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 | ₩57,393 | ₩57,443 | ₩57,393 | ₩57,443 | +0.09% | 3.4만 |
| 2026.10.08 | ₩57,247 | ₩57,447 | ₩57,233 | ₩57,433 | +0.33% | 1.2천 |
| 2026.10.07 | ₩56,985 | ₩57,287 | ₩56,985 | ₩57,287 | +0.53% | 1.8천 |
| 2026.10.06 | ₩57,220 | ₩57,367 | ₩57,196 | ₩57,269 | +0.09% | 7.5만 |
| 2026.10.05 | ₩57,060 | ₩57,140 | ₩57,060 | ₩57,126 | +0.12% | 2.5천 |
| 2026.10.02 | ₩57,367 | ₩57,367 | ₩57,074 | ₩57,102 | -0.46% | 4천 |
| 2026.10.01 | ₩56,953 | ₩57,320 | ₩56,913 | ₩57,287 | +0.59% | 5.9천 |
| 2026.09.30 | ₩57,473 | ₩57,500 | ₩57,333 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,408 |
| -0.11% |
| 1.8만 |
| 2026.09.29 | ₩57,433 | ₩57,514 | ₩57,373 | ₩57,468 | +0.06% | 3.1천 |
|---|
| 2026.09.28 | ₩57,600 | ₩57,600 | ₩57,500 | ₩57,512 | -0.15% | 6.6천 |
|---|
| 2026.09.25 | ₩57,767 | ₩57,898 | ₩57,660 | ₩57,866 | +0.17% | 9.3천 |
|---|
| 2026.09.24 | ₩58,141 | ₩58,154 | ₩57,821 | ₩57,821 | -0.55% | 1.9천 |
|---|
| 2026.09.23 | ₩58,101 | ₩58,122 | ₩58,094 | ₩58,122 | +0.04% | 1.6천 |
|---|
| 2026.09.22 | ₩58,708 | ₩58,715 | ₩58,615 | ₩58,705 | -0.00% | 5.4천 |
|---|
| 2026.09.21 | ₩58,648 | ₩58,715 | ₩58,648 | ₩58,688 | +0.07% | 3.2천 |
|---|
| 2026.09.18 | ₩58,501 | ₩58,528 | ₩58,501 | ₩58,528 | +0.05% | 3.1천 |
|---|
| 2026.09.17 | ₩58,608 | ₩58,729 | ₩58,608 | ₩58,729 | +0.21% | 3.8천 |
|---|
| 2026.09.16 | ₩58,595 | ₩58,653 | ₩58,404 | ₩58,404 | -0.33% | 1.2천 |
|---|
| 2026.09.15 | ₩58,328 | ₩58,341 | ₩58,261 | ₩58,332 | +0.01% | 4.6천 |
|---|
| 2026.09.14 | ₩58,348 | ₩58,515 | ₩58,348 | ₩58,386 | +0.07% | 1.6천 |
|---|
| 2026.09.11 | ₩58,581 | ₩58,593 | ₩58,400 | ₩58,400 | -0.31% | 3.5천 |
|---|
| 2026.09.10 | ₩58,426 | ₩58,426 | ₩58,426 | ₩58,426 | 0.00% | 400 |
|---|
| 2026.09.09 | ₩58,888 | ₩58,935 | ₩58,808 | ₩58,848 | -0.07% | 6.8천 |
|---|
| 2026.09.08 | ₩58,968 | ₩58,968 | ₩58,954 | ₩58,954 | -0.02% | 1.5천 |
|---|
| 2026.09.04 | ₩58,995 | ₩59,002 | ₩58,995 | ₩59,002 | +0.01% | 600 |
|---|
| 2026.09.03 | ₩58,988 | ₩59,075 | ₩58,988 | ₩59,002 | +0.02% | 2.1천 |
|---|
| 2026.09.02 | ₩58,842 | ₩58,842 | ₩58,795 | ₩58,816 | -0.04% | 2.4천 |
|---|
| 2026.09.01 | ₩58,888 | ₩58,922 | ₩58,755 | ₩58,755 | -0.23% | 2.3천 |
|---|
| 2026.08.31 | ₩59,195 | ₩59,289 | ₩59,190 | ₩59,275 | +0.14% | 5.6천 |
|---|
| 2026.08.28 | ₩59,449 | ₩59,529 | ₩59,277 | ₩59,286 | -0.27% | 5.7천 |
|---|
| 2026.08.27 | ₩59,462 | ₩59,534 | ₩59,422 | ₩59,469 | +0.01% | 5.5천 |
