시장 데이터를 불러오는 중
전체 종목
JPMorgan BetaBuilders Europe ETF 과거 주가
JPMorgan BetaBuilders Europe ETF · BBEU · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
JPMorgan BetaBuilders Europe ETF · BBEU · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩100,380 | ₩100,675 | ₩100,152 | ₩100,594 | +0.21% | 33.2만 |
| 2026.10.08 | ₩99,495 | ₩99,951 | ₩99,106 | ₩99,910 | +0.42% | 38.1만 |
| 2026.10.07 | ₩99,750 | ₩100,232 | ₩99,535 | ₩100,018 | +0.27% | 45.9만 |
| 2026.10.06 | ₩101,385 | ₩101,694 | ₩101,157 | ₩101,292 | -0.09% | 19.9만 |
| 2026.10.05 | ₩100,433 | ₩101,184 | ₩100,085 | ₩100,943 | +0.51% | 45.2만 |
| 2026.10.02 | ₩100,688 | ₩101,178 | ₩100,527 | ₩101,077 | +0.39% | 10.8만 |
| 2026.10.01 | ₩100,715 | ₩100,856 | ₩99,575 | ₩100,058 | -0.65% | 31만 |
| 2026.09.30 | ₩102,485 | ₩102,579 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩101,493 |
| -0.97% |
| 28.5만 |
| 2026.09.29 | ₩102,874 | ₩103,008 | ₩102,029 | ₩102,740 | -0.13% | 10.7만 |
|---|
| 2026.09.28 | ₩103,182 | ₩103,772 | ₩102,769 | ₩103,383 | +0.19% | 25.1만 |
|---|
| 2026.09.25 | ₩103,222 | ₩103,745 | ₩102,914 | ₩103,638 | +0.40% | 14만 |
|---|
| 2026.09.24 | ₩102,820 | ₩103,397 | ₩102,378 | ₩102,914 | +0.09% | 18.6만 |
|---|
| 2026.09.23 | ₩103,491 | ₩103,571 | ₩102,565 | ₩102,914 | -0.56% | 20.1만 |
|---|
| 2026.09.22 | ₩104,537 | ₩104,644 | ₩103,893 | ₩104,510 | -0.03% | 36.8만 |
|---|
| 2026.09.21 | ₩104,724 | ₩104,822 | ₩104,228 | ₩104,684 | -0.04% | 22.3만 |
|---|
| 2026.09.18 | ₩103,531 | ₩103,652 | ₩103,169 | ₩103,652 | +0.12% | 15.3만 |
|---|
| 2026.09.17 | ₩104,657 | ₩104,925 | ₩104,429 | ₩104,523 | -0.13% | 12.4만 |
|---|
| 2026.09.16 | ₩104,503 | ₩104,590 | ₩103,082 | ₩103,504 | -0.96% | 17.7만 |
|---|
| 2026.09.15 | ₩104,094 | ₩104,168 | ₩103,766 | ₩104,107 | +0.01% | 19.5만 |
|---|
| 2026.09.14 | ₩104,402 | ₩104,939 | ₩103,960 | ₩104,389 | -0.01% | 35.9만 |
|---|
| 2026.09.11 | ₩105,596 | ₩105,676 | ₩105,033 | ₩105,274 | -0.30% | 173만 |
|---|
| 2026.09.10 | ₩104,818 | ₩105,180 | ₩104,447 | ₩104,563 | -0.24% | 15.9만 |
|---|
| 2026.09.09 | ₩105,958 | ₩106,103 | ₩105,381 | ₩105,395 | -0.53% | 29.6만 |
|---|
| 2026.09.08 | ₩107,138 | ₩107,352 | ₩106,615 | ₩106,642 | -0.46% | 32.7만 |
|---|
| 2026.09.04 | ₩106,870 | ₩107,527 | ₩106,870 | ₩107,285 | +0.39% | 23.6만 |
|---|
| 2026.09.03 | ₩107,245 | ₩107,379 | ₩106,644 | ₩107,272 | +0.03% | 107.1만 |
|---|
| 2026.09.02 | ₩106,333 | ₩106,467 | ₩106,139 | ₩106,427 | +0.09% | 21.8만 |
|---|
| 2026.09.01 | ₩106,749 | ₩107,057 | ₩105,877 | ₩106,092 | -0.62% | 30.1만 |
|---|
| 2026.08.31 | ₩107,607 | ₩107,607 | ₩106,789 | ₩107,084 | -0.49% | 16.5만 |
