시장 데이터를 불러오는 중
전체 종목
JPMorgan BetaBuilders Emerging Markets Equity ETF 과거 주가
JPMorgan BetaBuilders Emerging Markets Equity ETF · BBEM · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
JPMorgan BetaBuilders Emerging Markets Equity ETF · BBEM · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩102,270 | ₩102,321 | ₩102,143 | ₩102,321 | +0.05% | 900 |
| 2026.10.08 | ₩102,029 | ₩102,055 | ₩100,949 | ₩101,239 | -0.77% | 1.8만 |
| 2026.10.07 | ₩103,423 | ₩103,765 | ₩103,410 | ₩103,765 | +0.33% | 9.2천 |
| 2026.10.06 | ₩105,046 | ₩105,046 | ₩104,603 | ₩104,603 | -0.42% | 9.4천 |
| 2026.10.05 | ₩105,200 | ₩105,529 | ₩105,200 | ₩105,314 | +0.11% | 1만 |
| 2026.10.02 | ₩103,410 | ₩103,852 | ₩103,356 | ₩103,692 | +0.27% | 1.7만 |
| 2026.10.01 | ₩101,995 | ₩102,656 | ₩101,995 | ₩102,656 | +0.65% | 800 |
| 2026.09.30 | ₩103,088 | ₩103,088 | ₩102,310 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩102,337 |
| -0.73% |
| 24.5만 |
| 2026.09.29 | ₩103,034 | ₩103,527 | ₩102,941 | ₩103,527 | +0.48% | 1.6천 |
|---|
| 2026.09.28 | ₩103,289 | ₩103,410 | ₩102,498 | ₩103,097 | -0.19% | 2.5만 |
|---|
| 2026.09.25 | ₩103,839 | ₩104,290 | ₩103,839 | ₩104,290 | +0.43% | 1.1천 |
|---|
| 2026.09.24 | ₩103,611 | ₩103,812 | ₩103,101 | ₩103,209 | -0.39% | 1.5천 |
|---|
| 2026.09.23 | ₩105,542 | ₩105,542 | ₩103,932 | ₩103,932 | -1.53% | 600 |
|---|
| 2026.09.22 | ₩105,904 | ₩106,097 | ₩105,810 | ₩106,097 | +0.18% | 1.1천 |
|---|
| 2026.09.21 | ₩105,214 | ₩106,167 | ₩105,214 | ₩106,167 | +0.91% | 2.5천 |
|---|
| 2026.09.18 | ₩103,101 | ₩103,561 | ₩102,860 | ₩103,561 | +0.45% | 2.6천 |
|---|
| 2026.09.17 | ₩103,242 | ₩103,340 | ₩103,242 | ₩103,289 | +0.05% | 6.3천 |
|---|
| 2026.09.16 | ₩102,706 | ₩102,706 | ₩101,436 | ₩101,436 | -1.24% | 400 |
|---|
| 2026.09.15 | ₩101,418 | ₩101,640 | ₩101,418 | ₩101,640 | +0.22% | 1.1천 |
|---|
| 2026.09.14 | ₩102,582 | ₩102,582 | ₩102,074 | ₩102,074 | -0.50% | 600 |
|---|
| 2026.09.11 | ₩104,657 | ₩104,882 | ₩104,657 | ₩104,684 | +0.03% | 3.2천 |
|---|
| 2026.09.10 | ₩104,550 | ₩104,550 | ₩103,305 | ₩103,305 | -1.19% | 1.5천 |
|---|
| 2026.09.09 | ₩105,797 | ₩105,797 | ₩105,501 | ₩105,501 | -0.28% | 2.1천 |
|---|
| 2026.09.08 | ₩105,971 | ₩106,248 | ₩105,692 | ₩105,692 | -0.26% | 5.4천 |
|---|
| 2026.09.04 | ₩105,663 | ₩105,714 | ₩105,556 | ₩105,714 | +0.05% | 800 |
|---|
| 2026.09.03 | ₩103,195 | ₩104,078 | ₩103,195 | ₩104,078 | +0.86% | 1천 |
|---|
| 2026.09.02 | ₩103,470 | ₩103,678 | ₩103,470 | ₩103,637 | +0.16% | 1천 |
|---|
