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 | ₩100,393 | ₩100,688 | ₩100,165 | ₩100,607 | +0.21% | 33.2만 |
| 2026.10.08 | ₩99,507 | ₩99,963 | ₩99,118 | ₩99,923 | +0.42% | 38.1만 |
| 2026.10.07 | ₩99,762 | ₩100,245 | ₩99,548 | ₩100,030 | +0.27% | 45.9만 |
| 2026.10.06 | ₩101,398 | ₩101,707 | ₩101,170 | ₩101,304 | -0.09% | 19.9만 |
| 2026.10.05 | ₩100,446 | ₩101,197 | ₩100,097 | ₩100,956 | +0.51% | 45.2만 |
| 2026.10.02 | ₩100,701 | ₩101,190 | ₩100,540 | ₩101,090 | +0.39% | 10.8만 |
| 2026.10.01 | ₩100,728 | ₩100,869 | ₩99,588 | ₩100,071 | -0.65% | 31만 |
| 2026.09.30 | ₩102,498 | ₩102,592 | ₩101,432 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩101,506 |
| -0.97% |
| 28.5만 |
| 2026.09.29 | ₩102,887 | ₩103,021 | ₩102,042 | ₩102,753 | -0.13% | 10.7만 |
|---|
| 2026.09.28 | ₩103,195 | ₩103,785 | ₩102,782 | ₩103,396 | +0.19% | 25.1만 |
|---|
| 2026.09.25 | ₩103,236 | ₩103,759 | ₩102,927 | ₩103,651 | +0.40% | 14만 |
|---|
| 2026.09.24 | ₩102,833 | ₩103,410 | ₩102,391 | ₩102,927 | +0.09% | 18.6만 |
|---|
| 2026.09.23 | ₩103,504 | ₩103,584 | ₩102,578 | ₩102,927 | -0.56% | 20.1만 |
|---|
| 2026.09.22 | ₩104,550 | ₩104,657 | ₩103,906 | ₩104,523 | -0.03% | 36.8만 |
|---|
| 2026.09.21 | ₩104,738 | ₩104,835 | ₩104,241 | ₩104,697 | -0.04% | 22.3만 |
|---|
| 2026.09.18 | ₩103,544 | ₩103,665 | ₩103,182 | ₩103,665 | +0.12% | 15.3만 |
|---|
| 2026.09.17 | ₩104,671 | ₩104,939 | ₩104,443 | ₩104,536 | -0.13% | 12.4만 |
|---|
| 2026.09.16 | ₩104,516 | ₩104,603 | ₩103,095 | ₩103,517 | -0.96% | 17.7만 |
|---|
| 2026.09.15 | ₩104,107 | ₩104,181 | ₩103,779 | ₩104,121 | +0.01% | 19.5만 |
|---|
| 2026.09.14 | ₩104,416 | ₩104,952 | ₩103,973 | ₩104,402 | -0.01% | 35.9만 |
|---|
| 2026.09.11 | ₩105,609 | ₩105,690 | ₩105,046 | ₩105,287 | -0.30% | 173만 |
|---|
| 2026.09.10 | ₩104,831 | ₩105,194 | ₩104,460 | ₩104,577 | -0.24% | 15.9만 |
|---|
| 2026.09.09 | ₩105,971 | ₩106,116 | ₩105,395 | ₩105,408 | -0.53% | 29.6만 |
|---|
| 2026.09.08 | ₩107,151 | ₩107,366 | ₩106,628 | ₩106,655 | -0.46% | 32.7만 |
|---|
| 2026.09.04 | ₩106,883 | ₩107,540 | ₩106,883 | ₩107,299 | +0.39% | 23.6만 |
|---|
| 2026.09.03 | ₩107,259 | ₩107,393 | ₩106,658 | ₩107,286 | +0.03% | 107.1만 |
|---|
| 2026.09.02 | ₩106,347 | ₩106,481 | ₩106,152 | ₩106,441 | +0.09% | 21.8만 |
|---|
| 2026.09.01 | ₩106,763 | ₩107,071 | ₩105,891 | ₩106,105 | -0.62% | 30.1만 |
|---|
| 2026.08.31 | ₩107,621 | ₩107,621 | ₩106,803 | ₩107,098 | -0.49% | 16.5만 |
|---|
| 2026.08.28 | ₩108,198 | ₩108,365 | ₩107,379 | ₩107,594 | -0.56% | 21.1만 |
|---|