|---|
| 2026.08.28 | ₩108,184 | ₩108,351 | ₩107,366 | ₩107,580 | -0.56% | 21.1만 |
|---|
| 2026.08.27 | ₩107,983 | ₩108,090 | ₩107,513 | ₩107,849 | -0.12% | 19.6만 |
|---|
| 2026.08.26 | ₩108,854 | ₩109,029 | ₩108,211 | ₩108,385 | -0.43% | 16.7만 |
|---|
| 2026.08.25 | ₩108,774 | ₩109,029 | ₩108,532 | ₩109,002 | +0.21% | 70.5만 |
|---|
| 2026.08.24 | ₩108,291 | ₩108,586 | ₩108,186 | ₩108,358 | +0.06% | 26.2만 |
|---|
| 2026.08.21 | ₩108,264 | ₩108,640 | ₩108,264 | ₩108,546 | +0.26% | 15.9만 |
|---|
| 2026.08.20 | ₩107,701 | ₩108,144 | ₩107,587 | ₩107,755 | +0.05% | 22.7만 |
|---|
| 2026.08.19 | ₩107,822 | ₩108,241 | ₩107,661 | ₩108,063 | +0.22% | 26.8만 |
|---|
| 2026.08.18 | ₩107,339 | ₩107,580 | ₩107,031 | ₩107,165 | -0.16% | 23.9만 |
|---|
| 2026.08.17 | ₩107,996 | ₩108,197 | ₩107,661 | ₩107,822 | -0.16% | 12.9만 |
|---|
| 2026.08.14 | ₩108,063 | ₩108,278 | ₩107,822 | ₩108,036 | -0.02% | 11.4만 |
|---|
| 2026.08.13 | ₩108,009 | ₩108,150 | ₩107,768 | ₩108,103 | +0.09% | 12만 |
|---|
| 2026.08.12 | ₩108,117 | ₩108,251 | ₩107,755 | ₩107,996 | -0.11% | 14.6만 |
|---|
| 2026.08.11 | ₩108,345 | ₩108,667 | ₩107,701 | ₩108,077 | -0.25% | 58.3만 |
|---|
| 2026.08.10 | ₩108,103 | ₩108,304 | ₩107,889 | ₩108,170 | +0.06% | 23.8만 |
|---|
| 2026.08.07 | ₩108,680 | ₩108,680 | ₩108,077 | ₩108,318 | -0.33% | 16.2만 |
|---|
| 2026.08.06 | ₩107,902 | ₩107,983 | ₩107,326 | ₩107,500 | -0.37% | 14.6만 |
|---|
| 2026.08.05 | ₩107,808 | ₩107,822 | ₩107,326 | ₩107,500 | -0.29% | 31.3만 |
|---|
| 2026.08.04 | ₩107,272 | ₩107,647 | ₩107,139 | ₩107,554 | +0.26% | 18만 |
|---|
| 2026.08.03 | ₩106,347 | ₩106,602 | ₩106,226 | ₩106,521 | +0.16% | 13.4만 |
|---|
| 2026.07.31 | ₩106,092 | ₩106,374 | ₩105,180 | ₩106,132 | +0.04% | 14.2만 |
|---|
| 2026.07.30 | ₩105,743 | ₩106,655 | ₩105,743 | ₩106,588 | +0.80% | 11.2만 |
|---|
| 2026.07.29 | ₩104,201 | ₩105,281 | ₩103,678 | ₩104,107 | -0.09% | 13.4만 |
|---|
| 2026.07.28 | ₩103,719 | ₩104,832 | ₩103,719 | ₩104,617 | +0.87% | 18.4만 |
|---|
| 2026.07.27 | ₩104,483 | ₩104,550 | ₩103,772 | ₩104,094 | -0.37% | 18.6만 |
|---|
| 2026.07.24 | ₩103,652 | ₩104,188 | ₩103,410 | ₩103,625 | -0.03% | 32.4만 |
|---|
| 2026.07.23 | ₩102,700 | ₩103,249 | ₩102,700 | ₩103,062 | +0.35% | 22.6만 |
|---|
| 2026.07.22 | ₩104,805 | ₩104,992 | ₩104,335 | ₩104,335 | -0.45% | 17.5만 |
|---|
| 2026.07.21 | ₩103,464 | ₩104,175 | ₩103,142 | ₩104,121 | +0.64% | 38.6만 |
|---|
| 2026.07.20 | ₩103,692 | ₩103,745 | ₩102,033 | ₩102,793 | -0.87% | 20.8만 |
|---|
| 2026.07.17 | ₩103,343 | ₩104,134 | ₩103,343 | ₩104,000 | +0.64% | 21만 |