| 2026.09.01 | ₩103,249 | ₩103,249 | ₩102,833 | ₩103,061 | -0.18% | 600 |
|---|
| 2026.08.31 | ₩103,772 | ₩103,772 | ₩103,195 | ₩103,464 | -0.30% | 19.3만 |
|---|
| 2026.08.28 | ₩103,946 | ₩103,946 | ₩103,552 | ₩103,552 | -0.38% | 1.3천 |
|---|
| 2026.08.27 | ₩104,054 | ₩104,064 | ₩103,812 | ₩104,064 | +0.01% | 2.2천 |
|---|
| 2026.08.26 | ₩103,799 | ₩103,799 | ₩103,521 | ₩103,521 | -0.27% | 2.1천 |
|---|
| 2026.08.25 | ₩102,927 | ₩103,490 | ₩102,927 | ₩103,490 | +0.55% | 500 |
|---|
| 2026.08.24 | ₩101,499 | ₩101,802 | ₩101,499 | ₩101,740 | +0.24% | 1.6천 |
|---|
| 2026.08.21 | ₩103,477 | ₩103,477 | ₩103,173 | ₩103,173 | -0.29% | 1.4천 |
|---|
| 2026.08.20 | ₩102,438 | ₩102,619 | ₩102,420 | ₩102,619 | +0.18% | 1.8천 |
|---|
| 2026.08.19 | ₩101,881 | ₩102,511 | ₩101,814 | ₩102,120 | +0.23% | 50.7만 |
|---|
| 2026.08.18 | ₩100,916 | ₩101,076 | ₩100,848 | ₩100,973 | +0.06% | 1천 |
|---|
| 2026.08.17 | ₩104,349 | ₩104,603 | ₩103,679 | ₩103,679 | -0.64% | 1.7천 |
|---|
| 2026.08.14 | ₩102,714 | ₩102,714 | ₩102,714 | ₩102,714 | 0.00% | 300 |
|---|
| 2026.08.13 | ₩103,296 | ₩103,296 | ₩102,872 | ₩102,872 | -0.41% | 1.2천 |
|---|
| 2026.08.12 | ₩102,558 | ₩102,558 | ₩102,466 | ₩102,466 | -0.09% | 800 |
|---|
| 2026.08.11 | ₩101,405 | ₩101,559 | ₩101,034 | ₩101,034 | -0.37% | 1.3천 |
|---|
| 2026.08.10 | ₩101,036 | ₩101,036 | ₩100,748 | ₩100,748 | -0.29% | 2.7천 |
|---|
| 2026.08.07 | ₩101,653 | ₩101,653 | ₩100,795 | ₩101,224 | -0.42% | 4.9천 |
|---|
| 2026.08.06 | ₩100,044 | ₩101,231 | ₩100,044 | ₩100,580 | +0.54% | 3.6천 |
|---|
| 2026.08.05 | ₩101,874 | ₩101,874 | ₩101,599 | ₩101,599 | -0.27% | 600 |
|---|
| 2026.08.04 | ₩101,492 | ₩102,283 | ₩101,492 | ₩102,194 | +0.69% | 1.2만 |
|---|
| 2026.08.03 | ₩98,622 | ₩99,963 | ₩98,622 | ₩99,802 | +1.20% | 9.7천 |
|---|
| 2026.07.31 | ₩100,728 | ₩100,728 | ₩99,078 | ₩99,212 | -1.50% | 52.8만 |
|---|
| 2026.07.30 | ₩96,892 | ₩98,830 | ₩96,778 | ₩98,730 | +1.90% | 8.6천 |
|---|
| 2026.07.29 | ₩95,511 | ₩96,302 | ₩94,539 | ₩95,015 | -0.52% | 3천 |
|---|
| 2026.07.28 | ₩96,564 | ₩97,482 | ₩95,954 | ₩96,758 | +0.20% | 1.5만 |
|---|
| 2026.07.27 | ₩98,098 | ₩98,823 | ₩97,824 | ₩98,716 | +0.63% | 2천 |
|---|
| 2026.07.24 | ₩99,132 | ₩99,561 | ₩98,193 | ₩98,461 | -0.68% | 2.9만 |
|---|
| 2026.07.23 | ₩99,829 | ₩100,165 | ₩99,829 | ₩99,977 | +0.15% | 4.2천 |
|---|
| 2026.07.22 | ₩101,117 | ₩101,177 | ₩100,843 | ₩100,843 | -0.27% | 800 |
|---|
| 2026.07.21 | ₩100,848 | ₩101,492 | ₩100,848 | ₩101,353 | +0.50% | 6.5천 |
|---|
| 2026.07.20 | ₩98,857 | ₩99,333 | ₩98,524 | ₩98,524 | -0.34% | 1.2천 |
