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 | ₩100,378 | ₩100,673 | ₩100,164 | ₩100,593 | +0.21% | 33.2만 |
| 2026.10.08 | ₩99,493 | ₩99,949 | ₩99,104 | ₩99,909 | +0.42% | 38.1만 |
| 2026.10.07 | ₩99,748 | ₩100,231 | ₩99,534 | ₩100,016 | +0.27% | 45.9만 |
| 2026.10.06 | ₩101,384 | ₩101,692 | ₩101,156 | ₩101,290 | -0.09% | 19.9만 |
| 2026.10.05 | ₩100,432 | ₩101,183 | ₩100,083 | ₩100,941 | +0.51% | 45.2만 |
| 2026.10.02 | ₩100,687 | ₩101,176 | ₩100,526 | ₩101,076 | +0.39% | 10.8만 |
| 2026.10.01 | ₩100,713 | ₩100,854 | ₩99,574 | ₩100,056 | -0.65% | 31만 |
| 2026.09.30 | ₩102,483 | ₩102,577 | ₩101,417 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩101,491 |
| -0.97% |
| 28.5만 |
| 2026.09.29 | ₩102,872 | ₩103,006 | ₩102,028 | ₩102,738 | -0.13% | 10.7만 |
|---|
| 2026.09.28 | ₩103,181 | ₩103,771 | ₩102,768 | ₩103,382 | +0.19% | 25.1만 |
|---|
| 2026.09.25 | ₩103,221 | ₩103,744 | ₩102,913 | ₩103,637 | +0.40% | 14만 |
|---|
| 2026.09.24 | ₩102,819 | ₩103,395 | ₩102,376 | ₩102,913 | +0.09% | 18.6만 |
|---|
| 2026.09.23 | ₩103,489 | ₩103,570 | ₩102,564 | ₩102,913 | -0.56% | 20.1만 |
|---|
| 2026.09.22 | ₩104,535 | ₩104,642 | ₩103,891 | ₩104,508 | -0.03% | 36.8만 |
|---|
| 2026.09.21 | ₩104,723 | ₩104,821 | ₩104,227 | ₩104,683 | -0.04% | 22.3만 |
|---|
| 2026.09.18 | ₩103,529 | ₩103,650 | ₩103,167 | ₩103,650 | +0.12% | 15.3만 |
|---|
| 2026.09.17 | ₩104,656 | ₩104,924 | ₩104,428 | ₩104,522 | -0.13% | 12.4만 |
|---|
| 2026.09.16 | ₩104,501 | ₩104,589 | ₩103,080 | ₩103,503 | -0.96% | 17.7만 |
|---|
| 2026.09.15 | ₩104,093 | ₩104,166 | ₩103,764 | ₩104,106 | +0.01% | 19.5만 |
|---|
| 2026.09.14 | ₩104,401 | ₩104,937 | ₩103,958 | ₩104,388 | -0.01% | 35.9만 |
|---|
| 2026.09.11 | ₩105,594 | ₩105,675 | ₩105,031 | ₩105,272 | -0.30% | 173만 |
|---|
| 2026.09.10 | ₩104,817 | ₩105,179 | ₩104,445 | ₩104,562 | -0.24% | 15.9만 |
|---|
| 2026.09.09 | ₩105,956 | ₩106,101 | ₩105,380 | ₩105,393 | -0.53% | 29.6만 |
|---|
| 2026.09.08 | ₩107,136 | ₩107,351 | ₩106,613 | ₩106,640 | -0.46% | 32.7만 |
|---|
| 2026.09.04 | ₩106,868 | ₩107,525 | ₩106,868 | ₩107,284 | +0.39% | 23.6만 |
|---|
| 2026.09.03 | ₩107,244 | ₩107,378 | ₩106,643 | ₩107,270 | +0.03% | 107.1만 |
|---|
| 2026.09.02 | ₩106,332 | ₩106,466 | ₩106,137 | ₩106,426 | +0.09% | 21.8만 |
|---|
| 2026.09.01 | ₩106,747 | ₩107,056 | ₩105,876 | ₩106,090 | -0.62% | 30.1만 |
|---|
| 2026.08.31 | ₩107,606 | ₩107,606 | ₩106,788 | ₩107,083 | -0.49% | 16.5만 |
|---|
| 2026.08.28 | ₩108,182 | ₩108,350 | ₩107,364 | ₩107,579 | -0.56% | 21.1만 |