| 2026.08.27 | ₩107,996 | ₩108,104 | ₩107,527 | ₩107,862 | -0.12% | 19.6만 |
|---|
| 2026.08.26 | ₩108,868 | ₩109,042 | ₩108,224 | ₩108,399 | -0.43% | 16.7만 |
|---|
| 2026.08.25 | ₩108,788 | ₩109,042 | ₩108,546 | ₩109,016 | +0.21% | 70.5만 |
|---|
| 2026.08.24 | ₩108,305 | ₩108,600 | ₩108,200 | ₩108,372 | +0.06% | 26.2만 |
|---|
| 2026.08.21 | ₩108,278 | ₩108,653 | ₩108,278 | ₩108,560 | +0.26% | 15.9만 |
|---|
| 2026.08.20 | ₩107,715 | ₩108,157 | ₩107,601 | ₩107,768 | +0.05% | 22.7만 |
|---|
| 2026.08.19 | ₩107,835 | ₩108,255 | ₩107,675 | ₩108,077 | +0.22% | 26.8만 |
|---|
| 2026.08.18 | ₩107,353 | ₩107,594 | ₩107,044 | ₩107,178 | -0.16% | 23.9만 |
|---|
| 2026.08.17 | ₩108,010 | ₩108,211 | ₩107,675 | ₩107,835 | -0.16% | 12.9만 |
|---|
| 2026.08.14 | ₩108,077 | ₩108,291 | ₩107,835 | ₩108,050 | -0.02% | 11.4만 |
|---|
| 2026.08.13 | ₩108,023 | ₩108,164 | ₩107,782 | ₩108,117 | +0.09% | 12만 |
|---|
| 2026.08.12 | ₩108,130 | ₩108,265 | ₩107,768 | ₩108,010 | -0.11% | 14.6만 |
|---|
| 2026.08.11 | ₩108,358 | ₩108,680 | ₩107,715 | ₩108,090 | -0.25% | 58.3만 |
|---|
| 2026.08.10 | ₩108,117 | ₩108,318 | ₩107,902 | ₩108,184 | +0.06% | 23.8만 |
|---|
| 2026.08.07 | ₩108,694 | ₩108,694 | ₩108,090 | ₩108,332 | -0.33% | 16.2만 |
|---|
| 2026.08.06 | ₩107,916 | ₩107,996 | ₩107,339 | ₩107,514 | -0.37% | 14.6만 |
|---|
| 2026.08.05 | ₩107,822 | ₩107,835 | ₩107,339 | ₩107,514 | -0.29% | 31.3만 |
|---|
| 2026.08.04 | ₩107,286 | ₩107,661 | ₩107,153 | ₩107,567 | +0.26% | 18만 |
|---|
| 2026.08.03 | ₩106,360 | ₩106,615 | ₩106,240 | ₩106,535 | +0.16% | 13.4만 |
|---|
| 2026.07.31 | ₩106,105 | ₩106,387 | ₩105,194 | ₩106,146 | +0.04% | 14.2만 |
|---|
| 2026.07.30 | ₩105,757 | ₩106,669 | ₩105,757 | ₩106,602 | +0.80% | 11.2만 |
|---|
| 2026.07.29 | ₩104,215 | ₩105,294 | ₩103,692 | ₩104,121 | -0.09% | 13.4만 |
|---|
| 2026.07.28 | ₩103,732 | ₩104,845 | ₩103,732 | ₩104,630 | +0.87% | 18.4만 |
|---|
| 2026.07.27 | ₩104,496 | ₩104,563 | ₩103,785 | ₩104,107 | -0.37% | 18.6만 |
|---|
| 2026.07.24 | ₩103,665 | ₩104,201 | ₩103,423 | ₩103,638 | -0.03% | 32.4만 |
|---|
| 2026.07.23 | ₩102,713 | ₩103,262 | ₩102,713 | ₩103,075 | +0.35% | 22.6만 |
|---|
| 2026.07.22 | ₩104,818 | ₩105,006 | ₩104,349 | ₩104,349 | -0.45% | 17.5만 |
|---|
| 2026.07.21 | ₩103,477 | ₩104,188 | ₩103,155 | ₩104,134 | +0.64% | 38.6만 |
|---|
| 2026.07.20 | ₩103,705 | ₩103,759 | ₩102,046 | ₩102,806 | -0.87% | 20.8만 |
|---|
| 2026.07.17 | ₩103,356 | ₩104,148 | ₩103,356 | ₩104,013 | +0.64% | 21만 |
|---|
| 2026.07.16 | ₩103,598 | ₩104,463 | ₩103,598 | ₩104,027 | +0.41% | 18.5만 |
|---|