|---|
| 2026.08.26 | ₩59,469 | ₩59,476 | ₩59,436 | ₩59,474 | +0.01% | 2.1천 |
|---|
| 2026.08.25 | ₩59,416 | ₩59,557 | ₩59,414 | ₩59,557 | +0.24% | 1.6천 |
|---|
| 2026.08.24 | ₩59,235 | ₩59,269 | ₩59,235 | ₩59,261 | +0.04% | 900 |
|---|
| 2026.08.21 | ₩59,129 | ₩59,146 | ₩59,115 | ₩59,135 | +0.01% | 3.8천 |
|---|
| 2026.08.20 | ₩59,155 | ₩59,315 | ₩59,142 | ₩59,175 | +0.03% | 7.4천 |
|---|
| 2026.08.19 | ₩59,369 | ₩59,454 | ₩59,295 | ₩59,389 | +0.03% | 1.9천 |
|---|
| 2026.08.18 | ₩58,982 | ₩59,129 | ₩58,955 | ₩59,102 | +0.20% | 4.7만 |
|---|
| 2026.08.17 | ₩59,115 | ₩59,162 | ₩59,015 | ₩59,015 | -0.17% | 3.4천 |
|---|
| 2026.08.14 | ₩59,315 | ₩59,315 | ₩59,142 | ₩59,202 | -0.19% | 4.2천 |
|---|
| 2026.08.13 | ₩59,409 | ₩59,536 | ₩59,355 | ₩59,387 | -0.04% | 2.5천 |
|---|
| 2026.08.12 | ₩59,235 | ₩59,302 | ₩59,189 | ₩59,189 | -0.08% | 2.4천 |
|---|
| 2026.08.11 | ₩59,209 | ₩59,209 | ₩59,088 | ₩59,129 | -0.14% | 4천 |
|---|
| 2026.08.10 | ₩59,275 | ₩59,275 | ₩59,115 | ₩59,115 | -0.27% | 1.3천 |
|---|
| 2026.08.07 | ₩59,441 | ₩59,441 | ₩59,315 | ₩59,389 | -0.09% | 5천 |
|---|
| 2026.08.06 | ₩59,369 | ₩59,369 | ₩59,275 | ₩59,295 | -0.12% | 18.7만 |
|---|
| 2026.08.05 | ₩59,449 | ₩59,556 | ₩59,442 | ₩59,454 | +0.01% | 2.1천 |
|---|
| 2026.08.04 | ₩59,362 | ₩59,462 | ₩59,362 | ₩59,449 | +0.15% | 7.4천 |
|---|
| 2026.08.03 | ₩59,129 | ₩59,209 | ₩59,129 | ₩59,189 | +0.10% | 3.8천 |
|---|
| 2026.07.31 | ₩59,215 | ₩59,275 | ₩59,142 | ₩59,239 | +0.04% | 6천 |
|---|
| 2026.07.30 | ₩59,402 | ₩59,402 | ₩59,329 | ₩59,357 | -0.08% | 3.5천 |
|---|
| 2026.07.29 | ₩59,468 | ₩59,502 | ₩59,286 | ₩59,286 | -0.31% | 7.2천 |
|---|
| 2026.07.28 | ₩59,409 | ₩59,609 | ₩59,409 | ₩59,506 | +0.16% | 8.2천 |
|---|
| 2026.07.27 | ₩59,302 | ₩59,424 | ₩59,302 | ₩59,355 | +0.09% | 6천 |
|---|
| 2026.07.24 | ₩59,342 | ₩59,355 | ₩59,275 | ₩59,294 | -0.08% | 7.1천 |
|---|
| 2026.07.23 | ₩59,249 | ₩59,437 | ₩59,170 | ₩59,289 | +0.07% | 1.1만 |
|---|
| 2026.07.22 | ₩59,474 | ₩59,490 | ₩59,429 | ₩59,442 | -0.05% | 2.7천 |
|---|
| 2026.07.21 | ₩59,609 | ₩59,609 | ₩59,489 | ₩59,521 | -0.15% | 3.9천 |
|---|
| 2026.07.20 | ₩59,769 | ₩59,769 | ₩59,629 | ₩59,649 | -0.20% | 2.1천 |
|---|
| 2026.07.17 | ₩59,932 | ₩59,932 | ₩59,823 | ₩59,823 | -0.18% | 2.2천 |
|---|
| 2026.07.16 | ₩59,756 | ₩59,827 | ₩59,756 | ₩59,827 | +0.12% | 2.3천 |
|---|
| 2026.07.15 | ₩59,783 | ₩59,863 | ₩59,783 | ₩59,855 | +0.12% | 1.6천 |
|---|