|---|
| 2026.08.27 | ₩107,981 | ₩108,088 | ₩107,512 | ₩107,847 | -0.12% | 19.6만 |
|---|
| 2026.08.26 | ₩108,853 | ₩109,027 | ₩108,209 | ₩108,383 | -0.43% | 16.7만 |
|---|
| 2026.08.25 | ₩108,772 | ₩109,027 | ₩108,531 | ₩109,000 | +0.21% | 70.5만 |
|---|
| 2026.08.24 | ₩108,289 | ₩108,584 | ₩108,185 | ₩108,357 | +0.06% | 26.2만 |
|---|
| 2026.08.21 | ₩108,263 | ₩108,638 | ₩108,263 | ₩108,544 | +0.26% | 15.9만 |
|---|
| 2026.08.20 | ₩107,699 | ₩108,142 | ₩107,586 | ₩107,753 | +0.05% | 22.7만 |
|---|
| 2026.08.19 | ₩107,820 | ₩108,240 | ₩107,659 | ₩108,062 | +0.22% | 26.8만 |
|---|
| 2026.08.18 | ₩107,337 | ₩107,579 | ₩107,029 | ₩107,163 | -0.16% | 23.9만 |
|---|
| 2026.08.17 | ₩107,994 | ₩108,196 | ₩107,659 | ₩107,820 | -0.16% | 12.9만 |
|---|
| 2026.08.14 | ₩108,062 | ₩108,276 | ₩107,820 | ₩108,035 | -0.02% | 11.4만 |
|---|
| 2026.08.13 | ₩108,008 | ₩108,149 | ₩107,767 | ₩108,102 | +0.09% | 12만 |
|---|
| 2026.08.12 | ₩108,115 | ₩108,249 | ₩107,753 | ₩107,994 | -0.11% | 14.6만 |
|---|
| 2026.08.11 | ₩108,343 | ₩108,665 | ₩107,699 | ₩108,075 | -0.25% | 58.3만 |
|---|
| 2026.08.10 | ₩108,102 | ₩108,303 | ₩107,887 | ₩108,169 | +0.06% | 23.8만 |
|---|
| 2026.08.07 | ₩108,678 | ₩108,678 | ₩108,075 | ₩108,316 | -0.33% | 16.2만 |
|---|
| 2026.08.06 | ₩107,901 | ₩107,981 | ₩107,324 | ₩107,498 | -0.37% | 14.6만 |
|---|
| 2026.08.05 | ₩107,807 | ₩107,820 | ₩107,324 | ₩107,498 | -0.29% | 31.3만 |
|---|
| 2026.08.04 | ₩107,270 | ₩107,646 | ₩107,138 | ₩107,552 | +0.26% | 18만 |
|---|
| 2026.08.03 | ₩106,345 | ₩106,600 | ₩106,225 | ₩106,520 | +0.16% | 13.4만 |
|---|
| 2026.07.31 | ₩106,090 | ₩106,372 | ₩105,179 | ₩106,131 | +0.04% | 14.2만 |
|---|
| 2026.07.30 | ₩105,742 | ₩106,654 | ₩105,742 | ₩106,587 | +0.80% | 11.2만 |
|---|
| 2026.07.29 | ₩104,200 | ₩105,279 | ₩103,677 | ₩104,106 | -0.09% | 13.4만 |
|---|
| 2026.07.28 | ₩103,717 | ₩104,830 | ₩103,717 | ₩104,615 | +0.87% | 18.4만 |
|---|
| 2026.07.27 | ₩104,481 | ₩104,548 | ₩103,771 | ₩104,093 | -0.37% | 18.6만 |
|---|
| 2026.07.24 | ₩103,650 | ₩104,186 | ₩103,409 | ₩103,623 | -0.03% | 32.4만 |
|---|
| 2026.07.23 | ₩102,698 | ₩103,248 | ₩102,698 | ₩103,060 | +0.35% | 22.6만 |
|---|
| 2026.07.22 | ₩104,803 | ₩104,991 | ₩104,334 | ₩104,334 | -0.45% | 17.5만 |
|---|
| 2026.07.21 | ₩103,462 | ₩104,173 | ₩103,140 | ₩104,119 | +0.64% | 38.6만 |
|---|
| 2026.07.20 | ₩103,690 | ₩103,744 | ₩102,032 | ₩102,792 | -0.87% | 20.8만 |
|---|
| 2026.07.17 | ₩103,342 | ₩104,133 | ₩103,342 | ₩103,999 | +0.64% | 21만 |