|---|
| 2026.07.17 | ₩96,249 | ₩98,823 | ₩96,249 | ₩98,397 | +2.23% | 3.3천 |
|---|
| 2026.07.16 | ₩100,004 | ₩100,379 | ₩99,695 | ₩99,695 | -0.31% | 3.2천 |
|---|
| 2026.07.15 | ₩102,116 | ₩102,116 | ₩100,238 | ₩101,707 | -0.40% | 2.5만 |
|---|
| 2026.07.14 | ₩101,573 | ₩102,015 | ₩101,573 | ₩102,015 | +0.44% | 2.2천 |
|---|
| 2026.07.13 | ₩101,143 | ₩101,204 | ₩99,990 | ₩100,163 | -0.97% | 1.2만 |
|---|
| 2026.07.10 | ₩103,611 | ₩103,987 | ₩103,531 | ₩103,763 | +0.15% | 8.2천 |
|---|
| 2026.07.09 | ₩103,651 | ₩103,819 | ₩103,417 | ₩103,417 | -0.23% | 1.4천 |
|---|
| 2026.07.08 | ₩100,835 | ₩102,743 | ₩100,835 | ₩102,743 | +1.89% | 1.4천 |
|---|
| 2026.07.07 | ₩102,418 | ₩102,418 | ₩101,371 | ₩101,801 | -0.60% | 5.8만 |
|---|
| 2026.07.06 | ₩104,241 | ₩104,671 | ₩104,241 | ₩104,671 | +0.41% | 4.9만 |
|---|
| 2026.07.02 | ₩103,477 | ₩104,027 | ₩100,714 | ₩101,530 | -1.88% | 2.6만 |
|---|
| 2026.07.01 | ₩103,973 | ₩103,973 | ₩103,001 | ₩103,075 | -0.86% | 3.2만 |
|---|
| 2026.06.30 | ₩104,496 | ₩105,797 | ₩104,496 | ₩105,797 | +1.24% | 21.3만 |
|---|
| 2026.06.29 | ₩102,766 | ₩104,469 | ₩102,230 | ₩104,469 | +1.66% | 3만 |
|---|
| 2026.06.26 | ₩103,678 | ₩104,342 | ₩103,678 | ₩103,812 | +0.13% | 2.9천 |
|---|
| 2026.06.25 | ₩104,483 | ₩105,161 | ₩104,322 | ₩104,944 | +0.44% | 1.4천 |
|---|
| 2026.06.24 | ₩104,282 | ₩104,429 | ₩103,957 | ₩103,957 | -0.31% | 27.8만 |
|---|
| 2026.06.23 | ₩105,100 | ₩105,100 | ₩103,812 | ₩103,812 | -1.22% | 1천 |
|---|
| 2026.06.22 | ₩110,880 | ₩110,880 | ₩110,236 | ₩110,276 | -0.54% | 1.7만 |
|---|
| 2026.06.18 | ₩109,901 | ₩109,926 | ₩109,700 | ₩109,926 | +0.02% | 10.4만 |
|---|
| 2026.06.17 | ₩108,198 | ₩108,385 | ₩106,339 | ₩106,339 | -1.72% | 6.2만 |
|---|
| 2026.06.16 | ₩107,748 | ₩107,929 | ₩106,434 | ₩106,434 | -1.22% | 7천 |
|---|
| 2026.06.15 | ₩107,916 | ₩108,493 | ₩107,916 | ₩108,493 | +0.53% | 800 |
|---|
| 2026.06.12 | ₩104,215 | ₩105,287 | ₩103,785 | ₩104,878 | +0.64% | 15.9만 |
|---|
| 2026.06.11 | ₩101,358 | ₩104,567 | ₩101,358 | ₩104,567 | +3.17% | 3.6천 |
|---|
| 2026.06.10 | ₩102,324 | ₩102,324 | ₩100,362 | ₩100,362 | -1.92% | 2.1천 |
|---|
| 2026.06.09 | ₩104,080 | ₩104,080 | ₩99,668 | ₩101,785 | -2.21% | 1.6만 |
|---|
| 2026.06.08 | ₩102,994 | ₩102,994 | ₩101,787 | ₩101,829 | -1.13% | 1.6만 |
|---|
| 2026.06.05 | ₩103,262 | ₩103,262 | ₩99,829 | ₩100,021 | -3.14% | 1.1천 |
|---|
| 2026.06.04 | ₩106,240 | ₩107,138 | ₩106,240 | ₩106,815 | +0.54% | 1.3천 |
|---|
| 2026.06.03 | ₩108,519 | ₩108,519 | ₩107,420 | ₩108,157 | -0.33% | 1.6천 |