| 2026.07.14 | ₩59,596 | ₩59,710 | ₩59,596 | ₩59,702 | +0.18% | 3천 |
|---|
| 2026.07.13 | ₩59,689 | ₩59,689 | ₩59,516 | ₩59,529 | -0.27% | 2천 |
|---|
| 2026.07.10 | ₩59,789 | ₩59,789 | ₩59,763 | ₩59,763 | -0.04% | 1천 |
|---|
| 2026.07.09 | ₩59,843 | ₩59,969 | ₩59,843 | ₩59,903 | +0.10% | 5.9천 |
|---|
| 2026.07.08 | ₩59,796 | ₩59,863 | ₩59,702 | ₩59,809 | +0.02% | 2천 |
|---|
| 2026.07.07 | ₩60,070 | ₩60,070 | ₩59,869 | ₩59,869 | -0.33% | 1.3천 |
|---|
| 2026.07.06 | ₩60,236 | ₩60,236 | ₩60,143 | ₩60,223 | -0.02% | 4.8천 |
|---|
| 2026.07.02 | ₩60,196 | ₩60,243 | ₩60,143 | ₩60,243 | +0.08% | 2.9천 |
|---|
| 2026.07.01 | ₩60,156 | ₩60,163 | ₩60,103 | ₩60,108 | -0.08% | 4.4천 |
|---|
| 2026.06.30 | ₩60,704 | ₩60,704 | ₩60,479 | ₩60,497 | -0.34% | 2.7천 |
|---|
| 2026.06.29 | ₩60,757 | ₩60,757 | ₩60,704 | ₩60,737 | -0.03% | 2.2천 |
|---|
| 2026.06.26 | ₩60,690 | ₩60,757 | ₩60,623 | ₩60,670 | -0.03% | 6.5천 |
|---|
| 2026.06.25 | ₩60,730 | ₩60,730 | ₩60,630 | ₩60,670 | -0.10% | 2.6천 |
|---|
| 2026.06.24 | ₩60,583 | ₩60,657 | ₩60,583 | ₩60,617 | +0.06% | 1.9천 |
|---|
| 2026.06.23 | ₩60,316 | ₩60,543 | ₩60,263 | ₩60,410 | +0.15% | 6.9천 |
|---|
| 2026.06.22 | ₩60,290 | ₩60,362 | ₩60,250 | ₩60,320 | +0.05% | 4.4천 |
|---|
| 2026.06.18 | ₩60,570 | ₩60,570 | ₩60,449 | ₩60,449 | -0.20% | 1.4천 |
|---|
| 2026.06.17 | ₩60,557 | ₩60,609 | ₩60,326 | ₩60,326 | -0.38% | 2.5천 |
|---|
| 2026.06.16 | ₩60,530 | ₩60,610 | ₩60,477 | ₩60,510 | -0.03% | 3.3천 |
|---|
| 2026.06.15 | ₩60,530 | ₩60,530 | ₩60,423 | ₩60,443 | -0.14% | 1.3천 |
|---|
| 2026.06.12 | ₩60,383 | ₩60,410 | ₩60,310 | ₩60,393 | +0.02% | 4.7천 |
|---|
| 2026.06.11 | ₩60,183 | ₩60,457 | ₩60,163 | ₩60,457 | +0.45% | 3.3천 |
|---|
| 2026.06.10 | ₩60,176 | ₩60,176 | ₩60,036 | ₩60,088 | -0.15% | 2.5천 |
|---|
| 2026.06.09 | ₩60,090 | ₩60,183 | ₩60,023 | ₩60,183 | +0.16% | 3.4천 |
|---|
| 2026.06.08 | ₩60,150 | ₩60,150 | ₩59,996 | ₩60,011 | -0.23% | 4.1천 |
|---|
| 2026.06.05 | ₩60,103 | ₩60,151 | ₩60,090 | ₩60,090 | -0.02% | 2.8천 |
|---|
| 2026.06.04 | ₩60,390 | ₩60,390 | ₩60,331 | ₩60,356 | -0.06% | 3.6천 |
|---|
| 2026.06.03 | ₩60,210 | ₩60,350 | ₩60,210 | ₩60,290 | +0.13% | 7.4천 |
|---|
| 2026.06.02 | ₩60,394 | ₩60,461 | ₩60,330 | ₩60,354 | -0.07% | 7.8천 |
|---|
| 2026.06.01 | ₩60,236 | ₩60,331 | ₩60,236 | ₩60,331 | +0.16% | 1.1천 |
|---|
| 2026.05.29 | ₩60,677 | ₩60,742 | ₩60,606 | ₩60,643 | -0.05% | 4.9천 |
|---|
| 2026.05.28 | ₩60,463 | ₩60,690 | ₩60,463 | ₩60,603 | +0.23% | 8천 |