|---|
| 2026.07.16 | ₩103,585 | ₩104,449 | ₩103,585 | ₩104,014 | +0.41% | 18.5만 |
|---|
| 2026.07.15 | ₩104,054 | ₩104,630 | ₩103,678 | ₩104,449 | +0.38% | 40.5만 |
|---|
| 2026.07.14 | ₩103,933 | ₩104,376 | ₩103,544 | ₩103,678 | -0.25% | 17.7만 |
|---|
| 2026.07.13 | ₩103,652 | ₩103,893 | ₩102,995 | ₩103,169 | -0.47% | 33.1만 |
|---|
| 2026.07.10 | ₩103,906 | ₩104,215 | ₩103,464 | ₩104,027 | +0.12% | 12.4만 |
|---|
| 2026.07.09 | ₩103,685 | ₩104,161 | ₩103,685 | ₩103,853 | +0.16% | 28만 |
|---|
| 2026.07.08 | ₩103,142 | ₩103,652 | ₩102,619 | ₩103,544 | +0.39% | 32.9만 |
|---|
| 2026.07.07 | ₩105,448 | ₩105,569 | ₩104,389 | ₩104,483 | -0.92% | 18.3만 |
|---|
| 2026.07.06 | ₩105,167 | ₩105,757 | ₩104,999 | ₩105,596 | +0.41% | 20.5만 |
|---|
| 2026.07.02 | ₩105,046 | ₩105,710 | ₩104,523 | ₩105,194 | +0.14% | 59.8만 |
|---|
| 2026.07.01 | ₩103,155 | ₩104,195 | ₩103,062 | ₩103,222 | +0.06% | 63만 |
|---|
| 2026.06.30 | ₩103,692 | ₩104,315 | ₩103,652 | ₩104,282 | +0.57% | 15만 |
|---|
| 2026.06.29 | ₩102,941 | ₩103,638 | ₩102,612 | ₩103,625 | +0.66% | 13.3만 |
|---|
| 2026.06.26 | ₩102,337 | ₩103,035 | ₩102,311 | ₩102,539 | +0.20% | 48만 |
|---|
| 2026.06.25 | ₩103,249 | ₩103,732 | ₩102,753 | ₩103,249 | 0.00% | 22만 |
|---|
| 2026.06.24 | ₩101,815 | ₩102,337 | ₩101,694 | ₩102,096 | +0.28% | 44.6만 |
|---|
| 2026.06.23 | ₩102,150 | ₩102,740 | ₩102,150 | ₩102,217 | +0.07% | 19.1만 |
|---|
| 2026.06.22 | ₩105,113 | ₩105,529 | ₩105,006 | ₩105,287 | +0.17% | 16.2만 |
|---|
| 2026.06.18 | ₩105,153 | ₩105,422 | ₩104,966 | ₩105,207 | +0.05% | 15.4만 |
|---|
| 2026.06.17 | ₩106,374 | ₩106,783 | ₩104,832 | ₩105,046 | -1.25% | 26.1만 |
|---|
| 2026.06.16 | ₩106,119 | ₩106,441 | ₩105,770 | ₩105,770 | -0.33% | 65.7만 |
|---|
| 2026.06.15 | ₩106,320 | ₩106,374 | ₩105,475 | ₩105,529 | -0.74% | 40.4만 |
|---|
| 2026.06.12 | ₩104,832 | ₩105,542 | ₩104,081 | ₩105,422 | +0.56% | 24.6만 |
|---|
| 2026.06.11 | ₩103,035 | ₩105,301 | ₩102,713 | ₩105,113 | +2.02% | 18.5만 |
|---|
| 2026.06.10 | ₩102,565 | ₩103,202 | ₩101,875 | ₩101,989 | -0.56% | 16.2만 |
|---|
| 2026.06.09 | ₩103,893 | ₩104,342 | ₩101,640 | ₩103,343 | -0.53% | 40.8만 |
|---|
| 2026.06.08 | ₩103,222 | ₩103,437 | ₩102,700 | ₩102,927 | -0.29% | 17.7만 |
|---|
| 2026.06.05 | ₩103,933 | ₩104,054 | ₩102,076 | ₩102,445 | -1.43% | 44.3만 |
|---|
| 2026.06.04 | ₩104,094 | ₩104,697 | ₩104,000 | ₩104,523 | +0.41% | 54.1만 |
|---|
| 2026.06.03 | ₩103,678 | ₩103,880 | ₩103,142 | ₩103,303 | -0.36% | 19.3만 |
|---|
| 2026.06.02 | ₩104,228 | ₩104,744 | ₩104,154 | ₩104,577 | +0.33% | 50.3만 |
|---|