|---|
| 2026.07.16 | ₩103,583 | ₩104,448 | ₩103,583 | ₩104,012 | +0.41% | 18.5만 |
|---|
| 2026.07.15 | ₩104,052 | ₩104,629 | ₩103,677 | ₩104,448 | +0.38% | 40.5만 |
|---|
| 2026.07.14 | ₩103,932 | ₩104,374 | ₩103,543 | ₩103,677 | -0.25% | 17.7만 |
|---|
| 2026.07.13 | ₩103,650 | ₩103,891 | ₩102,993 | ₩103,167 | -0.47% | 33.1만 |
|---|
| 2026.07.10 | ₩103,905 | ₩104,213 | ₩103,462 | ₩104,025 | +0.12% | 12.4만 |
|---|
| 2026.07.09 | ₩103,684 | ₩104,160 | ₩103,684 | ₩103,851 | +0.16% | 28만 |
|---|
| 2026.07.08 | ₩103,140 | ₩103,650 | ₩102,618 | ₩103,543 | +0.39% | 32.9만 |
|---|
| 2026.07.07 | ₩105,447 | ₩105,567 | ₩104,388 | ₩104,481 | -0.92% | 18.3만 |
|---|
| 2026.07.06 | ₩105,165 | ₩105,755 | ₩104,998 | ₩105,594 | +0.41% | 20.5만 |
|---|
| 2026.07.02 | ₩105,045 | ₩105,708 | ₩104,522 | ₩105,192 | +0.14% | 59.8만 |
|---|
| 2026.07.01 | ₩103,154 | ₩104,193 | ₩103,060 | ₩103,221 | +0.06% | 63만 |
|---|
| 2026.06.30 | ₩103,690 | ₩104,314 | ₩103,650 | ₩104,280 | +0.57% | 15만 |
|---|
| 2026.06.29 | ₩102,939 | ₩103,637 | ₩102,611 | ₩103,623 | +0.66% | 13.3만 |
|---|
| 2026.06.26 | ₩102,336 | ₩103,033 | ₩102,309 | ₩102,537 | +0.20% | 48만 |
|---|
| 2026.06.25 | ₩103,248 | ₩103,730 | ₩102,752 | ₩103,248 | 0.00% | 22만 |
|---|
| 2026.06.24 | ₩101,813 | ₩102,336 | ₩101,692 | ₩102,095 | +0.28% | 44.6만 |
|---|
| 2026.06.23 | ₩102,148 | ₩102,738 | ₩102,148 | ₩102,215 | +0.07% | 19.1만 |
|---|
| 2026.06.22 | ₩105,112 | ₩105,527 | ₩105,004 | ₩105,286 | +0.17% | 16.2만 |
|---|
| 2026.06.18 | ₩105,152 | ₩105,420 | ₩104,964 | ₩105,205 | +0.05% | 15.4만 |
|---|
| 2026.06.17 | ₩106,372 | ₩106,781 | ₩104,830 | ₩105,045 | -1.25% | 26.1만 |
|---|
| 2026.06.16 | ₩106,117 | ₩106,439 | ₩105,769 | ₩105,769 | -0.33% | 65.7만 |
|---|
| 2026.06.15 | ₩106,318 | ₩106,372 | ₩105,474 | ₩105,527 | -0.74% | 40.4만 |
|---|
| 2026.06.12 | ₩104,830 | ₩105,541 | ₩104,079 | ₩105,420 | +0.56% | 24.6만 |
|---|
| 2026.06.11 | ₩103,033 | ₩105,299 | ₩102,711 | ₩105,112 | +2.02% | 18.5만 |
|---|
| 2026.06.10 | ₩102,564 | ₩103,201 | ₩101,873 | ₩101,987 | -0.56% | 16.2만 |
|---|
| 2026.06.09 | ₩103,891 | ₩104,341 | ₩101,639 | ₩103,342 | -0.53% | 40.8만 |
|---|
| 2026.06.08 | ₩103,221 | ₩103,435 | ₩102,698 | ₩102,926 | -0.29% | 17.7만 |
|---|
| 2026.06.05 | ₩103,932 | ₩104,052 | ₩102,074 | ₩102,443 | -1.43% | 44.3만 |
|---|
| 2026.06.04 | ₩104,093 | ₩104,696 | ₩103,999 | ₩104,522 | +0.41% | 54.1만 |
|---|
| 2026.06.03 | ₩103,677 | ₩103,878 | ₩103,140 | ₩103,301 | -0.36% | 19.3만 |
|---|