|---|
| 2026.06.02 | ₩109,217 | ₩109,592 | ₩109,183 | ₩109,592 | +0.34% | 7.9천 |
|---|
| 2026.06.01 | ₩107,232 | ₩108,788 | ₩107,044 | ₩108,210 | +0.91% | 2.6천 |
|---|
| 2026.05.29 | ₩106,105 | ₩106,360 | ₩105,918 | ₩105,958 | -0.14% | 46.1만 |
|---|
| 2026.05.28 | ₩104,523 | ₩105,998 | ₩104,523 | ₩105,882 | +1.30% | 4.4천 |
|---|
| 2026.05.27 | ₩105,757 | ₩105,757 | ₩105,314 | ₩105,375 | -0.36% | 7천 |
|---|
| 2026.05.26 | ₩104,483 | ₩105,542 | ₩104,483 | ₩105,523 | +1.00% | 8.6천 |
|---|
| 2026.05.22 | ₩102,645 | ₩102,645 | ₩101,740 | ₩101,740 | -0.88% | 5.4천 |
|---|
| 2026.05.21 | ₩100,755 | ₩102,498 | ₩100,755 | ₩102,216 | +1.45% | 3.7천 |
|---|
| 2026.05.20 | ₩99,615 | ₩101,371 | ₩99,615 | ₩101,371 | +1.76% | 1.3천 |
|---|
| 2026.05.19 | ₩98,515 | ₩99,481 | ₩98,059 | ₩99,249 | +0.74% | 3.8천 |
|---|
| 2026.05.18 | ₩101,626 | ₩101,626 | ₩99,642 | ₩100,394 | -1.21% | 4천 |
|---|
| 2026.05.15 | ₩101,385 | ₩101,385 | ₩100,419 | ₩100,521 | -0.85% | 1.3만 |
|---|
| 2026.05.14 | ₩104,056 | ₩104,056 | ₩103,973 | ₩103,999 | -0.06% | 1.1천 |
|---|
| 2026.05.13 | ₩103,638 | ₩103,866 | ₩103,531 | ₩103,704 | +0.06% | 3.4천 |
|---|
| 2026.05.12 | ₩102,270 | ₩102,538 | ₩100,741 | ₩101,546 | -0.71% | 2.5천 |
|---|
| 2026.05.11 | ₩105,059 | ₩105,059 | ₩104,603 | ₩104,813 | -0.23% | 8.5천 |
|---|
| 2026.05.08 | ₩104,402 | ₩104,925 | ₩104,161 | ₩104,925 | +0.50% | 2.4만 |
|---|
| 2026.05.07 | ₩104,416 | ₩104,416 | ₩102,753 | ₩102,753 | -1.59% | 4.6천 |
|---|
| 2026.05.06 | ₩102,981 | ₩104,054 | ₩102,645 | ₩104,054 | +1.04% | 4.5천 |
|---|
| 2026.05.05 | ₩100,084 | ₩101,170 | ₩100,084 | ₩100,848 | +0.76% | 5.3만 |
|---|
| 2026.05.04 | ₩99,883 | ₩99,883 | ₩98,716 | ₩98,814 | -1.07% | 7.2천 |
|---|
| 2026.05.01 | ₩99,159 | ₩99,306 | ₩98,827 | ₩98,827 | -0.33% | 3.1천 |
|---|
| 2026.04.30 | ₩98,354 | ₩99,159 | ₩98,354 | ₩98,730 | +0.38% | 80.2만 |
|---|
| 2026.04.29 | ₩97,831 | ₩97,898 | ₩97,328 | ₩97,482 | -0.36% | 4.5천 |
|---|
| 2026.04.28 | ₩97,684 | ₩97,972 | ₩97,161 | ₩97,737 | +0.05% | 1.8만 |
|---|
| 2026.04.27 | ₩99,320 | ₩99,320 | ₩98,609 | ₩98,823 | -0.50% | 2.7만 |
|---|
| 2026.04.24 | ₩98,341 | ₩98,917 | ₩98,341 | ₩98,903 | +0.57% | 1.3천 |
|---|
| 2026.04.23 | ₩97,630 | ₩97,777 | ₩96,865 | ₩96,953 | -0.69% | 4천 |
|---|
| 2026.04.22 | ₩97,804 | ₩98,531 | ₩97,804 | ₩98,531 | +0.74% | 1.3천 |
|---|
| 2026.04.21 | ₩98,274 | ₩98,274 | ₩96,695 | ₩96,695 | -1.61% | 1.9천 |
|---|
| 2026.04.20 | ₩98,099 | ₩98,166 | ₩97,912 | ₩98,072 | -0.03% | 1.9천 |
|---|