| 2026.07.15 | ₩104,067 | ₩104,644 | ₩103,692 | ₩104,463 | +0.38% | 40.5만 |
|---|
| 2026.07.14 | ₩103,946 | ₩104,389 | ₩103,557 | ₩103,692 | -0.25% | 17.7만 |
|---|
| 2026.07.13 | ₩103,665 | ₩103,906 | ₩103,008 | ₩103,182 | -0.47% | 33.1만 |
|---|
| 2026.07.10 | ₩103,920 | ₩104,228 | ₩103,477 | ₩104,040 | +0.12% | 12.4만 |
|---|
| 2026.07.09 | ₩103,698 | ₩104,174 | ₩103,698 | ₩103,866 | +0.16% | 28만 |
|---|
| 2026.07.08 | ₩103,155 | ₩103,665 | ₩102,632 | ₩103,557 | +0.39% | 32.9만 |
|---|
| 2026.07.07 | ₩105,462 | ₩105,582 | ₩104,402 | ₩104,496 | -0.92% | 18.3만 |
|---|
| 2026.07.06 | ₩105,180 | ₩105,770 | ₩105,012 | ₩105,609 | +0.41% | 20.5만 |
|---|
| 2026.07.02 | ₩105,059 | ₩105,723 | ₩104,536 | ₩105,207 | +0.14% | 59.8만 |
|---|
| 2026.07.01 | ₩103,169 | ₩104,208 | ₩103,075 | ₩103,236 | +0.06% | 63만 |
|---|
| 2026.06.30 | ₩103,705 | ₩104,329 | ₩103,665 | ₩104,295 | +0.57% | 15만 |
|---|
| 2026.06.29 | ₩102,954 | ₩103,651 | ₩102,625 | ₩103,638 | +0.66% | 13.3만 |
|---|
| 2026.06.26 | ₩102,350 | ₩103,048 | ₩102,324 | ₩102,552 | +0.20% | 48만 |
|---|
| 2026.06.25 | ₩103,262 | ₩103,745 | ₩102,766 | ₩103,262 | 0.00% | 22만 |
|---|
| 2026.06.24 | ₩101,827 | ₩102,350 | ₩101,707 | ₩102,109 | +0.28% | 44.6만 |
|---|
| 2026.06.23 | ₩102,163 | ₩102,753 | ₩102,163 | ₩102,230 | +0.07% | 19.1만 |
|---|
| 2026.06.22 | ₩105,126 | ₩105,542 | ₩105,019 | ₩105,301 | +0.17% | 16.2만 |
|---|
| 2026.06.18 | ₩105,167 | ₩105,435 | ₩104,979 | ₩105,220 | +0.05% | 15.4만 |
|---|
| 2026.06.17 | ₩106,387 | ₩106,796 | ₩104,845 | ₩105,059 | -1.25% | 26.1만 |
|---|
| 2026.06.16 | ₩106,132 | ₩106,454 | ₩105,784 | ₩105,784 | -0.33% | 65.7만 |
|---|
| 2026.06.15 | ₩106,333 | ₩106,387 | ₩105,489 | ₩105,542 | -0.74% | 40.4만 |
|---|
| 2026.06.12 | ₩104,845 | ₩105,556 | ₩104,094 | ₩105,435 | +0.56% | 24.6만 |
|---|
| 2026.06.11 | ₩103,048 | ₩105,314 | ₩102,726 | ₩105,126 | +2.02% | 18.5만 |
|---|
| 2026.06.10 | ₩102,578 | ₩103,215 | ₩101,888 | ₩102,002 | -0.56% | 16.2만 |
|---|
| 2026.06.09 | ₩103,906 | ₩104,355 | ₩101,653 | ₩103,356 | -0.53% | 40.8만 |
|---|
| 2026.06.08 | ₩103,236 | ₩103,450 | ₩102,713 | ₩102,941 | -0.29% | 17.7만 |
|---|
| 2026.06.05 | ₩103,946 | ₩104,067 | ₩102,089 | ₩102,458 | -1.43% | 44.3만 |
|---|
| 2026.06.04 | ₩104,107 | ₩104,711 | ₩104,013 | ₩104,536 | +0.41% | 54.1만 |
|---|
| 2026.06.03 | ₩103,692 | ₩103,893 | ₩103,155 | ₩103,316 | -0.36% | 19.3만 |
|---|
| 2026.06.02 | ₩104,241 | ₩104,758 | ₩104,168 | ₩104,590 | +0.33% | 50.3만 |
|---|
| 2026.06.01 | ₩103,584 | ₩104,496 | ₩103,128 | ₩104,054 | +0.45% | 28.1만 |
|---|