|---|
| 2026.05.27 | ₩60,490 | ₩60,490 | ₩60,423 | ₩60,449 | -0.07% | 8.7천 |
|---|
| 2026.05.26 | ₩60,463 | ₩60,463 | ₩60,350 | ₩60,410 | -0.09% | 3.9천 |
|---|
| 2026.05.22 | ₩60,223 | ₩60,250 | ₩60,156 | ₩60,195 | -0.05% | 3천 |
|---|
| 2026.05.21 | ₩59,876 | ₩60,130 | ₩59,876 | ₩60,096 | +0.37% | 2.9천 |
|---|
| 2026.05.20 | ₩59,702 | ₩60,055 | ₩59,702 | ₩60,023 | +0.54% | 4.7천 |
|---|
| 2026.05.19 | ₩59,582 | ₩59,689 | ₩59,582 | ₩59,622 | +0.07% | 4천 |
|---|
| 2026.05.18 | ₩59,943 | ₩59,949 | ₩59,893 | ₩59,893 | -0.08% | 3.5천 |
|---|
| 2026.05.15 | ₩59,919 | ₩59,969 | ₩59,889 | ₩59,969 | +0.08% | 3.2천 |
|---|
| 2026.05.14 | ₩60,397 | ₩60,397 | ₩60,290 | ₩60,290 | -0.18% | 2천 |
|---|
| 2026.05.13 | ₩60,212 | ₩60,276 | ₩60,212 | ₩60,230 | +0.03% | 3.4천 |
|---|
| 2026.05.12 | ₩60,263 | ₩60,276 | ₩60,223 | ₩60,250 | -0.02% | 5.3천 |
|---|
| 2026.05.11 | ₩60,477 | ₩60,543 | ₩60,430 | ₩60,430 | -0.08% | 7.9천 |
|---|
| 2026.05.08 | ₩60,623 | ₩60,623 | ₩60,530 | ₩60,557 | -0.11% | 2.6천 |
|---|
| 2026.05.07 | ₩60,477 | ₩60,477 | ₩60,340 | ₩60,340 | -0.23% | 900 |
|---|
| 2026.05.06 | ₩60,570 | ₩60,597 | ₩60,557 | ₩60,574 | +0.01% | 1.5천 |
|---|
| 2026.05.05 | ₩60,223 | ₩60,355 | ₩60,223 | ₩60,290 | +0.11% | 2.8천 |
|---|
| 2026.05.04 | ₩60,210 | ₩60,210 | ₩60,076 | ₩60,144 | -0.11% | 3천 |
|---|
| 2026.05.01 | ₩60,250 | ₩60,463 | ₩60,250 | ₩60,397 | +0.24% | 1.1만 |
|---|
| 2026.04.30 | ₩60,443 | ₩60,557 | ₩60,443 | ₩60,450 | +0.01% | 6.2천 |
|---|
| 2026.04.29 | ₩60,365 | ₩60,365 | ₩60,365 | ₩60,365 | 0.00% | 300 |
|---|
| 2026.04.28 | ₩60,543 | ₩60,637 | ₩60,543 | ₩60,637 | +0.15% | 1.4천 |
|---|
| 2026.04.27 | ₩60,810 | ₩60,810 | ₩60,643 | ₩60,663 | -0.24% | 1.3천 |
|---|
| 2026.04.24 | ₩60,813 | ₩60,876 | ₩60,797 | ₩60,849 | +0.06% | 2.6천 |
|---|
| 2026.04.23 | ₩60,864 | ₩60,970 | ₩60,788 | ₩60,788 | -0.12% | 1.4천 |
|---|
| 2026.04.22 | ₩61,011 | ₩61,011 | ₩60,897 | ₩60,897 | -0.19% | 1.3천 |
|---|
| 2026.04.21 | ₩60,944 | ₩60,944 | ₩60,776 | ₩60,776 | -0.28% | 2.8천 |
|---|
| 2026.04.20 | ₩60,984 | ₩60,984 | ₩60,964 | ₩60,964 | -0.03% | 300 |
|---|
| 2026.04.17 | ₩61,064 | ₩61,077 | ₩60,944 | ₩61,011 | -0.09% | 8.3천 |
|---|
| 2026.04.16 | ₩60,702 | ₩60,702 | ₩60,702 | ₩60,702 | 0.00% | 600 |
|---|
| 2026.04.15 | ₩60,824 | ₩60,930 | ₩60,814 | ₩60,916 | +0.15% | 2.2천 |
|---|
| 2026.04.14 | ₩60,837 | ₩60,941 | ₩60,837 | ₩60,866 | +0.05% | 2.7천 |
|---|