| 2026.06.01 | ₩103,571 | ₩104,483 | ₩103,115 | ₩104,040 | +0.45% | 28.1만 |
|---|
| 2026.05.29 | ₩105,073 | ₩105,408 | ₩104,463 | ₩104,496 | -0.55% | 21만 |
|---|
| 2026.05.28 | ₩104,148 | ₩104,946 | ₩103,920 | ₩104,510 | +0.35% | 69.1만 |
|---|
| 2026.05.27 | ₩105,153 | ₩105,287 | ₩104,563 | ₩104,832 | -0.31% | 53.3만 |
|---|
| 2026.05.26 | ₩105,368 | ₩105,381 | ₩104,697 | ₩105,073 | -0.28% | 100.6만 |
|---|
| 2026.05.22 | ₩104,215 | ₩104,362 | ₩103,812 | ₩103,947 | -0.26% | 37.5만 |
|---|
| 2026.05.21 | ₩102,914 | ₩104,644 | ₩102,646 | ₩104,335 | +1.38% | 34.6만 |
|---|
| 2026.05.20 | ₩102,163 | ₩104,000 | ₩102,136 | ₩103,652 | +1.46% | 119.2만 |
|---|
| 2026.05.19 | ₩101,922 | ₩102,163 | ₩101,546 | ₩101,627 | -0.29% | 41.4만 |
|---|
| 2026.05.18 | ₩101,882 | ₩102,485 | ₩101,439 | ₩102,364 | +0.47% | 39.4만 |
|---|
| 2026.05.15 | ₩100,970 | ₩101,359 | ₩100,594 | ₩100,755 | -0.21% | 137.5만 |
|---|
| 2026.05.14 | ₩103,062 | ₩103,316 | ₩102,642 | ₩102,700 | -0.35% | 28.2만 |
|---|
| 2026.05.13 | ₩101,734 | ₩103,155 | ₩101,734 | ₩102,941 | +1.19% | 31만 |
|---|
| 2026.05.12 | ₩102,016 | ₩102,445 | ₩101,640 | ₩102,378 | +0.35% | 88.6만 |
|---|
| 2026.05.11 | ₩103,115 | ₩103,303 | ₩102,832 | ₩103,129 | +0.01% | 23.2만 |
|---|
| 2026.05.08 | ₩103,142 | ₩103,611 | ₩102,780 | ₩103,477 | +0.33% | 13.3만 |
|---|
| 2026.05.07 | ₩104,496 | ₩104,523 | ₩102,358 | ₩102,552 | -1.86% | 50.1만 |
|---|
| 2026.05.06 | ₩104,443 | ₩104,892 | ₩104,309 | ₩104,858 | +0.40% | 86.9만 |
|---|
| 2026.05.05 | ₩101,546 | ₩102,143 | ₩101,211 | ₩102,110 | +0.55% | 36만 |
|---|
| 2026.05.04 | ₩101,533 | ₩101,747 | ₩100,219 | ₩100,621 | -0.90% | 18.7만 |
|---|
| 2026.05.01 | ₩102,820 | ₩103,316 | ₩102,431 | ₩102,485 | -0.33% | 13.7만 |
|---|
| 2026.04.30 | ₩101,359 | ₩102,827 | ₩101,178 | ₩102,659 | +1.28% | 76.6만 |
|---|
| 2026.04.29 | ₩100,621 | ₩100,648 | ₩99,770 | ₩100,085 | -0.53% | 19.1만 |
|---|
| 2026.04.28 | ₩101,090 | ₩101,392 | ₩100,943 | ₩101,278 | +0.19% | 21.6만 |
|---|
| 2026.04.27 | ₩102,230 | ₩102,431 | ₩101,694 | ₩101,761 | -0.46% | 24.3만 |
|---|
| 2026.04.24 | ₩101,908 | ₩102,458 | ₩101,801 | ₩102,351 | +0.43% | 26.8만 |
|---|
| 2026.04.23 | ₩102,150 | ₩102,586 | ₩100,521 | ₩101,607 | -0.53% | 53만 |
|---|
| 2026.04.22 | ₩102,847 | ₩103,035 | ₩102,069 | ₩102,391 | -0.44% | 25.9만 |
|---|
| 2026.04.21 | ₩103,906 | ₩103,920 | ₩101,908 | ₩101,975 | -1.86% | 23.3만 |
|---|
| 2026.04.20 | ₩104,027 | ₩104,402 | ₩103,585 | ₩104,335 | +0.30% | 22.1만 |
|---|
| 2026.04.17 | ₩104,885 | ₩105,308 | ₩104,550 | ₩104,671 | -0.20% | 48.3만 |
|---|