| 2026.05.29 | ₩105,086 | ₩105,422 | ₩104,476 | ₩104,510 | -0.55% | 21만 |
|---|
| 2026.05.28 | ₩104,161 | ₩104,959 | ₩103,933 | ₩104,523 | +0.35% | 69.1만 |
|---|
| 2026.05.27 | ₩105,167 | ₩105,301 | ₩104,577 | ₩104,845 | -0.31% | 53.3만 |
|---|
| 2026.05.26 | ₩105,381 | ₩105,395 | ₩104,711 | ₩105,086 | -0.28% | 100.6만 |
|---|
| 2026.05.22 | ₩104,228 | ₩104,375 | ₩103,826 | ₩103,960 | -0.26% | 37.5만 |
|---|
| 2026.05.21 | ₩102,927 | ₩104,657 | ₩102,659 | ₩104,349 | +1.38% | 34.6만 |
|---|
| 2026.05.20 | ₩102,176 | ₩104,013 | ₩102,149 | ₩103,665 | +1.46% | 119.2만 |
|---|
| 2026.05.19 | ₩101,935 | ₩102,176 | ₩101,559 | ₩101,640 | -0.29% | 41.4만 |
|---|
| 2026.05.18 | ₩101,895 | ₩102,498 | ₩101,452 | ₩102,377 | +0.47% | 39.4만 |
|---|
| 2026.05.15 | ₩100,983 | ₩101,371 | ₩100,607 | ₩100,768 | -0.21% | 137.5만 |
|---|
| 2026.05.14 | ₩103,075 | ₩103,329 | ₩102,655 | ₩102,713 | -0.35% | 28.2만 |
|---|
| 2026.05.13 | ₩101,747 | ₩103,169 | ₩101,747 | ₩102,954 | +1.19% | 31만 |
|---|
| 2026.05.12 | ₩102,029 | ₩102,458 | ₩101,653 | ₩102,391 | +0.35% | 88.6만 |
|---|
| 2026.05.11 | ₩103,128 | ₩103,316 | ₩102,845 | ₩103,142 | +0.01% | 23.2만 |
|---|
| 2026.05.08 | ₩103,155 | ₩103,624 | ₩102,793 | ₩103,490 | +0.33% | 13.3만 |
|---|
| 2026.05.07 | ₩104,510 | ₩104,536 | ₩102,371 | ₩102,565 | -1.86% | 50.1만 |
|---|
| 2026.05.06 | ₩104,456 | ₩104,905 | ₩104,322 | ₩104,872 | +0.40% | 86.9만 |
|---|
| 2026.05.05 | ₩101,559 | ₩102,156 | ₩101,224 | ₩102,122 | +0.55% | 36만 |
|---|
| 2026.05.04 | ₩101,546 | ₩101,760 | ₩100,232 | ₩100,634 | -0.90% | 18.7만 |
|---|
| 2026.05.01 | ₩102,833 | ₩103,329 | ₩102,444 | ₩102,498 | -0.33% | 13.7만 |
|---|
| 2026.04.30 | ₩101,371 | ₩102,840 | ₩101,190 | ₩102,672 | +1.28% | 76.6만 |
|---|
| 2026.04.29 | ₩100,634 | ₩100,661 | ₩99,782 | ₩100,097 | -0.53% | 19.1만 |
|---|
| 2026.04.28 | ₩101,103 | ₩101,405 | ₩100,956 | ₩101,291 | +0.19% | 21.6만 |
|---|
| 2026.04.27 | ₩102,243 | ₩102,444 | ₩101,707 | ₩101,774 | -0.46% | 24.3만 |
|---|
| 2026.04.24 | ₩101,921 | ₩102,471 | ₩101,814 | ₩102,364 | +0.43% | 26.8만 |
|---|
| 2026.04.23 | ₩102,163 | ₩102,599 | ₩100,533 | ₩101,620 | -0.53% | 53만 |
|---|
| 2026.04.22 | ₩102,860 | ₩103,048 | ₩102,082 | ₩102,404 | -0.44% | 25.9만 |
|---|
| 2026.04.21 | ₩103,920 | ₩103,933 | ₩101,921 | ₩101,988 | -1.86% | 23.3만 |
|---|
| 2026.04.20 | ₩104,040 | ₩104,416 | ₩103,598 | ₩104,349 | +0.30% | 22.1만 |
|---|
| 2026.04.17 | ₩104,898 | ₩105,321 | ₩104,563 | ₩104,684 | -0.20% | 48.3만 |
|---|
| 2026.04.16 | ₩103,745 | ₩103,799 | ₩102,713 | ₩103,101 | -0.62% | 111.2만 |
|---|