| 2026.04.13 | ₩60,623 | ₩60,757 | ₩60,550 | ₩60,757 | +0.22% | 2.4천 |
|---|
| 2026.04.10 | ₩60,677 | ₩60,677 | ₩60,537 | ₩60,537 | -0.23% | 1.9천 |
|---|
| 2026.04.09 | ₩60,550 | ₩60,744 | ₩60,526 | ₩60,690 | +0.23% | 1.7천 |
|---|
| 2026.04.08 | ₩60,757 | ₩60,757 | ₩60,557 | ₩60,615 | -0.23% | 1천 |
|---|
| 2026.04.07 | ₩60,210 | ₩60,486 | ₩60,210 | ₩60,486 | +0.46% | 2.6천 |
|---|
| 2026.04.06 | ₩60,557 | ₩60,557 | ₩60,383 | ₩60,383 | -0.29% | 1.5천 |
|---|
| 2026.04.02 | ₩60,343 | ₩60,483 | ₩60,343 | ₩60,483 | +0.23% | 5.1천 |
|---|
| 2026.04.01 | ₩60,288 | ₩60,422 | ₩60,239 | ₩60,239 | -0.08% | 1.7천 |
|---|
| 2026.03.31 | ₩60,350 | ₩60,530 | ₩60,343 | ₩60,530 | +0.30% | 2천 |
|---|
| 2026.03.30 | ₩60,183 | ₩60,216 | ₩60,148 | ₩60,148 | -0.06% | 1.4천 |
|---|
| 2026.03.27 | ₩59,969 | ₩60,063 | ₩59,809 | ₩59,860 | -0.18% | 4.3천 |
|---|
| 2026.03.26 | ₩59,996 | ₩59,996 | ₩59,956 | ₩59,961 | -0.06% | 900 |
|---|
| 2026.03.25 | ₩60,377 | ₩60,437 | ₩60,369 | ₩60,369 | -0.01% | 1.7천 |
|---|
| 2026.03.24 | ₩60,190 | ₩60,190 | ₩60,190 | ₩60,190 | 0.00% | 300 |
|---|
| 2026.03.23 | ₩60,210 | ₩60,336 | ₩60,210 | ₩60,336 | +0.21% | 800 |
|---|
| 2026.03.20 | ₩60,356 | ₩60,356 | ₩59,967 | ₩59,967 | -0.65% | 1.3천 |
|---|
| 2026.03.19 | ₩60,196 | ₩60,557 | ₩60,196 | ₩60,537 | +0.57% | 2.9천 |
|---|
| 2026.03.18 | ₩60,583 | ₩60,623 | ₩60,453 | ₩60,453 | -0.22% | 1.4천 |
|---|
| 2026.03.17 | ₩60,530 | ₩60,643 | ₩60,530 | ₩60,629 | +0.16% | 1.4천 |
|---|
| 2026.03.16 | ₩60,462 | ₩60,503 | ₩60,365 | ₩60,383 | -0.13% | 6.6천 |
|---|
| 2026.03.13 | ₩60,410 | ₩60,410 | ₩60,110 | ₩60,110 | -0.50% | 1.4천 |
|---|
| 2026.03.12 | ₩60,443 | ₩60,443 | ₩60,248 | ₩60,248 | -0.32% | 2.5천 |
|---|
| 2026.03.11 | ₩60,663 | ₩60,663 | ₩60,561 | ₩60,585 | -0.13% | 2천 |
|---|
| 2026.03.10 | ₩61,165 | ₩61,251 | ₩61,031 | ₩61,031 | -0.22% | 2.2천 |
|---|
| 2026.03.09 | ₩60,944 | ₩61,292 | ₩60,944 | ₩61,292 | +0.57% | 1.6천 |
|---|
| 2026.03.06 | ₩60,914 | ₩61,111 | ₩60,914 | ₩61,101 | +0.31% | 1.3천 |
|---|
| 2026.03.05 | ₩61,184 | ₩61,197 | ₩61,157 | ₩61,177 | -0.01% | 2.1천 |
|---|
| 2026.03.04 | ₩61,398 | ₩61,484 | ₩61,398 | ₩61,432 | +0.06% | 3.1천 |
|---|
| 2026.03.03 | ₩61,051 | ₩61,438 | ₩61,051 | ₩61,404 | +0.58% | 2.8천 |
|---|
| 2026.03.02 | ₩61,358 | ₩61,398 | ₩61,358 | ₩61,375 | +0.03% | 1천 |
|---|
| 2026.02.27 | ₩61,838 | ₩61,931 | ₩61,811 | ₩61,931 | +0.15% | 1.1천 |
|---|
| 2026.02.26 | ₩61,825 | ₩61,825 | ₩61,825 | ₩61,825 | 0.00% | 300 |
