | ₩61,216 | ₩61,216 | -0.08% | 600 |
|---|
| 2025.12.12 | ₩61,156 | ₩61,196 | ₩61,156 | ₩61,189 | +0.05% | 500 |
|---|
| 2025.12.11 | ₩61,542 | ₩61,543 | ₩61,443 | ₩61,443 | -0.16% | 700 |
|---|
| 2025.12.10 | ₩61,454 | ₩61,500 | ₩61,454 | ₩61,500 | +0.08% | 1.2천 |
|---|
| 2025.12.09 | ₩61,289 | ₩61,289 | ₩61,263 | ₩61,263 | -0.04% | 1천 |
|---|
| 2025.12.08 | ₩61,289 | ₩61,309 | ₩61,289 | ₩61,309 | +0.03% | 600 |
|---|
| 2025.12.05 | ₩61,476 | ₩61,498 | ₩61,396 | ₩61,396 | -0.13% | 2.1천 |
|---|
| 2025.12.04 | ₩61,480 | ₩61,488 | ₩61,424 | ₩61,464 | -0.03% | 2.2천 |
|---|
| 2025.12.03 | ₩61,476 | ₩61,547 | ₩61,476 | ₩61,547 | +0.12% | 1천 |
|---|
| 2025.12.02 | ₩61,369 | ₩61,436 | ₩61,369 | ₩61,436 | +0.11% | 1.6천 |
|---|
| 2025.12.01 | ₩61,396 | ₩61,405 | ₩61,343 | ₩61,397 | +0.00% | 3천 |
|---|
| 2025.11.28 | ₩61,984 | ₩61,984 | ₩61,941 | ₩61,941 | -0.07% | 400 |
|---|
| 2025.11.26 | ₩62,021 | ₩62,021 | ₩62,021 | ₩62,021 | 0.00% | 300 |
|---|
| 2025.11.25 | ₩61,717 | ₩61,928 | ₩61,717 | ₩61,877 | +0.26% | 2천 |
|---|
| 2025.11.24 | ₩61,663 | ₩61,730 | ₩61,663 | ₩61,723 | +0.10% | 1.4천 |
|---|
| 2025.11.21 | ₩61,516 | ₩61,516 | ₩61,463 | ₩61,483 | -0.05% | 1.7천 |
|---|
| 2025.11.20 | ₩61,443 | ₩61,443 | ₩61,363 | ₩61,363 | -0.13% | 900 |
|---|
| 2025.11.19 | ₩61,396 | ₩61,436 | ₩61,236 | ₩61,283 | -0.18% | 2.3천 |
|---|
| 2025.11.18 | ₩61,312 | ₩61,396 | ₩61,276 | ₩61,323 | +0.02% | 2.9천 |
|---|
| 2025.11.17 | ₩61,276 | ₩61,383 | ₩61,276 | ₩61,277 | +0.00% | 1.4천 |
|---|
| 2025.11.14 | ₩61,363 | ₩61,363 | ₩61,276 | ₩61,276 | -0.14% | 1.2천 |
|---|
| 2025.11.13 | ₩61,423 | ₩61,423 | ₩61,395 | ₩61,395 | -0.05% | 1.4천 |
|---|
| 2025.11.12 | ₩61,583 | ₩61,590 | ₩61,583 | ₩61,590 | +0.01% | 300 |
|---|
| 2025.11.11 | ₩61,578 | ₩61,663 | ₩61,578 | ₩61,663 | +0.14% | 1.2천 |
|---|
| 2025.11.10 | ₩61,383 | ₩61,463 | ₩61,344 | ₩61,423 | +0.07% | 2.6천 |
|---|
| 2025.11.07 | ₩61,423 | ₩61,448 | ₩61,405 | ₩61,405 | -0.03% | 1.1천 |
|---|
| 2025.11.06 | ₩61,495 | ₩61,496 | ₩61,495 | ₩61,496 | +0.00% | 500 |
|---|
| 2025.11.05 | ₩61,383 | ₩61,383 | ₩61,289 | ₩61,316 | -0.11% | 6.9천 |
|---|
| 2025.11.04 | ₩61,543 | ₩61,543 | ₩61,409 | ₩61,409 | -0.22% | 2천 |
|---|
| 2025.11.03 | ₩61,336 | ₩61,356 | ₩61,303 | ₩61,336 | 0.00% | 3.4천 |
|---|
| 2025.10.31 | ₩61,818 | ₩61,818 | ₩61,723 | ₩61,757 | -0.10% | 3.1천 |
|---|
| 2025.10.30 | ₩62,011 | ₩62,036 | ₩61,910 | ₩61,910 | -0.16% | 3.3천 |
|---|
| 2025.10.29 | ₩62,375 | ₩62,397 | ₩62,112 | ₩62,112 | -0.42% | 2.4천 |
|---|
| 2025.10.28 | ₩62,385 | ₩62,418 | ₩62,385 | ₩62,418 | +0.05% | 300 |
|---|
| 2025.10.27 | ₩62,318 | ₩62,405 | ₩62,292 | ₩62,405 | +0.14% | 2.3천 |
|---|
| 2025.10.24 | ₩62,385 | ₩62,385 | ₩62,318 | ₩62,339 | -0.07% | 2.4천 |
|---|
| 2025.10.23 | ₩62,238 | ₩62,305 | ₩62,235 | ₩62,235 | -0.00% | 2.2천 |
|---|
| 2025.10.22 | ₩62,238 | ₩62,305 | ₩62,238 | ₩62,305 | +0.11% | 400 |
|---|
| 2025.10.21 | ₩62,345 | ₩62,391 | ₩62,286 | ₩62,286 | -0.09% | 5.8천 |
|---|
| 2025.10.20 | ₩62,220 | ₩62,238 | ₩62,174 | ₩62,238 | +0.03% | 600 |
|---|
| 2025.10.17 | ₩62,084 | ₩62,151 | ₩62,084 | ₩62,151 | +0.11% | 1.5천 |
|---|
| 2025.10.16 | ₩62,024 | ₩62,238 | ₩62,024 | ₩62,191 | +0.27% | 2.5천 |
|---|
| 2025.10.15 | ₩62,131 | ₩62,202 | ₩61,997 | ₩62,012 | -0.19% | 3.4천 |
|---|
| 2025.10.14 | ₩61,784 | ₩62,036 | ₩61,784 | ₩62,016 | +0.38% | 2.2천 |
|---|
| 2025.10.13 | ₩61,710 | ₩61,877 | ₩61,710 | ₩61,877 | +0.27% | 1.3천 |
|---|
| 2025.10.10 | ₩61,766 | ₩61,766 | ₩61,637 | ₩61,717 | -0.08% | 4.2천 |
|---|