| 2026.06.02 | ₩104,227 | ₩104,743 | ₩104,153 | ₩104,575 | +0.33% | 50.3만 |
|---|
| 2026.06.01 | ₩103,570 | ₩104,481 | ₩103,114 | ₩104,039 | +0.45% | 28.1만 |
|---|
| 2026.05.29 | ₩105,071 | ₩105,407 | ₩104,461 | ₩104,495 | -0.55% | 21만 |
|---|
| 2026.05.28 | ₩104,146 | ₩104,944 | ₩103,918 | ₩104,508 | +0.35% | 69.1만 |
|---|
| 2026.05.27 | ₩105,152 | ₩105,286 | ₩104,562 | ₩104,830 | -0.31% | 53.3만 |
|---|
| 2026.05.26 | ₩105,366 | ₩105,380 | ₩104,696 | ₩105,071 | -0.28% | 100.6만 |
|---|
| 2026.05.22 | ₩104,213 | ₩104,361 | ₩103,811 | ₩103,945 | -0.26% | 37.5만 |
|---|
| 2026.05.21 | ₩102,913 | ₩104,642 | ₩102,644 | ₩104,334 | +1.38% | 34.6만 |
|---|
| 2026.05.20 | ₩102,162 | ₩103,999 | ₩102,135 | ₩103,650 | +1.46% | 119.2만 |
|---|
| 2026.05.19 | ₩101,920 | ₩102,162 | ₩101,545 | ₩101,625 | -0.29% | 41.4만 |
|---|
| 2026.05.18 | ₩101,880 | ₩102,483 | ₩101,438 | ₩102,363 | +0.47% | 39.4만 |
|---|
| 2026.05.15 | ₩100,968 | ₩101,357 | ₩100,593 | ₩100,754 | -0.21% | 137.5만 |
|---|
| 2026.05.14 | ₩103,060 | ₩103,315 | ₩102,640 | ₩102,698 | -0.35% | 28.2만 |
|---|
| 2026.05.13 | ₩101,733 | ₩103,154 | ₩101,733 | ₩102,939 | +1.19% | 31만 |
|---|
| 2026.05.12 | ₩102,014 | ₩102,443 | ₩101,639 | ₩102,376 | +0.35% | 88.6만 |
|---|
| 2026.05.11 | ₩103,114 | ₩103,301 | ₩102,831 | ₩103,127 | +0.01% | 23.2만 |
|---|
| 2026.05.08 | ₩103,140 | ₩103,610 | ₩102,778 | ₩103,476 | +0.33% | 13.3만 |
|---|
| 2026.05.07 | ₩104,495 | ₩104,522 | ₩102,356 | ₩102,551 | -1.86% | 50.1만 |
|---|
| 2026.05.06 | ₩104,441 | ₩104,890 | ₩104,307 | ₩104,857 | +0.40% | 86.9만 |
|---|
| 2026.05.05 | ₩101,545 | ₩102,142 | ₩101,210 | ₩102,108 | +0.55% | 36만 |
|---|
| 2026.05.04 | ₩101,531 | ₩101,746 | ₩100,217 | ₩100,620 | -0.90% | 18.7만 |
|---|
| 2026.05.01 | ₩102,819 | ₩103,315 | ₩102,430 | ₩102,483 | -0.33% | 13.7만 |
|---|
| 2026.04.30 | ₩101,357 | ₩102,825 | ₩101,176 | ₩102,658 | +1.28% | 76.6만 |
|---|
| 2026.04.29 | ₩100,620 | ₩100,646 | ₩99,768 | ₩100,083 | -0.53% | 19.1만 |
|---|
| 2026.04.28 | ₩101,089 | ₩101,391 | ₩100,941 | ₩101,277 | +0.19% | 21.6만 |
|---|
| 2026.04.27 | ₩102,229 | ₩102,430 | ₩101,692 | ₩101,759 | -0.46% | 24.3만 |
|---|
| 2026.04.24 | ₩101,907 | ₩102,457 | ₩101,800 | ₩102,349 | +0.43% | 26.8만 |
|---|
| 2026.04.23 | ₩102,148 | ₩102,584 | ₩100,519 | ₩101,605 | -0.53% | 53만 |
|---|
| 2026.04.22 | ₩102,845 | ₩103,033 | ₩102,068 | ₩102,390 | -0.44% | 25.9만 |
|---|
| 2026.04.21 | ₩103,905 | ₩103,918 | ₩101,907 | ₩101,974 | -1.86% | 23.3만 |
|---|