| 2026.04.16 | ₩103,732 | ₩103,786 | ₩102,700 | ₩103,088 | -0.62% | 111.2만 |
|---|
| 2026.04.15 | ₩103,692 | ₩103,692 | ₩103,115 | ₩103,504 | -0.18% | 52.1만 |
|---|
| 2026.04.14 | ₩103,705 | ₩104,067 | ₩103,585 | ₩103,920 | +0.21% | 24만 |
|---|
| 2026.04.13 | ₩101,560 | ₩103,155 | ₩101,486 | ₩103,062 | +1.48% | 65.1만 |
|---|
| 2026.04.10 | ₩102,847 | ₩102,921 | ₩101,975 | ₩102,431 | -0.40% | 27.6만 |
|---|
| 2026.04.09 | ₩101,184 | ₩102,525 | ₩101,077 | ₩102,042 | +0.85% | 52만 |
|---|
| 2026.04.08 | ₩102,257 | ₩102,391 | ₩101,318 | ₩102,042 | -0.21% | 68.3만 |
|---|
| 2026.04.07 | ₩97,510 | ₩98,462 | ₩96,686 | ₩98,167 | +0.67% | 26.5만 |
|---|
| 2026.04.06 | ₩98,161 | ₩98,751 | ₩97,939 | ₩98,663 | +0.51% | 92.7만 |
|---|
| 2026.04.02 | ₩96,384 | ₩98,107 | ₩96,330 | ₩97,899 | +1.57% | 37.8만 |
|---|
| 2026.04.01 | ₩98,288 | ₩99,012 | ₩97,953 | ₩98,583 | +0.30% | 61.4만 |
|---|
| 2026.03.31 | ₩95,727 | ₩97,229 | ₩95,130 | ₩97,095 | +1.43% | 39만 |
|---|
| 2026.03.30 | ₩94,440 | ₩94,802 | ₩93,635 | ₩94,078 | -0.38% | 46.2만 |
|---|
| 2026.03.27 | ₩93,943 | ₩94,580 | ₩93,340 | ₩93,595 | -0.37% | 64.4만 |
|---|
| 2026.03.26 | ₩95,110 | ₩95,888 | ₩94,292 | ₩94,426 | -0.72% | 29.7만 |
|---|
| 2026.03.25 | ₩96,384 | ₩96,746 | ₩95,740 | ₩96,357 | -0.03% | 85.1만 |
|---|
| 2026.03.24 | ₩93,903 | ₩95,365 | ₩93,850 | ₩94,815 | +0.97% | 59.4만 |
|---|
| 2026.03.23 | ₩95,418 | ₩96,954 | ₩94,936 | ₩95,740 | +0.34% | 33.6만 |
|---|
| 2026.03.20 | ₩96,008 | ₩96,102 | ₩93,105 | ₩93,514 | -2.60% | 66.1만 |
|---|
| 2026.03.19 | ₩94,949 | ₩97,148 | ₩94,944 | ₩96,625 | +1.77% | 78.1만 |
|---|
| 2026.03.18 | ₩98,194 | ₩98,355 | ₩96,759 | ₩96,840 | -1.38% | 103.7만 |
|---|
| 2026.03.17 | ₩99,160 | ₩99,347 | ₩98,690 | ₩98,717 | -0.45% | 30.4만 |
|---|
| 2026.03.16 | ₩97,872 | ₩98,556 | ₩97,752 | ₩98,328 | +0.47% | 87.4만 |
|---|
| 2026.03.13 | ₩98,194 | ₩98,610 | ₩96,612 | ₩96,800 | -1.42% | 37.9만 |
|---|
| 2026.03.12 | ₩98,395 | ₩99,354 | ₩97,524 | ₩98,114 | -0.29% | 96.8만 |
|---|
| 2026.03.11 | ₩99,173 | ₩99,843 | ₩98,690 | ₩99,481 | +0.31% | 117.6만 |
|---|
| 2026.03.10 | ₩100,299 | ₩101,204 | ₩99,441 | ₩99,642 | -0.66% | 92.6만 |
|---|
| 2026.03.09 | ₩97,215 | ₩99,978 | ₩96,491 | ₩99,508 | +2.36% | 47.9만 |
|---|
| 2026.03.06 | ₩97,671 | ₩99,361 | ₩97,618 | ₩99,093 | +1.46% | 127.4만 |
|---|
| 2026.03.05 | ₩100,313 | ₩101,037 | ₩98,891 | ₩99,750 | -0.56% | 52.9만 |
|---|
| 2026.03.04 | ₩101,520 | ₩101,935 | ₩100,903 | ₩101,868 | +0.34% | 66.6만 |
|---|
| 2026.03.03 | ₩99,428 | ₩101,117 | ₩98,677 | ₩100,661 | +1.24% | 109.3만 |
|---|
| 2026.03.02 | ₩103,450 | ₩104,377 | ₩103,263 | ₩103,920 | +0.45% | 102.6만 |