| 2026.04.17 | ₩99,098 | ₩99,098 | ₩98,716 | ₩98,774 | -0.33% | 1.1천 |
|---|
| 2026.04.16 | ₩97,013 | ₩97,134 | ₩96,979 | ₩97,085 | +0.07% | 2천 |
|---|
| 2026.04.15 | ₩96,490 | ₩96,597 | ₩96,407 | ₩96,477 | -0.01% | 700 |
|---|
| 2026.04.14 | ₩95,913 | ₩96,672 | ₩95,913 | ₩96,672 | +0.79% | 4.4천 |
|---|
| 2026.04.13 | ₩94,002 | ₩95,174 | ₩94,002 | ₩95,038 | +1.10% | 6.6천 |
|---|
| 2026.04.10 | ₩94,237 | ₩94,733 | ₩93,996 | ₩94,194 | -0.05% | 3.7만 |
|---|
| 2026.04.09 | ₩93,352 | ₩94,237 | ₩92,829 | ₩93,934 | +0.62% | 1.2만 |
|---|
| 2026.04.08 | ₩94,063 | ₩94,425 | ₩93,620 | ₩94,210 | +0.16% | 4만 |
|---|
| 2026.04.07 | ₩88,591 | ₩89,077 | ₩87,894 | ₩89,077 | +0.55% | 2.7천 |
|---|
| 2026.04.06 | ₩88,819 | ₩89,047 | ₩88,619 | ₩88,798 | -0.02% | 2만 |
|---|
| 2026.04.02 | ₩88,028 | ₩88,028 | ₩88,014 | ₩88,014 | -0.02% | 1.1천 |
|---|
| 2026.04.01 | ₩88,779 | ₩89,624 | ₩88,779 | ₩88,993 | +0.24% | 1.9천 |
|---|
| 2026.03.31 | ₩86,124 | ₩88,175 | ₩85,654 | ₩88,175 | +2.38% | 46.9만 |
|---|
| 2026.03.30 | ₩85,668 | ₩86,097 | ₩84,782 | ₩85,139 | -0.62% | 1만 |
|---|
| 2026.03.27 | ₩86,416 | ₩86,512 | ₩85,862 | ₩86,023 | -0.45% | 9.2천 |
|---|
| 2026.03.26 | ₩87,786 | ₩87,853 | ₩86,512 | ₩86,512 | -1.45% | 2.5천 |
|---|
| 2026.03.25 | ₩89,449 | ₩89,691 | ₩89,221 | ₩89,296 | -0.17% | 2.5천 |
|---|
| 2026.03.24 | ₩88,162 | ₩88,162 | ₩88,067 | ₩88,067 | -0.11% | 700 |
|---|
| 2026.03.23 | ₩89,248 | ₩89,932 | ₩89,248 | ₩89,720 | +0.53% | 1천 |
|---|
| 2026.03.20 | ₩89,101 | ₩89,101 | ₩86,979 | ₩86,979 | -2.38% | 1.8천 |
|---|
| 2026.03.19 | ₩89,288 | ₩90,080 | ₩88,920 | ₩90,054 | +0.86% | 6.6천 |
|---|
| 2026.03.18 | ₩91,474 | ₩91,541 | ₩90,144 | ₩90,144 | -1.45% | 4.5천 |
|---|
| 2026.03.17 | ₩93,003 | ₩93,003 | ₩91,541 | ₩91,558 | -1.55% | 1.7천 |
|---|
| 2026.03.16 | ₩90,334 | ₩91,139 | ₩90,334 | ₩90,969 | +0.70% | 7.1천 |
|---|
| 2026.03.13 | ₩88,712 | ₩88,900 | ₩88,599 | ₩88,599 | -0.13% | 2.8천 |
|---|
| 2026.03.12 | ₩90,227 | ₩90,227 | ₩88,712 | ₩88,792 | -1.59% | 1.8천 |
|---|
| 2026.03.11 | ₩91,126 | ₩91,575 | ₩91,126 | ₩91,340 | +0.24% | 1.2천 |
|---|
| 2026.03.10 | ₩91,005 | ₩92,335 | ₩90,831 | ₩91,313 | +0.34% | 2.1만 |
|---|
| 2026.03.09 | ₩88,444 | ₩90,937 | ₩87,773 | ₩90,937 | +2.82% | 7.2만 |
|---|
| 2026.03.06 | ₩88,421 | ₩89,852 | ₩88,421 | ₩89,148 | +0.82% | 6.4만 |
|---|
| 2026.03.05 | ₩90,294 | ₩90,568 | ₩88,819 | ₩89,704 | -0.65% | 3천 |
|---|
| 2026.03.04 | ₩90,898 | ₩92,346 | ₩90,576 | ₩91,555 | +0.72% | 8만 |
|---|
| 2026.03.03 | ₩90,133 | ₩91,220 | ₩88,363 | ₩90,643 | +0.57% | 2.5만 |