| 2026.04.20 | ₩104,025 | ₩104,401 | ₩103,583 | ₩104,334 | +0.30% | 22.1만 |
|---|
| 2026.04.17 | ₩104,884 | ₩105,306 | ₩104,548 | ₩104,669 | -0.20% | 48.3만 |
|---|
| 2026.04.16 | ₩103,730 | ₩103,784 | ₩102,698 | ₩103,087 | -0.62% | 111.2만 |
|---|
| 2026.04.15 | ₩103,690 | ₩103,690 | ₩103,114 | ₩103,503 | -0.18% | 52.1만 |
|---|
| 2026.04.14 | ₩103,704 | ₩104,066 | ₩103,583 | ₩103,918 | +0.21% | 24만 |
|---|
| 2026.04.13 | ₩101,558 | ₩103,154 | ₩101,484 | ₩103,060 | +1.48% | 65.1만 |
|---|
| 2026.04.10 | ₩102,845 | ₩102,919 | ₩101,974 | ₩102,430 | -0.40% | 27.6만 |
|---|
| 2026.04.09 | ₩101,183 | ₩102,524 | ₩101,076 | ₩102,041 | +0.85% | 52만 |
|---|
| 2026.04.08 | ₩102,256 | ₩102,390 | ₩101,317 | ₩102,041 | -0.21% | 68.3만 |
|---|
| 2026.04.07 | ₩97,509 | ₩98,461 | ₩96,684 | ₩98,166 | +0.67% | 26.5만 |
|---|
| 2026.04.06 | ₩98,159 | ₩98,749 | ₩97,938 | ₩98,662 | +0.51% | 92.7만 |
|---|
| 2026.04.02 | ₩96,382 | ₩98,105 | ₩96,329 | ₩97,898 | +1.57% | 37.8만 |
|---|
| 2026.04.01 | ₩98,287 | ₩99,011 | ₩97,951 | ₩98,581 | +0.30% | 61.4만 |
|---|
| 2026.03.31 | ₩95,725 | ₩97,227 | ₩95,129 | ₩97,093 | +1.43% | 39만 |
|---|
| 2026.03.30 | ₩94,438 | ₩94,800 | ₩93,634 | ₩94,076 | -0.38% | 46.2만 |
|---|
| 2026.03.27 | ₩93,942 | ₩94,579 | ₩93,339 | ₩93,593 | -0.37% | 64.4만 |
|---|
| 2026.03.26 | ₩95,109 | ₩95,886 | ₩94,291 | ₩94,425 | -0.72% | 29.7만 |
|---|
| 2026.03.25 | ₩96,382 | ₩96,744 | ₩95,739 | ₩96,356 | -0.03% | 85.1만 |
|---|
| 2026.03.24 | ₩93,902 | ₩95,363 | ₩93,848 | ₩94,814 | +0.97% | 59.4만 |
|---|
| 2026.03.23 | ₩95,417 | ₩96,952 | ₩94,934 | ₩95,739 | +0.34% | 33.6만 |
|---|
| 2026.03.20 | ₩96,007 | ₩96,101 | ₩93,104 | ₩93,513 | -2.60% | 66.1만 |
|---|
| 2026.03.19 | ₩94,948 | ₩97,147 | ₩94,942 | ₩96,624 | +1.77% | 78.1만 |
|---|
| 2026.03.18 | ₩98,193 | ₩98,354 | ₩96,758 | ₩96,838 | -1.38% | 103.7만 |
|---|
| 2026.03.17 | ₩99,158 | ₩99,346 | ₩98,689 | ₩98,716 | -0.45% | 30.4만 |
|---|
| 2026.03.16 | ₩97,871 | ₩98,555 | ₩97,750 | ₩98,327 | +0.47% | 87.4만 |
|---|
| 2026.03.13 | ₩98,193 | ₩98,608 | ₩96,610 | ₩96,798 | -1.42% | 37.9만 |
|---|
| 2026.03.12 | ₩98,394 | ₩99,353 | ₩97,522 | ₩98,112 | -0.29% | 96.8만 |
|---|
| 2026.03.11 | ₩99,171 | ₩99,842 | ₩98,689 | ₩99,480 | +0.31% | 117.6만 |
|---|
| 2026.03.10 | ₩100,298 | ₩101,203 | ₩99,440 | ₩99,641 | -0.66% | 92.6만 |
|---|
| 2026.03.09 | ₩97,214 | ₩99,976 | ₩96,490 | ₩99,507 | +2.36% | 47.9만 |
|---|
| 2026.03.06 | ₩97,670 | ₩99,359 | ₩97,616 | ₩99,091 | +1.46% | 127.4만 |
|---|
| 2026.03.05 | ₩100,311 | ₩101,035 | ₩98,890 | ₩99,748 | -0.56% | 52.9만 |