|---|
| 2026.02.27 | ₩106,253 | ₩106,749 | ₩105,985 | ₩106,079 | -0.16% | 27만 |
|---|
| 2026.02.26 | ₩106,414 | ₩106,575 | ₩105,690 | ₩106,427 | +0.01% | 20.4만 |
|---|
| 2026.02.25 | ₩106,052 | ₩106,682 | ₩106,025 | ₩106,548 | +0.47% | 35.3만 |
|---|
| 2026.02.24 | ₩105,261 | ₩105,931 | ₩105,207 | ₩105,770 | +0.48% | 19.4만 |
|---|
| 2026.02.23 | ₩105,569 | ₩106,240 | ₩105,053 | ₩105,348 | -0.21% | 71.6만 |
|---|
| 2026.02.20 | ₩104,939 | ₩105,958 | ₩104,925 | ₩105,864 | +0.88% | 28만 |
|---|
| 2026.02.19 | ₩104,188 | ₩104,899 | ₩104,000 | ₩104,818 | +0.60% | 64.7만 |
|---|
| 2026.02.18 | ₩105,167 | ₩105,636 | ₩104,925 | ₩105,220 | +0.05% | 48.2만 |
|---|
| 2026.02.17 | ₩103,839 | ₩104,838 | ₩103,571 | ₩104,791 | +0.92% | 22.7만 |
|---|
| 2026.02.13 | ₩103,759 | ₩104,382 | ₩103,437 | ₩104,107 | +0.34% | 23.6만 |
|---|
| 2026.02.12 | ₩105,140 | ₩105,317 | ₩103,866 | ₩104,268 | -0.83% | 28.4만 |
|---|
| 2026.02.11 | ₩104,885 | ₩105,220 | ₩104,188 | ₩105,100 | +0.20% | 20.3만 |
|---|
| 2026.02.10 | ₩105,033 | ₩105,100 | ₩104,563 | ₩104,657 | -0.36% | 26.2만 |
|---|
| 2026.02.09 | ₩104,215 | ₩105,086 | ₩104,154 | ₩104,952 | +0.71% | 18.1만 |
|---|
| 2026.02.06 | ₩102,834 | ₩103,833 | ₩102,834 | ₩103,826 | +0.96% | 23.9만 |
|---|
| 2026.02.05 | ₩102,110 | ₩102,632 | ₩101,761 | ₩101,841 | -0.26% | 59.5만 |
|---|
| 2026.02.04 | ₩104,027 | ₩104,188 | ₩102,834 | ₩103,290 | -0.71% | 26.7만 |
|---|
| 2026.02.03 | ₩102,807 | ₩103,477 | ₩102,405 | ₩103,142 | +0.33% | 48.3만 |
|---|
| 2026.02.02 | ₩103,035 | ₩103,593 | ₩102,995 | ₩103,558 | +0.51% | 67.9만 |
|---|
| 2026.01.30 | ₩103,169 | ₩103,383 | ₩102,257 | ₩102,659 | -0.49% | 23.8만 |
|---|
| 2026.01.29 | ₩103,812 | ₩103,947 | ₩102,498 | ₩103,504 | -0.30% | 44.1만 |
|---|
| 2026.01.28 | ₩103,263 | ₩103,424 | ₩102,458 | ₩102,887 | -0.36% | 32.3만 |
|---|
| 2026.01.27 | ₩103,544 | ₩104,671 | ₩103,544 | ₩104,362 | +0.79% | 46만 |
|---|
| 2026.01.26 | ₩102,445 | ₩102,848 | ₩102,445 | ₩102,659 | +0.21% | 16.8만 |
|---|
| 2026.01.23 | ₩101,090 | ₩101,949 | ₩100,842 | ₩101,935 | +0.84% | 22.1만 |
|---|
| 2026.01.22 | ₩101,171 | ₩101,466 | ₩100,883 | ₩101,251 | +0.08% | 159.9만 |
|---|
| 2026.01.21 | ₩99,910 | ₩101,010 | ₩99,441 | ₩100,755 | +0.85% | 36.8만 |
|---|
| 2026.01.20 | ₩99,723 | ₩100,420 | ₩99,575 | ₩99,723 | 0.00% | 45.6만 |
|---|
| 2026.01.16 | ₩101,064 | ₩101,225 | ₩100,648 | ₩101,198 | +0.13% | 88.8만 |
|---|
| 2026.01.15 | ₩101,191 | ₩101,285 | ₩100,862 | ₩100,930 | -0.26% | 31.3만 |
|---|
| 2026.01.14 | ₩101,104 | ₩101,359 | ₩100,849 | ₩101,198 | +0.09% | 27만 |