| 2026.04.15 | ₩103,705 | ₩103,705 | ₩103,128 | ₩103,517 | -0.18% | 52.1만 |
|---|
| 2026.04.14 | ₩103,718 | ₩104,080 | ₩103,598 | ₩103,933 | +0.21% | 24만 |
|---|
| 2026.04.13 | ₩101,573 | ₩103,169 | ₩101,499 | ₩103,075 | +1.48% | 65.1만 |
|---|
| 2026.04.10 | ₩102,860 | ₩102,934 | ₩101,988 | ₩102,444 | -0.40% | 27.6만 |
|---|
| 2026.04.09 | ₩101,197 | ₩102,538 | ₩101,090 | ₩102,055 | +0.85% | 52만 |
|---|
| 2026.04.08 | ₩102,270 | ₩102,404 | ₩101,331 | ₩102,055 | -0.21% | 68.3만 |
|---|
| 2026.04.07 | ₩97,523 | ₩98,475 | ₩96,698 | ₩98,180 | +0.67% | 26.5만 |
|---|
| 2026.04.06 | ₩98,173 | ₩98,763 | ₩97,952 | ₩98,676 | +0.51% | 92.7만 |
|---|
| 2026.04.02 | ₩96,396 | ₩98,119 | ₩96,342 | ₩97,912 | +1.57% | 37.8만 |
|---|
| 2026.04.01 | ₩98,300 | ₩99,025 | ₩97,965 | ₩98,595 | +0.30% | 61.4만 |
|---|
| 2026.03.31 | ₩95,739 | ₩97,241 | ₩95,142 | ₩97,107 | +1.43% | 39만 |
|---|
| 2026.03.30 | ₩94,452 | ₩94,814 | ₩93,647 | ₩94,089 | -0.38% | 46.2만 |
|---|
| 2026.03.27 | ₩93,955 | ₩94,592 | ₩93,352 | ₩93,607 | -0.37% | 64.4만 |
|---|
| 2026.03.26 | ₩95,122 | ₩95,900 | ₩94,304 | ₩94,438 | -0.72% | 29.7만 |
|---|
| 2026.03.25 | ₩96,396 | ₩96,758 | ₩95,752 | ₩96,369 | -0.03% | 85.1만 |
|---|
| 2026.03.24 | ₩93,915 | ₩95,377 | ₩93,861 | ₩94,827 | +0.97% | 59.4만 |
|---|
| 2026.03.23 | ₩95,431 | ₩96,966 | ₩94,948 | ₩95,752 | +0.34% | 33.6만 |
|---|
| 2026.03.20 | ₩96,021 | ₩96,114 | ₩93,117 | ₩93,526 | -2.60% | 66.1만 |
|---|
| 2026.03.19 | ₩94,961 | ₩97,161 | ₩94,956 | ₩96,638 | +1.77% | 78.1만 |
|---|
| 2026.03.18 | ₩98,207 | ₩98,367 | ₩96,772 | ₩96,852 | -1.38% | 103.7만 |
|---|
| 2026.03.17 | ₩99,172 | ₩99,360 | ₩98,703 | ₩98,730 | -0.45% | 30.4만 |
|---|
| 2026.03.16 | ₩97,885 | ₩98,569 | ₩97,764 | ₩98,341 | +0.47% | 87.4만 |
|---|
| 2026.03.13 | ₩98,207 | ₩98,622 | ₩96,624 | ₩96,812 | -1.42% | 37.9만 |
|---|
| 2026.03.12 | ₩98,408 | ₩99,367 | ₩97,536 | ₩98,126 | -0.29% | 96.8만 |
|---|
| 2026.03.11 | ₩99,186 | ₩99,856 | ₩98,703 | ₩99,494 | +0.31% | 117.6만 |
|---|
| 2026.03.10 | ₩100,312 | ₩101,217 | ₩99,454 | ₩99,655 | -0.66% | 92.6만 |
|---|
| 2026.03.09 | ₩97,228 | ₩99,990 | ₩96,503 | ₩99,521 | +2.36% | 47.9만 |
|---|
| 2026.03.06 | ₩97,684 | ₩99,373 | ₩97,630 | ₩99,105 | +1.46% | 127.4만 |
|---|
| 2026.03.05 | ₩100,325 | ₩101,050 | ₩98,904 | ₩99,762 | -0.56% | 52.9만 |
|---|
| 2026.03.04 | ₩101,532 | ₩101,948 | ₩100,916 | ₩101,881 | +0.34% | 66.6만 |
|---|
| 2026.03.03 | ₩99,440 | ₩101,130 | ₩98,689 | ₩100,674 | +1.24% | 109.3만 |
|---|
| 2026.03.02 | ₩103,464 | ₩104,390 | ₩103,276 | ₩103,933 | +0.45% | 102.6만 |
|---|