|---|
| 2026.03.04 | ₩101,518 | ₩101,934 | ₩100,901 | ₩101,867 | +0.34% | 66.6만 |
|---|
| 2026.03.03 | ₩99,426 | ₩101,116 | ₩98,675 | ₩100,660 | +1.24% | 109.3만 |
|---|
| 2026.03.02 | ₩103,449 | ₩104,375 | ₩103,261 | ₩103,918 | +0.45% | 102.6만 |
|---|
| 2026.02.27 | ₩106,251 | ₩106,747 | ₩105,983 | ₩106,077 | -0.16% | 27만 |
|---|
| 2026.02.26 | ₩106,412 | ₩106,573 | ₩105,688 | ₩106,426 | +0.01% | 20.4만 |
|---|
| 2026.02.25 | ₩106,050 | ₩106,680 | ₩106,023 | ₩106,546 | +0.47% | 35.3만 |
|---|
| 2026.02.24 | ₩105,259 | ₩105,930 | ₩105,205 | ₩105,769 | +0.48% | 19.4만 |
|---|
| 2026.02.23 | ₩105,567 | ₩106,238 | ₩105,051 | ₩105,346 | -0.21% | 71.6만 |
|---|
| 2026.02.20 | ₩104,937 | ₩105,956 | ₩104,924 | ₩105,862 | +0.88% | 28만 |
|---|
| 2026.02.19 | ₩104,186 | ₩104,897 | ₩103,999 | ₩104,817 | +0.60% | 64.7만 |
|---|
| 2026.02.18 | ₩105,165 | ₩105,635 | ₩104,924 | ₩105,219 | +0.05% | 48.2만 |
|---|
| 2026.02.17 | ₩103,838 | ₩104,837 | ₩103,570 | ₩104,790 | +0.92% | 22.7만 |
|---|
| 2026.02.13 | ₩103,757 | ₩104,381 | ₩103,435 | ₩104,106 | +0.34% | 23.6만 |
|---|
| 2026.02.12 | ₩105,138 | ₩105,315 | ₩103,865 | ₩104,267 | -0.83% | 28.4만 |
|---|
| 2026.02.11 | ₩104,884 | ₩105,219 | ₩104,186 | ₩105,098 | +0.20% | 20.3만 |
|---|
| 2026.02.10 | ₩105,031 | ₩105,098 | ₩104,562 | ₩104,656 | -0.36% | 26.2만 |
|---|
| 2026.02.09 | ₩104,213 | ₩105,085 | ₩104,153 | ₩104,951 | +0.71% | 18.1만 |
|---|
| 2026.02.06 | ₩102,832 | ₩103,831 | ₩102,832 | ₩103,824 | +0.96% | 23.9만 |
|---|
| 2026.02.05 | ₩102,108 | ₩102,631 | ₩101,759 | ₩101,840 | -0.26% | 59.5만 |
|---|
| 2026.02.04 | ₩104,025 | ₩104,186 | ₩102,832 | ₩103,288 | -0.71% | 26.7만 |
|---|
| 2026.02.03 | ₩102,805 | ₩103,476 | ₩102,403 | ₩103,140 | +0.33% | 48.3만 |
|---|
| 2026.02.02 | ₩103,033 | ₩103,591 | ₩102,993 | ₩103,556 | +0.51% | 67.9만 |
|---|
| 2026.01.30 | ₩103,167 | ₩103,382 | ₩102,256 | ₩102,658 | -0.49% | 23.8만 |
|---|
| 2026.01.29 | ₩103,811 | ₩103,945 | ₩102,497 | ₩103,503 | -0.30% | 44.1만 |
|---|
| 2026.01.28 | ₩103,261 | ₩103,422 | ₩102,457 | ₩102,886 | -0.36% | 32.3만 |
|---|
| 2026.01.27 | ₩103,543 | ₩104,669 | ₩103,543 | ₩104,361 | +0.79% | 46만 |
|---|
| 2026.01.26 | ₩102,443 | ₩102,847 | ₩102,443 | ₩102,658 | +0.21% | 16.8만 |
|---|
| 2026.01.23 | ₩101,089 | ₩101,947 | ₩100,841 | ₩101,934 | +0.84% | 22.1만 |
|---|
| 2026.01.22 | ₩101,169 | ₩101,464 | ₩100,881 | ₩101,250 | +0.08% | 159.9만 |
|---|
| 2026.01.21 | ₩99,909 | ₩101,008 | ₩99,440 | ₩100,754 | +0.85% | 36.8만 |