|---|
| 2026.01.13 | ₩101,131 | ₩101,164 | ₩100,648 | ₩100,876 | -0.25% | 49.8만 |
|---|
| 2026.01.12 | ₩101,077 | ₩101,312 | ₩100,970 | ₩101,292 | +0.21% | 33만 |
|---|
| 2026.01.09 | ₩100,380 | ₩100,809 | ₩100,132 | ₩100,809 | +0.43% | 34만 |
|---|
| 2026.01.08 | ₩99,615 | ₩100,018 | ₩99,602 | ₩100,018 | +0.40% | 27.8만 |
|---|
| 2026.01.07 | ₩100,159 | ₩100,313 | ₩99,924 | ₩100,058 | -0.10% | 28.8만 |
|---|
| 2026.01.06 | ₩100,340 | ₩100,628 | ₩100,246 | ₩100,433 | +0.09% | 46만 |
|---|
| 2026.01.05 | ₩99,193 | ₩100,159 | ₩99,193 | ₩100,145 | +0.96% | 40.7만 |
|---|
| 2026.01.02 | ₩99,160 | ₩99,401 | ₩98,891 | ₩99,320 | +0.16% | 30.2만 |
|---|
| 2025.12.31 | ₩98,623 | ₩98,623 | ₩98,181 | ₩98,288 | -0.34% | 17.5만 |
|---|
| 2025.12.30 | ₩98,730 | ₩98,944 | ₩98,583 | ₩98,663 | -0.07% | 26.2만 |
|---|
| 2025.12.29 | ₩98,261 | ₩98,456 | ₩98,060 | ₩98,288 | +0.03% | 32.6만 |
|---|
| 2025.12.26 | ₩98,637 | ₩98,690 | ₩98,368 | ₩98,690 | +0.05% | 24.3만 |
|---|
| 2025.12.24 | ₩98,301 | ₩98,476 | ₩98,288 | ₩98,409 | +0.11% | 18.7만 |
|---|
| 2025.12.23 | ₩98,033 | ₩98,295 | ₩98,006 | ₩98,208 | +0.18% | 32.8만 |
|---|
| 2025.12.22 | ₩98,100 | ₩98,422 | ₩98,090 | ₩98,342 | +0.25% | 34.6만 |
|---|
| 2025.12.19 | ₩97,832 | ₩98,409 | ₩97,832 | ₩98,140 | +0.32% | 34.3만 |
|---|
| 2025.12.18 | ₩97,537 | ₩97,953 | ₩97,215 | ₩97,510 | -0.03% | 22만 |
|---|
| 2025.12.17 | ₩97,175 | ₩97,497 | ₩96,719 | ₩96,813 | -0.37% | 32.8만 |
|---|
| 2025.12.16 | ₩97,497 | ₩97,577 | ₩96,987 | ₩97,323 | -0.18% | 58.9만 |
|---|
| 2025.12.15 | ₩97,550 | ₩97,777 | ₩97,282 | ₩97,631 | +0.08% | 27.1만 |
|---|
| 2025.12.12 | ₩97,470 | ₩97,591 | ₩96,558 | ₩96,880 | -0.61% | 40.1만 |
|---|
| 2025.12.11 | ₩97,215 | ₩97,685 | ₩97,175 | ₩97,618 | +0.41% | 122.2만 |
|---|
| 2025.12.10 | ₩95,807 | ₩96,975 | ₩95,807 | ₩96,840 | +1.08% | 44.3만 |
|---|
| 2025.12.09 | ₩95,861 | ₩96,116 | ₩95,546 | ₩95,660 | -0.21% | 44.4만 |
|---|
| 2025.12.08 | ₩96,143 | ₩96,149 | ₩95,673 | ₩95,915 | -0.24% | 28만 |
|---|
| 2025.12.05 | ₩96,451 | ₩96,558 | ₩95,941 | ₩96,062 | -0.40% | 38.1만 |
|---|
| 2025.12.04 | ₩96,384 | ₩96,484 | ₩95,962 | ₩96,049 | -0.35% | 23.7만 |
|---|
| 2025.12.03 | ₩95,740 | ₩96,223 | ₩95,727 | ₩96,210 | +0.49% | 36.7만 |
|---|
| 2025.12.02 | ₩95,526 | ₩95,606 | ₩95,137 | ₩95,553 | +0.03% | 60.2만 |
|---|
| 2025.12.01 | ₩95,284 | ₩95,499 | ₩95,056 | ₩95,083 | -0.21% | 27.8만 |
|---|
| 2025.11.28 | ₩95,043 | ₩95,526 | ₩95,043 | ₩95,485 | +0.47% | 8.2만 |
|---|
| 2025.11.26 | ₩94,440 | ₩95,123 | ₩94,426 | ₩95,030 | +0.62% | 57.8만 |
|---|