|---|
| 2026.03.02 | ₩94,250 | ₩95,752 | ₩94,083 | ₩95,337 | +1.15% | 5.6천 |
|---|
| 2026.02.27 | ₩96,490 | ₩97,228 | ₩96,490 | ₩96,805 | +0.33% | 54.8만 |
|---|
| 2026.02.26 | ₩97,268 | ₩97,456 | ₩96,789 | ₩97,456 | +0.19% | 1.8천 |
|---|
| 2026.02.25 | ₩98,126 | ₩98,300 | ₩97,771 | ₩98,207 | +0.08% | 4.7천 |
|---|
| 2026.02.24 | ₩96,731 | ₩97,496 | ₩96,731 | ₩97,163 | +0.45% | 14.7만 |
|---|
| 2026.02.23 | ₩96,168 | ₩96,168 | ₩95,498 | ₩95,511 | -0.68% | 2.1천 |
|---|
| 2026.02.20 | ₩94,747 | ₩96,570 | ₩94,747 | ₩96,570 | +1.92% | 3.3천 |
|---|
| 2026.02.19 | ₩94,612 | ₩94,666 | ₩94,140 | ₩94,532 | -0.09% | 2.4만 |
|---|
| 2026.02.18 | ₩94,773 | ₩95,565 | ₩94,693 | ₩94,693 | -0.08% | 7.7만 |
|---|
| 2026.02.17 | ₩94,385 | ₩94,465 | ₩93,607 | ₩94,465 | +0.09% | 5.1천 |
|---|
| 2026.02.13 | ₩93,600 | ₩94,824 | ₩93,553 | ₩94,720 | +1.20% | 1.6천 |
|---|
| 2026.02.12 | ₩95,940 | ₩95,940 | ₩94,183 | ₩94,387 | -1.62% | 6.7만 |
|---|
| 2026.02.11 | ₩95,082 | ₩95,343 | ₩94,358 | ₩95,343 | +0.28% | 14.6만 |
|---|
| 2026.02.10 | ₩94,076 | ₩94,170 | ₩93,996 | ₩94,012 | -0.07% | 6.7천 |
|---|
| 2026.02.09 | ₩92,931 | ₩93,929 | ₩92,931 | ₩93,667 | +0.79% | 1.7천 |
|---|
| 2026.02.06 | ₩92,561 | ₩93,082 | ₩92,561 | ₩93,082 | +0.56% | 800 |
|---|
| 2026.02.05 | ₩90,925 | ₩91,474 | ₩90,784 | ₩90,784 | -0.15% | 2.7천 |
|---|
| 2026.02.04 | ₩92,722 | ₩92,722 | ₩91,032 | ₩91,045 | -1.81% | 8.1만 |
|---|
| 2026.02.03 | ₩92,386 | ₩92,386 | ₩91,689 | ₩92,024 | -0.39% | 5.8천 |
|---|
| 2026.02.02 | ₩91,059 | ₩92,011 | ₩91,059 | ₩92,011 | +1.05% | 6.5천 |
|---|
| 2026.01.30 | ₩93,124 | ₩93,131 | ₩91,394 | ₩91,394 | -1.86% | 84.7만 |
|---|
| 2026.01.29 | ₩94,250 | ₩94,250 | ₩92,976 | ₩93,955 | -0.31% | 6.9천 |
|---|
| 2026.01.28 | ₩94,532 | ₩94,532 | ₩93,835 | ₩94,190 | -0.36% | 5.9천 |
|---|
| 2026.01.27 | ₩93,392 | ₩93,652 | ₩93,392 | ₩93,652 | +0.28% | 600 |
|---|
| 2026.01.26 | ₩91,877 | ₩92,359 | ₩91,850 | ₩91,904 | +0.03% | 2.5만 |
|---|
| 2026.01.23 | ₩91,013 | ₩92,011 | ₩91,013 | ₩91,729 | +0.79% | 2만 |
|---|
| 2026.01.22 | ₩90,978 | ₩91,622 | ₩90,978 | ₩91,568 | +0.65% | 1.1만 |
|---|
| 2026.01.21 | ₩90,650 | ₩90,898 | ₩90,428 | ₩90,844 | +0.21% | 4.6천 |
|---|
| 2026.01.20 | ₩89,288 | ₩89,972 | ₩89,087 | ₩89,128 | -0.18% | 1.8만 |
|---|
| 2026.01.16 | ₩90,066 | ₩90,117 | ₩89,905 | ₩90,117 | +0.06% | 1.1천 |
|---|
| 2026.01.15 | ₩90,254 | ₩90,925 | ₩90,241 | ₩90,710 | +0.51% | 5.4천 |
|---|
| 2026.01.14 | ₩89,718 | ₩90,120 | ₩89,476 | ₩89,948 | +0.26% | 1.7천 |
|---|