| 2026.02.27 | ₩106,266 | ₩106,763 | ₩105,998 | ₩106,092 | -0.16% | 27만 |
|---|
| 2026.02.26 | ₩106,427 | ₩106,588 | ₩105,703 | ₩106,441 | +0.01% | 20.4만 |
|---|
| 2026.02.25 | ₩106,065 | ₩106,696 | ₩106,038 | ₩106,561 | +0.47% | 35.3만 |
|---|
| 2026.02.24 | ₩105,274 | ₩105,945 | ₩105,220 | ₩105,784 | +0.48% | 19.4만 |
|---|
| 2026.02.23 | ₩105,582 | ₩106,253 | ₩105,066 | ₩105,361 | -0.21% | 71.6만 |
|---|
| 2026.02.20 | ₩104,952 | ₩105,971 | ₩104,939 | ₩105,877 | +0.88% | 28만 |
|---|
| 2026.02.19 | ₩104,201 | ₩104,912 | ₩104,013 | ₩104,831 | +0.60% | 64.7만 |
|---|
| 2026.02.18 | ₩105,180 | ₩105,649 | ₩104,939 | ₩105,234 | +0.05% | 48.2만 |
|---|
| 2026.02.17 | ₩103,852 | ₩104,852 | ₩103,584 | ₩104,805 | +0.92% | 22.7만 |
|---|
| 2026.02.13 | ₩103,772 | ₩104,396 | ₩103,450 | ₩104,121 | +0.34% | 23.6만 |
|---|
| 2026.02.12 | ₩105,153 | ₩105,330 | ₩103,879 | ₩104,282 | -0.83% | 28.4만 |
|---|
| 2026.02.11 | ₩104,898 | ₩105,234 | ₩104,201 | ₩105,113 | +0.20% | 20.3만 |
|---|
| 2026.02.10 | ₩105,046 | ₩105,113 | ₩104,577 | ₩104,671 | -0.36% | 26.2만 |
|---|
| 2026.02.09 | ₩104,228 | ₩105,100 | ₩104,168 | ₩104,966 | +0.71% | 18.1만 |
|---|
| 2026.02.06 | ₩102,847 | ₩103,846 | ₩102,847 | ₩103,839 | +0.96% | 23.9만 |
|---|
| 2026.02.05 | ₩102,122 | ₩102,645 | ₩101,774 | ₩101,854 | -0.26% | 59.5만 |
|---|
| 2026.02.04 | ₩104,040 | ₩104,201 | ₩102,847 | ₩103,303 | -0.71% | 26.7만 |
|---|
| 2026.02.03 | ₩102,820 | ₩103,490 | ₩102,418 | ₩103,155 | +0.33% | 48.3만 |
|---|
| 2026.02.02 | ₩103,048 | ₩103,606 | ₩103,008 | ₩103,571 | +0.51% | 67.9만 |
|---|
| 2026.01.30 | ₩103,182 | ₩103,396 | ₩102,270 | ₩102,672 | -0.49% | 23.8만 |
|---|
| 2026.01.29 | ₩103,826 | ₩103,960 | ₩102,511 | ₩103,517 | -0.30% | 44.1만 |
|---|
| 2026.01.28 | ₩103,276 | ₩103,437 | ₩102,471 | ₩102,900 | -0.36% | 32.3만 |
|---|
| 2026.01.27 | ₩103,557 | ₩104,684 | ₩103,557 | ₩104,375 | +0.79% | 46만 |
|---|
| 2026.01.26 | ₩102,458 | ₩102,861 | ₩102,458 | ₩102,672 | +0.21% | 16.8만 |
|---|
| 2026.01.23 | ₩101,103 | ₩101,962 | ₩100,855 | ₩101,948 | +0.84% | 22.1만 |
|---|
| 2026.01.22 | ₩101,184 | ₩101,479 | ₩100,895 | ₩101,264 | +0.08% | 159.9만 |
|---|
| 2026.01.21 | ₩99,923 | ₩101,023 | ₩99,454 | ₩100,768 | +0.85% | 36.8만 |
|---|
| 2026.01.20 | ₩99,735 | ₩100,433 | ₩99,588 | ₩99,735 | 0.00% | 45.6만 |
|---|
| 2026.01.16 | ₩101,076 | ₩101,237 | ₩100,661 | ₩101,211 | +0.13% | 88.8만 |
|---|
| 2026.01.15 | ₩101,204 | ₩101,298 | ₩100,875 | ₩100,942 | -0.26% | 31.3만 |
|---|
| 2026.01.14 | ₩101,117 | ₩101,371 | ₩100,862 | ₩101,211 | +0.09% | 27만 |
|---|