| 2025.11.25 | ₩93,340 | ₩94,158 | ₩93,233 | ₩94,158 | +0.88% | 72.1만 |
|---|
| 2025.11.24 | ₩92,522 | ₩92,951 | ₩92,294 | ₩92,603 | +0.09% | 70.4만 |
|---|
| 2025.11.21 | ₩92,227 | ₩93,038 | ₩91,972 | ₩92,790 | +0.61% | 27.2만 |
|---|
| 2025.11.20 | ₩93,246 | ₩93,461 | ₩91,503 | ₩91,610 | -1.75% | 29.1만 |
|---|
| 2025.11.19 | ₩92,871 | ₩93,206 | ₩92,294 | ₩92,763 | -0.12% | 33.7만 |
|---|
| 2025.11.18 | ₩92,978 | ₩93,327 | ₩92,495 | ₩93,099 | +0.13% | 41만 |
|---|
| 2025.11.17 | ₩94,533 | ₩94,815 | ₩93,689 | ₩94,024 | -0.54% | 37.8만 |
|---|
| 2025.11.14 | ₩94,761 | ₩95,363 | ₩94,761 | ₩95,123 | +0.38% | 25.1만 |
|---|
| 2025.11.13 | ₩96,585 | ₩96,733 | ₩95,780 | ₩95,881 | -0.73% | 43.6만 |
|---|
| 2025.11.12 | ₩96,397 | ₩96,726 | ₩96,397 | ₩96,719 | +0.33% | 23.1만 |
|---|
| 2025.11.11 | ₩95,673 | ₩96,210 | ₩95,673 | ₩96,075 | +0.42% | 98.1만 |
|---|
| 2025.11.10 | ₩94,627 | ₩95,097 | ₩94,339 | ₩95,083 | +0.48% | 39.1만 |
|---|
| 2025.11.07 | ₩93,005 | ₩94,118 | ₩92,898 | ₩94,118 | +1.20% | 34.7만 |
|---|
| 2025.11.06 | ₩93,742 | ₩94,004 | ₩93,246 | ₩93,461 | -0.30% | 22.9만 |
|---|
| 2025.11.05 | ₩93,327 | ₩93,943 | ₩93,246 | ₩93,863 | +0.57% | 87.9만 |
|---|
| 2025.11.04 | ₩92,871 | ₩93,488 | ₩92,844 | ₩92,978 | +0.12% | 88.1만 |
|---|
| 2025.11.03 | ₩93,970 | ₩94,091 | ₩93,783 | ₩94,024 | +0.06% | 26.5만 |
|---|
| 2025.10.31 | ₩94,064 | ₩94,111 | ₩93,648 | ₩94,091 | +0.03% | 40만 |
|---|
| 2025.10.30 | ₩94,305 | ₩94,869 | ₩94,291 | ₩94,574 | +0.28% | 100.1만 |
|---|
| 2025.10.29 | ₩95,633 | ₩95,646 | ₩94,587 | ₩95,043 | -0.62% | 76.9만 |
|---|
| 2025.10.28 | ₩95,499 | ₩95,787 | ₩95,325 | ₩95,392 | -0.11% | 174.4만 |
|---|
| 2025.10.27 | ₩95,485 | ₩95,754 | ₩95,472 | ₩95,700 | +0.22% | 359.8만 |
|---|
| 2025.10.24 | ₩95,271 | ₩95,398 | ₩95,150 | ₩95,204 | -0.07% | 568.1만 |
|---|
| 2025.10.23 | ₩94,909 | ₩95,258 | ₩94,909 | ₩95,164 | +0.27% | 373.9만 |
|---|
| 2025.10.22 | ₩94,641 | ₩94,929 | ₩94,238 | ₩94,560 | -0.09% | 487.6만 |
|---|
| 2025.10.21 | ₩94,842 | ₩95,030 | ₩94,533 | ₩94,547 | -0.31% | 396.6만 |
|---|
| 2025.10.20 | ₩94,788 | ₩95,258 | ₩94,788 | ₩95,103 | +0.33% | 462.2만 |
|---|
| 2025.10.17 | ₩94,265 | ₩94,842 | ₩94,178 | ₩94,775 | +0.54% | 576.6만 |
|---|
| 2025.10.16 | ₩94,533 | ₩95,097 | ₩94,413 | ₩94,681 | +0.16% | 442.7만 |
|---|
| 2025.10.15 | ₩93,863 | ₩94,252 | ₩93,447 | ₩94,010 | +0.16% | 1021.2만 |
|---|
| 2025.10.14 | ₩92,723 | ₩94,037 | ₩92,723 | ₩93,823 | +1.19% | 497.1만 |
|---|
| 2025.10.13 | ₩93,005 | ₩93,461 | ₩92,931 | ₩93,421 | +0.45% | 68.5만 |
|---|
| 2025.10.10 | ₩93,970 | ₩94,051 | ₩92,710 | ₩92,831 | -1.21% | 98.9만 |
|---|