| 2026.01.13 | ₩89,396 | ₩89,798 | ₩89,396 | ₩89,704 | +0.35% | 1.7천 |
|---|
| 2026.01.12 | ₩89,624 | ₩90,212 | ₩89,483 | ₩90,212 | +0.66% | 7.5천 |
|---|
| 2026.01.09 | ₩88,698 | ₩89,154 | ₩88,604 | ₩89,019 | +0.36% | 2.9천 |
|---|
| 2026.01.08 | ₩88,403 | ₩88,792 | ₩88,390 | ₩88,792 | +0.44% | 4.1천 |
|---|
| 2026.01.07 | ₩88,698 | ₩89,055 | ₩88,524 | ₩88,814 | +0.13% | 3.5천 |
|---|
| 2026.01.06 | ₩89,476 | ₩89,610 | ₩89,128 | ₩89,610 | +0.15% | 1.3만 |
|---|
| 2026.01.05 | ₩88,470 | ₩88,913 | ₩88,470 | ₩88,913 | +0.50% | 1.3천 |
|---|
| 2026.01.02 | ₩87,089 | ₩87,591 | ₩87,089 | ₩87,591 | +0.58% | 400 |
|---|
| 2025.12.31 | ₩85,694 | ₩85,822 | ₩85,104 | ₩85,332 | -0.42% | 12.2만 |
|---|
| 2025.12.30 | ₩85,910 | ₩86,097 | ₩85,869 | ₩85,883 | -0.03% | 2.1천 |
|---|
| 2025.12.29 | ₩85,433 | ₩85,909 | ₩85,433 | ₩85,896 | +0.54% | 1.3천 |
|---|
| 2025.12.26 | ₩85,761 | ₩85,875 | ₩85,757 | ₩85,757 | -0.00% | 1.8천 |
|---|
| 2025.12.24 | ₩85,547 | ₩85,547 | ₩85,064 | ₩85,190 | -0.42% | 18.4만 |
|---|
| 2025.12.23 | ₩84,702 | ₩85,198 | ₩84,702 | ₩85,010 | +0.36% | 4.2만 |
|---|
| 2025.12.22 | ₩85,896 | ₩86,459 | ₩85,896 | ₩86,295 | +0.47% | 1.9천 |
|---|
| 2025.12.19 | ₩85,507 | ₩85,647 | ₩85,507 | ₩85,520 | +0.02% | 900 |
|---|
| 2025.12.18 | ₩84,984 | ₩85,185 | ₩84,675 | ₩84,867 | -0.14% | 4.4천 |
|---|
| 2025.12.17 | ₩84,742 | ₩84,742 | ₩83,850 | ₩83,884 | -1.01% | 1.2만 |
|---|
| 2025.12.16 | ₩84,501 | ₩84,501 | ₩84,112 | ₩84,210 | -0.34% | 8.9천 |
|---|
| 2025.12.15 | ₩85,560 | ₩85,574 | ₩84,957 | ₩85,064 | -0.58% | 4.7천 |
|---|
| 2025.12.12 | ₩87,089 | ₩87,183 | ₩86,968 | ₩87,140 | +0.06% | 2천 |
|---|
| 2025.12.11 | ₩87,827 | ₩88,142 | ₩87,317 | ₩88,142 | +0.36% | 9.7천 |
|---|
| 2025.12.10 | ₩87,786 | ₩88,153 | ₩87,786 | ₩88,153 | +0.42% | 400 |
|---|
| 2025.12.09 | ₩87,035 | ₩87,572 | ₩87,035 | ₩87,301 | +0.31% | 1.3만 |
|---|
| 2025.12.08 | ₩87,840 | ₩87,853 | ₩87,344 | ₩87,430 | -0.47% | 1.9천 |
|---|
| 2025.12.05 | ₩87,937 | ₩87,937 | ₩87,786 | ₩87,813 | -0.14% | 1.4천 |
|---|
| 2025.12.04 | ₩86,888 | ₩87,237 | ₩86,593 | ₩86,927 | +0.04% | 3.1천 |
|---|
| 2025.12.03 | ₩86,378 | ₩87,062 | ₩86,378 | ₩87,062 | +0.79% | 22.7만 |
|---|
| 2025.12.02 | ₩86,486 | ₩86,982 | ₩85,855 | ₩86,486 | 0.00% | 13.2만 |
|---|
| 2025.12.01 | ₩86,390 | ₩86,633 | ₩86,239 | ₩86,239 | -0.18% | 2.4만 |
|---|
| 2025.11.28 | ₩86,150 | ₩86,526 | ₩86,150 | ₩86,526 | +0.44% | 32만 |
|---|
| 2025.11.26 | ₩85,694 | ₩86,405 | ₩85,694 | ₩86,150 | +0.53% | 600 |
|---|
| 2025.11.25 | ₩84,689 | ₩85,468 | ₩84,689 | ₩85,468 | +0.92% | 1.4만 |