| 2026.01.13 | ₩101,143 | ₩101,177 | ₩100,661 | ₩100,889 | -0.25% | 49.8만 |
|---|
| 2026.01.12 | ₩101,090 | ₩101,325 | ₩100,983 | ₩101,304 | +0.21% | 33만 |
|---|
| 2026.01.09 | ₩100,393 | ₩100,822 | ₩100,144 | ₩100,822 | +0.43% | 34만 |
|---|
| 2026.01.08 | ₩99,628 | ₩100,030 | ₩99,615 | ₩100,030 | +0.40% | 27.8만 |
|---|
| 2026.01.07 | ₩100,171 | ₩100,325 | ₩99,937 | ₩100,071 | -0.10% | 28.8만 |
|---|
| 2026.01.06 | ₩100,352 | ₩100,641 | ₩100,258 | ₩100,446 | +0.09% | 46만 |
|---|
| 2026.01.05 | ₩99,206 | ₩100,171 | ₩99,206 | ₩100,158 | +0.96% | 40.7만 |
|---|
| 2026.01.02 | ₩99,172 | ₩99,414 | ₩98,904 | ₩99,333 | +0.16% | 30.2만 |
|---|
| 2025.12.31 | ₩98,636 | ₩98,636 | ₩98,193 | ₩98,300 | -0.34% | 17.5만 |
|---|
| 2025.12.30 | ₩98,743 | ₩98,956 | ₩98,595 | ₩98,676 | -0.07% | 26.2만 |
|---|
| 2025.12.29 | ₩98,274 | ₩98,468 | ₩98,072 | ₩98,300 | +0.03% | 32.6만 |
|---|
| 2025.12.26 | ₩98,649 | ₩98,703 | ₩98,381 | ₩98,703 | +0.05% | 24.3만 |
|---|
| 2025.12.24 | ₩98,314 | ₩98,488 | ₩98,300 | ₩98,421 | +0.11% | 18.7만 |
|---|
| 2025.12.23 | ₩98,046 | ₩98,307 | ₩98,019 | ₩98,220 | +0.18% | 32.8만 |
|---|
| 2025.12.22 | ₩98,113 | ₩98,435 | ₩98,102 | ₩98,354 | +0.25% | 34.6만 |
|---|
| 2025.12.19 | ₩97,844 | ₩98,421 | ₩97,844 | ₩98,153 | +0.32% | 34.3만 |
|---|
| 2025.12.18 | ₩97,549 | ₩97,965 | ₩97,228 | ₩97,523 | -0.03% | 22만 |
|---|
| 2025.12.17 | ₩97,187 | ₩97,509 | ₩96,731 | ₩96,825 | -0.37% | 32.8만 |
|---|
| 2025.12.16 | ₩97,509 | ₩97,590 | ₩97,000 | ₩97,335 | -0.18% | 58.9만 |
|---|
| 2025.12.15 | ₩97,563 | ₩97,789 | ₩97,295 | ₩97,643 | +0.08% | 27.1만 |
|---|
| 2025.12.12 | ₩97,482 | ₩97,603 | ₩96,570 | ₩96,892 | -0.61% | 40.1만 |
|---|
| 2025.12.11 | ₩97,228 | ₩97,697 | ₩97,187 | ₩97,630 | +0.41% | 122.2만 |
|---|
| 2025.12.10 | ₩95,819 | ₩96,988 | ₩95,819 | ₩96,852 | +1.08% | 44.3만 |
|---|
| 2025.12.09 | ₩95,873 | ₩96,128 | ₩95,558 | ₩95,672 | -0.21% | 44.4만 |
|---|
| 2025.12.08 | ₩96,155 | ₩96,161 | ₩95,685 | ₩95,927 | -0.24% | 28만 |
|---|
| 2025.12.05 | ₩96,463 | ₩96,570 | ₩95,954 | ₩96,074 | -0.40% | 38.1만 |
|---|
| 2025.12.04 | ₩96,396 | ₩96,497 | ₩95,974 | ₩96,061 | -0.35% | 23.7만 |
|---|
| 2025.12.03 | ₩95,752 | ₩96,235 | ₩95,739 | ₩96,222 | +0.49% | 36.7만 |
|---|
| 2025.12.02 | ₩95,538 | ₩95,618 | ₩95,149 | ₩95,565 | +0.03% | 60.2만 |
|---|
| 2025.12.01 | ₩95,296 | ₩95,511 | ₩95,068 | ₩95,095 | -0.21% | 27.8만 |
|---|
| 2025.11.28 | ₩95,055 | ₩95,538 | ₩95,055 | ₩95,498 | +0.47% | 8.2만 |
|---|
| 2025.11.26 | ₩94,452 | ₩95,136 | ₩94,438 | ₩95,042 | +0.62% | 57.8만 |
|---|
| 2025.11.25 | ₩93,352 | ₩94,170 | ₩93,245 | ₩94,170 | +0.88% | 72.1만 |