|---|
| 2026.02.25 | ₩61,825 | ₩61,825 | ₩61,777 | ₩61,777 | -0.08% | 2.6천 |
|---|
| 2026.02.24 | ₩61,783 | ₩61,783 | ₩61,783 | ₩61,783 | 0.00% | 400 |
|---|
| 2026.02.23 | ₩61,819 | ₩61,819 | ₩61,801 | ₩61,819 | 0.00% | 1.9천 |
|---|
| 2026.02.20 | ₩61,785 | ₩61,818 | ₩61,730 | ₩61,818 | +0.05% | 1.1천 |
|---|
| 2026.02.19 | ₩61,705 | ₩61,805 | ₩61,705 | ₩61,805 | +0.16% | 700 |
|---|
| 2026.02.18 | ₩61,765 | ₩61,797 | ₩61,758 | ₩61,758 | -0.01% | 1.5천 |
|---|
| 2026.02.17 | ₩61,798 | ₩61,818 | ₩61,758 | ₩61,818 | +0.03% | 1.7천 |
|---|
| 2026.02.13 | ₩61,738 | ₩61,798 | ₩61,731 | ₩61,765 | +0.04% | 4.3천 |
|---|
| 2026.02.12 | ₩61,491 | ₩61,638 | ₩61,491 | ₩61,598 | +0.17% | 2.9천 |
|---|
| 2026.02.11 | ₩61,384 | ₩61,408 | ₩61,331 | ₩61,344 | -0.07% | 2.9만 |
|---|
| 2026.02.10 | ₩61,491 | ₩61,531 | ₩61,438 | ₩61,438 | -0.09% | 1.3천 |
|---|
| 2026.02.09 | ₩61,251 | ₩61,344 | ₩61,237 | ₩61,304 | +0.09% | 1.6천 |
|---|
| 2026.02.06 | ₩61,277 | ₩61,317 | ₩61,197 | ₩61,313 | +0.06% | 1.1만 |
|---|
| 2026.02.05 | ₩61,204 | ₩61,304 | ₩61,204 | ₩61,284 | +0.13% | 2.5만 |
|---|
| 2026.02.04 | ₩61,011 | ₩61,037 | ₩60,990 | ₩61,016 | +0.01% | 1.2천 |
|---|
| 2026.02.03 | ₩61,011 | ₩61,076 | ₩61,011 | ₩61,076 | +0.11% | 1천 |
|---|
| 2026.02.02 | ₩61,063 | ₩61,063 | ₩61,063 | ₩61,063 | 0.00% | 600 |
|---|
| 2026.01.30 | ₩61,364 | ₩61,418 | ₩61,364 | ₩61,398 | +0.05% | 1.4천 |
|---|
| 2026.01.29 | ₩61,295 | ₩61,424 | ₩61,295 | ₩61,392 | +0.16% | 4.2천 |
|---|
| 2026.01.28 | ₩61,411 | ₩61,411 | ₩61,344 | ₩61,352 | -0.10% | 3.9천 |
|---|
| 2026.01.27 | ₩61,451 | ₩61,458 | ₩61,412 | ₩61,412 | -0.06% | 2천 |
|---|
| 2026.01.26 | ₩61,518 | ₩61,518 | ₩61,455 | ₩61,471 | -0.08% | 3.7천 |
|---|
| 2026.01.23 | ₩61,384 | ₩61,438 | ₩61,344 | ₩61,432 | +0.08% | 4.7천 |
|---|
| 2026.01.22 | ₩61,291 | ₩61,464 | ₩61,257 | ₩61,387 | +0.16% | 1.1만 |
|---|
| 2026.01.21 | ₩61,157 | ₩61,358 | ₩61,039 | ₩61,358 | +0.33% | 4.8만 |
|---|
| 2026.01.20 | ₩61,064 | ₩61,131 | ₩61,009 | ₩61,009 | -0.09% | 3.1천 |
|---|
| 2026.01.16 | ₩61,358 | ₩61,358 | ₩61,304 | ₩61,311 | -0.08% | 2.6천 |
|---|
| 2026.01.15 | ₩61,438 | ₩61,531 | ₩61,438 | ₩61,471 | +0.05% | 1.6만 |
|---|
| 2026.01.14 | ₩61,471 | ₩61,504 | ₩61,471 | ₩61,484 | +0.02% | 1.5천 |
|---|
| 2026.01.13 | ₩61,319 | ₩61,372 | ₩61,288 | ₩61,351 | +0.05% | 7.7천 |
|---|
| 2026.01.12 | ₩61,224 | ₩61,317 | ₩61,217 | ₩61,255 | +0.05% | 1.5천 |