|---|
| 2026.01.20 | ₩99,721 | ₩100,419 | ₩99,574 | ₩99,721 | 0.00% | 45.6만 |
|---|
| 2026.01.16 | ₩101,062 | ₩101,223 | ₩100,646 | ₩101,196 | +0.13% | 88.8만 |
|---|
| 2026.01.15 | ₩101,190 | ₩101,283 | ₩100,861 | ₩100,928 | -0.26% | 31.3만 |
|---|
| 2026.01.14 | ₩101,102 | ₩101,357 | ₩100,848 | ₩101,196 | +0.09% | 27만 |
|---|
| 2026.01.13 | ₩101,129 | ₩101,163 | ₩100,646 | ₩100,874 | -0.25% | 49.8만 |
|---|
| 2026.01.12 | ₩101,076 | ₩101,310 | ₩100,968 | ₩101,290 | +0.21% | 33만 |
|---|
| 2026.01.09 | ₩100,378 | ₩100,807 | ₩100,130 | ₩100,807 | +0.43% | 34만 |
|---|
| 2026.01.08 | ₩99,614 | ₩100,016 | ₩99,601 | ₩100,016 | +0.40% | 27.8만 |
|---|
| 2026.01.07 | ₩100,157 | ₩100,311 | ₩99,922 | ₩100,056 | -0.10% | 28.8만 |
|---|
| 2026.01.06 | ₩100,338 | ₩100,626 | ₩100,244 | ₩100,432 | +0.09% | 46만 |
|---|
| 2026.01.05 | ₩99,192 | ₩100,157 | ₩99,192 | ₩100,144 | +0.96% | 40.7만 |
|---|
| 2026.01.02 | ₩99,158 | ₩99,399 | ₩98,890 | ₩99,319 | +0.16% | 30.2만 |
|---|
| 2025.12.31 | ₩98,622 | ₩98,622 | ₩98,179 | ₩98,287 | -0.34% | 17.5만 |
|---|
| 2025.12.30 | ₩98,729 | ₩98,942 | ₩98,581 | ₩98,662 | -0.07% | 26.2만 |
|---|
| 2025.12.29 | ₩98,260 | ₩98,454 | ₩98,059 | ₩98,287 | +0.03% | 32.6만 |
|---|
| 2025.12.26 | ₩98,635 | ₩98,689 | ₩98,367 | ₩98,689 | +0.05% | 24.3만 |
|---|
| 2025.12.24 | ₩98,300 | ₩98,474 | ₩98,287 | ₩98,407 | +0.11% | 18.7만 |
|---|
| 2025.12.23 | ₩98,032 | ₩98,293 | ₩98,005 | ₩98,206 | +0.18% | 32.8만 |
|---|
| 2025.12.22 | ₩98,099 | ₩98,421 | ₩98,088 | ₩98,340 | +0.25% | 34.6만 |
|---|
| 2025.12.19 | ₩97,831 | ₩98,407 | ₩97,831 | ₩98,139 | +0.32% | 34.3만 |
|---|
| 2025.12.18 | ₩97,536 | ₩97,951 | ₩97,214 | ₩97,509 | -0.03% | 22만 |
|---|
| 2025.12.17 | ₩97,174 | ₩97,495 | ₩96,718 | ₩96,812 | -0.37% | 32.8만 |
|---|
| 2025.12.16 | ₩97,495 | ₩97,576 | ₩96,986 | ₩97,321 | -0.18% | 58.9만 |
|---|
| 2025.12.15 | ₩97,549 | ₩97,776 | ₩97,281 | ₩97,629 | +0.08% | 27.1만 |
|---|
| 2025.12.12 | ₩97,469 | ₩97,589 | ₩96,557 | ₩96,879 | -0.61% | 40.1만 |
|---|
| 2025.12.11 | ₩97,214 | ₩97,683 | ₩97,174 | ₩97,616 | +0.41% | 122.2만 |
|---|
| 2025.12.10 | ₩95,806 | ₩96,974 | ₩95,806 | ₩96,838 | +1.08% | 44.3만 |
|---|
| 2025.12.09 | ₩95,860 | ₩96,114 | ₩95,544 | ₩95,658 | -0.21% | 44.4만 |
|---|
| 2025.12.08 | ₩96,141 | ₩96,148 | ₩95,672 | ₩95,913 | -0.24% | 28만 |
|---|
| 2025.12.05 | ₩96,449 | ₩96,557 | ₩95,940 | ₩96,061 | -0.40% | 38.1만 |
|---|
| 2025.12.04 | ₩96,382 | ₩96,483 | ₩95,960 | ₩96,047 | -0.35% | 23.7만 |
|---|