|---|
| 2025.11.24 | ₩92,534 | ₩92,963 | ₩92,306 | ₩92,614 | +0.09% | 70.4만 |
|---|
| 2025.11.21 | ₩92,239 | ₩93,050 | ₩91,984 | ₩92,802 | +0.61% | 27.2만 |
|---|
| 2025.11.20 | ₩93,258 | ₩93,473 | ₩91,515 | ₩91,622 | -1.75% | 29.1만 |
|---|
| 2025.11.19 | ₩92,883 | ₩93,218 | ₩92,306 | ₩92,775 | -0.12% | 33.7만 |
|---|
| 2025.11.18 | ₩92,990 | ₩93,338 | ₩92,507 | ₩93,110 | +0.13% | 41만 |
|---|
| 2025.11.17 | ₩94,545 | ₩94,827 | ₩93,701 | ₩94,036 | -0.54% | 37.8만 |
|---|
| 2025.11.14 | ₩94,773 | ₩95,376 | ₩94,773 | ₩95,136 | +0.38% | 25.1만 |
|---|
| 2025.11.13 | ₩96,597 | ₩96,745 | ₩95,793 | ₩95,893 | -0.73% | 43.6만 |
|---|
| 2025.11.12 | ₩96,410 | ₩96,738 | ₩96,410 | ₩96,731 | +0.33% | 23.1만 |
|---|
| 2025.11.11 | ₩95,685 | ₩96,222 | ₩95,685 | ₩96,088 | +0.42% | 98.1만 |
|---|
| 2025.11.10 | ₩94,639 | ₩95,109 | ₩94,351 | ₩95,095 | +0.48% | 39.1만 |
|---|
| 2025.11.07 | ₩93,017 | ₩94,130 | ₩92,909 | ₩94,130 | +1.20% | 34.7만 |
|---|
| 2025.11.06 | ₩93,754 | ₩94,016 | ₩93,258 | ₩93,473 | -0.30% | 22.9만 |
|---|
| 2025.11.05 | ₩93,338 | ₩93,955 | ₩93,258 | ₩93,875 | +0.57% | 87.9만 |
|---|
| 2025.11.04 | ₩92,883 | ₩93,499 | ₩92,856 | ₩92,990 | +0.12% | 88.1만 |
|---|
| 2025.11.03 | ₩93,982 | ₩94,103 | ₩93,794 | ₩94,036 | +0.06% | 26.5만 |
|---|
| 2025.10.31 | ₩94,076 | ₩94,123 | ₩93,660 | ₩94,103 | +0.03% | 40만 |
|---|
| 2025.10.30 | ₩94,317 | ₩94,881 | ₩94,303 | ₩94,586 | +0.28% | 100.1만 |
|---|
| 2025.10.29 | ₩95,645 | ₩95,659 | ₩94,599 | ₩95,055 | -0.62% | 76.9만 |
|---|
| 2025.10.28 | ₩95,511 | ₩95,799 | ₩95,337 | ₩95,404 | -0.11% | 174.4만 |
|---|
| 2025.10.27 | ₩95,498 | ₩95,766 | ₩95,484 | ₩95,712 | +0.22% | 359.8만 |
|---|
| 2025.10.24 | ₩95,283 | ₩95,410 | ₩95,162 | ₩95,216 | -0.07% | 568.1만 |
|---|
| 2025.10.23 | ₩94,921 | ₩95,270 | ₩94,921 | ₩95,176 | +0.27% | 373.9만 |
|---|
| 2025.10.22 | ₩94,653 | ₩94,941 | ₩94,250 | ₩94,572 | -0.09% | 487.6만 |
|---|
| 2025.10.21 | ₩94,854 | ₩95,042 | ₩94,545 | ₩94,559 | -0.31% | 396.6만 |
|---|
| 2025.10.20 | ₩94,800 | ₩95,270 | ₩94,800 | ₩95,115 | +0.33% | 462.2만 |
|---|
| 2025.10.17 | ₩94,277 | ₩94,854 | ₩94,190 | ₩94,787 | +0.54% | 576.6만 |
|---|
| 2025.10.16 | ₩94,545 | ₩95,109 | ₩94,425 | ₩94,693 | +0.16% | 442.7만 |
|---|
| 2025.10.15 | ₩93,875 | ₩94,264 | ₩93,459 | ₩94,022 | +0.16% | 1021.2만 |
|---|
| 2025.10.14 | ₩92,735 | ₩94,049 | ₩92,735 | ₩93,835 | +1.19% | 497.1만 |
|---|
| 2025.10.13 | ₩93,017 | ₩93,473 | ₩92,943 | ₩93,432 | +0.45% | 68.5만 |
|---|
| 2025.10.10 | ₩93,982 | ₩94,063 | ₩92,722 | ₩92,842 | -1.21% | 98.9만 |
|---|