|---|
| 2026.01.09 | ₩61,291 | ₩61,304 | ₩61,291 | ₩61,304 | +0.02% | 900 |
|---|
| 2026.01.08 | ₩61,197 | ₩61,237 | ₩61,164 | ₩61,177 | -0.03% | 3.7천 |
|---|
| 2026.01.07 | ₩61,317 | ₩61,344 | ₩61,277 | ₩61,285 | -0.05% | 4.3천 |
|---|
| 2026.01.06 | ₩61,121 | ₩61,257 | ₩61,091 | ₩61,257 | +0.22% | 4.4천 |
|---|
| 2026.01.05 | ₩61,237 | ₩61,291 | ₩61,092 | ₩61,247 | +0.02% | 1.6만 |
|---|
| 2026.01.02 | ₩61,104 | ₩61,131 | ₩61,051 | ₩61,104 | 0.00% | 3.8천 |
|---|
| 2025.12.31 | ₩61,211 | ₩61,277 | ₩61,147 | ₩61,147 | -0.10% | 1.9천 |
|---|
| 2025.12.30 | ₩61,558 | ₩61,588 | ₩61,491 | ₩61,571 | +0.02% | 4.6천 |
|---|
| 2025.12.29 | ₩61,591 | ₩61,591 | ₩61,591 | ₩61,591 | 0.00% | 400 |
|---|
| 2025.12.26 | ₩61,551 | ₩61,551 | ₩61,551 | ₩61,551 | 0.00% | 500 |
|---|
| 2025.12.24 | ₩61,411 | ₩61,584 | ₩61,411 | ₩61,544 | +0.22% | 1천 |
|---|
| 2025.12.23 | ₩61,257 | ₩61,344 | ₩61,251 | ₩61,324 | +0.11% | 2.2천 |
|---|
| 2025.12.22 | ₩61,331 | ₩61,331 | ₩61,291 | ₩61,291 | -0.07% | 700 |
|---|
| 2025.12.19 | ₩61,344 | ₩61,384 | ₩61,291 | ₩61,317 | -0.04% | 2천 |
|---|
| 2025.12.18 | ₩61,451 | ₩61,491 | ₩61,331 | ₩61,491 | +0.07% | 4.4천 |
|---|
| 2025.12.17 | ₩61,307 | ₩61,307 | ₩61,212 | ₩61,245 | -0.10% | 5.4천 |
|---|
| 2025.12.16 | ₩61,196 | ₩61,277 | ₩61,196 | ₩61,277 | +0.13% | 1천 |
|---|
| 2025.12.15 | ₩61,211 | ₩61,211 | ₩61,164 | ₩61,164 | -0.08% | 600 |
|---|
| 2025.12.12 | ₩61,104 | ₩61,144 | ₩61,104 | ₩61,137 | +0.05% | 500 |
|---|
| 2025.12.11 | ₩61,490 | ₩61,491 | ₩61,391 | ₩61,391 | -0.16% | 700 |
|---|
| 2025.12.10 | ₩61,402 | ₩61,448 | ₩61,402 | ₩61,448 | +0.08% | 1.2천 |
|---|
| 2025.12.09 | ₩61,237 | ₩61,237 | ₩61,211 | ₩61,211 | -0.04% | 1천 |
|---|
| 2025.12.08 | ₩61,237 | ₩61,257 | ₩61,237 | ₩61,257 | +0.03% | 600 |
|---|
| 2025.12.05 | ₩61,424 | ₩61,446 | ₩61,344 | ₩61,344 | -0.13% | 2.1천 |
|---|
| 2025.12.04 | ₩61,428 | ₩61,436 | ₩61,372 | ₩61,412 | -0.03% | 2.2천 |
|---|
| 2025.12.03 | ₩61,424 | ₩61,495 | ₩61,424 | ₩61,495 | +0.12% | 1천 |
|---|
| 2025.12.02 | ₩61,317 | ₩61,384 | ₩61,317 | ₩61,384 | +0.11% | 1.6천 |
|---|
| 2025.12.01 | ₩61,344 | ₩61,354 | ₩61,291 | ₩61,346 | +0.00% | 3천 |
|---|
| 2025.11.28 | ₩61,931 | ₩61,931 | ₩61,889 | ₩61,889 | -0.07% | 400 |
|---|
| 2025.11.26 | ₩61,969 | ₩61,969 | ₩61,969 | ₩61,969 | 0.00% | 300 |
|---|
| 2025.11.25 | ₩61,665 | ₩61,875 | ₩61,665 | ₩61,825 | +0.26% | 2천 |
|---|
| 2025.11.24 | ₩61,611 | ₩61,678 | ₩61,611 | ₩61,671 | +0.10% | 1.4천 |