|---|
| 2025.11.24 | ₩84,622 | ₩85,359 | ₩84,622 | ₩85,359 | +0.87% | 5.1만 |
|---|
| 2025.11.21 | ₩83,844 | ₩84,711 | ₩83,844 | ₩84,494 | +0.78% | 2.6만 |
|---|
| 2025.11.20 | ₩86,365 | ₩86,365 | ₩84,756 | ₩84,756 | -1.86% | 4.6천 |
|---|
| 2025.11.19 | ₩85,788 | ₩85,855 | ₩85,668 | ₩85,761 | -0.03% | 1.5만 |
|---|
| 2025.11.18 | ₩86,030 | ₩86,191 | ₩85,989 | ₩86,117 | +0.10% | 4.4천 |
|---|
| 2025.11.17 | ₩86,759 | ₩86,759 | ₩86,504 | ₩86,504 | -0.29% | 700 |
|---|
| 2025.11.14 | ₩87,793 | ₩87,988 | ₩87,339 | ₩87,339 | -0.52% | 15만 |
|---|
| 2025.11.13 | ₩87,503 | ₩87,503 | ₩87,379 | ₩87,379 | -0.14% | 200 |
|---|
| 2025.11.12 | ₩88,175 | ₩88,323 | ₩88,068 | ₩88,242 | +0.08% | 7천 |
|---|
| 2025.11.11 | ₩88,240 | ₩88,370 | ₩88,149 | ₩88,309 | +0.08% | 10만 |
|---|
| 2025.11.10 | ₩88,095 | ₩88,252 | ₩87,753 | ₩88,252 | +0.18% | 4.3천 |
|---|
| 2025.11.07 | ₩86,231 | ₩86,692 | ₩85,910 | ₩86,692 | +0.53% | 5.1만 |
|---|
| 2025.11.06 | ₩87,451 | ₩87,451 | ₩87,160 | ₩87,160 | -0.33% | 300 |
|---|
| 2025.11.05 | ₩87,809 | ₩88,068 | ₩87,809 | ₩87,825 | +0.02% | 1만 |
|---|
| 2025.11.04 | ₩87,132 | ₩87,132 | ₩87,132 | ₩87,132 | 0.00% | 200 |
|---|
| 2025.11.03 | ₩88,637 | ₩88,637 | ₩88,637 | ₩88,637 | 0.00% | 400 |
|---|
| 2025.10.31 | ₩88,033 | ₩88,229 | ₩88,033 | ₩88,229 | +0.22% | 19.9만 |
|---|
| 2025.10.30 | ₩88,657 | ₩88,657 | ₩88,316 | ₩88,316 | -0.38% | 1천 |
|---|
| 2025.10.29 | ₩89,170 | ₩89,170 | ₩89,170 | ₩89,170 | 0.00% | 200 |
|---|
| 2025.10.28 | ₩88,444 | ₩88,759 | ₩88,303 | ₩88,721 | +0.31% | 1만 |
|---|
| 2025.10.27 | ₩88,685 | ₩88,741 | ₩88,631 | ₩88,741 | +0.06% | 3.7천 |
|---|
| 2025.10.24 | ₩87,786 | ₩87,847 | ₩87,773 | ₩87,831 | +0.05% | 5.3천 |
|---|
| 2025.10.23 | ₩87,062 | ₩87,310 | ₩87,062 | ₩87,310 | +0.28% | 700 |
|---|
| 2025.10.22 | ₩86,637 | ₩86,637 | ₩86,637 | ₩86,637 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩87,049 | ₩87,049 | ₩86,706 | ₩86,706 | -0.39% | 1.3천 |
|---|
| 2025.10.20 | ₩87,357 | ₩87,558 | ₩87,243 | ₩87,558 | +0.23% | 5.2만 |
|---|
| 2025.10.17 | ₩86,016 | ₩86,478 | ₩86,016 | ₩86,478 | +0.54% | 1.1천 |
|---|
| 2025.10.16 | ₩86,425 | ₩86,425 | ₩86,425 | ₩86,425 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩85,905 | ₩85,905 | ₩85,855 | ₩85,902 | -0.00% | 3.8천 |
|---|
| 2025.10.14 | ₩84,627 | ₩84,627 | ₩84,627 | ₩84,627 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩85,238 | ₩85,460 | ₩85,225 | ₩85,348 | +0.13% | 2.3만 |
|---|
| 2025.10.10 | ₩85,145 | ₩85,145 | ₩82,965 | ₩82,965 | -2.56% | 400 |
|---|