|---|
| 2025.11.21 | ₩61,464 | ₩61,464 | ₩61,411 | ₩61,431 | -0.05% | 1.7천 |
|---|
| 2025.11.20 | ₩61,391 | ₩61,391 | ₩61,311 | ₩61,311 | -0.13% | 900 |
|---|
| 2025.11.19 | ₩61,344 | ₩61,384 | ₩61,184 | ₩61,231 | -0.18% | 2.3천 |
|---|
| 2025.11.18 | ₩61,260 | ₩61,344 | ₩61,224 | ₩61,271 | +0.02% | 2.9천 |
|---|
| 2025.11.17 | ₩61,224 | ₩61,331 | ₩61,224 | ₩61,225 | +0.00% | 1.4천 |
|---|
| 2025.11.14 | ₩61,311 | ₩61,311 | ₩61,224 | ₩61,224 | -0.14% | 1.2천 |
|---|
| 2025.11.13 | ₩61,371 | ₩61,371 | ₩61,343 | ₩61,343 | -0.05% | 1.4천 |
|---|
| 2025.11.12 | ₩61,531 | ₩61,538 | ₩61,531 | ₩61,538 | +0.01% | 300 |
|---|
| 2025.11.11 | ₩61,526 | ₩61,611 | ₩61,526 | ₩61,611 | +0.14% | 1.2천 |
|---|
| 2025.11.10 | ₩61,331 | ₩61,411 | ₩61,292 | ₩61,371 | +0.07% | 2.6천 |
|---|
| 2025.11.07 | ₩61,371 | ₩61,396 | ₩61,354 | ₩61,354 | -0.03% | 1.1천 |
|---|
| 2025.11.06 | ₩61,443 | ₩61,444 | ₩61,443 | ₩61,444 | +0.00% | 500 |
|---|
| 2025.11.05 | ₩61,331 | ₩61,331 | ₩61,237 | ₩61,264 | -0.11% | 6.9천 |
|---|
| 2025.11.04 | ₩61,491 | ₩61,491 | ₩61,358 | ₩61,358 | -0.22% | 2천 |
|---|
| 2025.11.03 | ₩61,284 | ₩61,304 | ₩61,251 | ₩61,284 | 0.00% | 3.4천 |
|---|
| 2025.10.31 | ₩61,766 | ₩61,766 | ₩61,671 | ₩61,705 | -0.10% | 3.1천 |
|---|
| 2025.10.30 | ₩61,958 | ₩61,984 | ₩61,858 | ₩61,858 | -0.16% | 3.3천 |
|---|
| 2025.10.29 | ₩62,323 | ₩62,344 | ₩62,060 | ₩62,060 | -0.42% | 2.4천 |
|---|
| 2025.10.28 | ₩62,332 | ₩62,365 | ₩62,332 | ₩62,365 | +0.05% | 300 |
|---|
| 2025.10.27 | ₩62,265 | ₩62,352 | ₩62,240 | ₩62,352 | +0.14% | 2.3천 |
|---|
| 2025.10.24 | ₩62,332 | ₩62,332 | ₩62,265 | ₩62,287 | -0.07% | 2.4천 |
|---|
| 2025.10.23 | ₩62,185 | ₩62,252 | ₩62,182 | ₩62,182 | -0.00% | 2.2천 |
|---|
| 2025.10.22 | ₩62,185 | ₩62,252 | ₩62,185 | ₩62,252 | +0.11% | 400 |
|---|
| 2025.10.21 | ₩62,292 | ₩62,339 | ₩62,233 | ₩62,233 | -0.09% | 5.8천 |
|---|
| 2025.10.20 | ₩62,168 | ₩62,185 | ₩62,121 | ₩62,185 | +0.03% | 600 |
|---|
| 2025.10.17 | ₩62,032 | ₩62,098 | ₩62,032 | ₩62,098 | +0.11% | 1.5천 |
|---|
| 2025.10.16 | ₩61,972 | ₩62,185 | ₩61,972 | ₩62,138 | +0.27% | 2.5천 |
|---|
| 2025.10.15 | ₩62,078 | ₩62,149 | ₩61,945 | ₩61,960 | -0.19% | 3.4천 |
|---|
| 2025.10.14 | ₩61,731 | ₩61,984 | ₩61,731 | ₩61,964 | +0.38% | 2.2천 |
|---|
| 2025.10.13 | ₩61,658 | ₩61,825 | ₩61,658 | ₩61,825 | +0.27% | 1.3천 |
|---|
| 2025.10.10 | ₩61,714 | ₩61,714 | ₩61,584 | ₩61,665 | -0.08% | 4.2천 |
|---|