| 2025.12.03 | ₩95,739 | ₩96,222 | ₩95,725 | ₩96,208 | +0.49% | 36.7만 |
|---|
| 2025.12.02 | ₩95,524 | ₩95,605 | ₩95,135 | ₩95,551 | +0.03% | 60.2만 |
|---|
| 2025.12.01 | ₩95,283 | ₩95,497 | ₩95,055 | ₩95,082 | -0.21% | 27.8만 |
|---|
| 2025.11.28 | ₩95,042 | ₩95,524 | ₩95,042 | ₩95,484 | +0.47% | 8.2만 |
|---|
| 2025.11.26 | ₩94,438 | ₩95,122 | ₩94,425 | ₩95,028 | +0.62% | 57.8만 |
|---|
| 2025.11.25 | ₩93,339 | ₩94,157 | ₩93,231 | ₩94,157 | +0.88% | 72.1만 |
|---|
| 2025.11.24 | ₩92,521 | ₩92,950 | ₩92,293 | ₩92,601 | +0.09% | 70.4만 |
|---|
| 2025.11.21 | ₩92,226 | ₩93,037 | ₩91,971 | ₩92,789 | +0.61% | 27.2만 |
|---|
| 2025.11.20 | ₩93,245 | ₩93,459 | ₩91,502 | ₩91,609 | -1.75% | 29.1만 |
|---|
| 2025.11.19 | ₩92,869 | ₩93,205 | ₩92,293 | ₩92,762 | -0.12% | 33.7만 |
|---|
| 2025.11.18 | ₩92,977 | ₩93,325 | ₩92,494 | ₩93,097 | +0.13% | 41만 |
|---|
| 2025.11.17 | ₩94,532 | ₩94,814 | ₩93,687 | ₩94,023 | -0.54% | 37.8만 |
|---|
| 2025.11.14 | ₩94,760 | ₩95,362 | ₩94,760 | ₩95,122 | +0.38% | 25.1만 |
|---|
| 2025.11.13 | ₩96,584 | ₩96,731 | ₩95,779 | ₩95,880 | -0.73% | 43.6만 |
|---|
| 2025.11.12 | ₩96,396 | ₩96,724 | ₩96,396 | ₩96,718 | +0.33% | 23.1만 |
|---|
| 2025.11.11 | ₩95,672 | ₩96,208 | ₩95,672 | ₩96,074 | +0.42% | 98.1만 |
|---|
| 2025.11.10 | ₩94,626 | ₩95,095 | ₩94,338 | ₩95,082 | +0.48% | 39.1만 |
|---|
| 2025.11.07 | ₩93,003 | ₩94,116 | ₩92,896 | ₩94,116 | +1.20% | 34.7만 |
|---|
| 2025.11.06 | ₩93,741 | ₩94,002 | ₩93,245 | ₩93,459 | -0.30% | 22.9만 |
|---|
| 2025.11.05 | ₩93,325 | ₩93,942 | ₩93,245 | ₩93,862 | +0.57% | 87.9만 |
|---|
| 2025.11.04 | ₩92,869 | ₩93,486 | ₩92,843 | ₩92,977 | +0.12% | 88.1만 |
|---|
| 2025.11.03 | ₩93,969 | ₩94,090 | ₩93,781 | ₩94,023 | +0.06% | 26.5만 |
|---|
| 2025.10.31 | ₩94,063 | ₩94,110 | ₩93,647 | ₩94,090 | +0.03% | 40만 |
|---|
| 2025.10.30 | ₩94,304 | ₩94,867 | ₩94,289 | ₩94,572 | +0.28% | 100.1만 |
|---|
| 2025.10.29 | ₩95,632 | ₩95,645 | ₩94,586 | ₩95,042 | -0.62% | 76.9만 |
|---|
| 2025.10.28 | ₩95,497 | ₩95,786 | ₩95,323 | ₩95,390 | -0.11% | 174.4만 |
|---|
| 2025.10.27 | ₩95,484 | ₩95,752 | ₩95,471 | ₩95,699 | +0.22% | 359.8만 |
|---|
| 2025.10.24 | ₩95,270 | ₩95,397 | ₩95,149 | ₩95,202 | -0.07% | 568.1만 |
|---|
| 2025.10.23 | ₩94,907 | ₩95,256 | ₩94,907 | ₩95,162 | +0.27% | 373.9만 |
|---|
| 2025.10.22 | ₩94,639 | ₩94,928 | ₩94,237 | ₩94,559 | -0.09% | 487.6만 |
|---|
| 2025.10.21 | ₩94,840 | ₩95,028 | ₩94,532 | ₩94,545 | -0.31% | 396.6만 |
|---|
| 2025.10.20 | ₩94,787 | ₩95,256 | ₩94,787 | ₩95,102 | +0.33% | 462.2만 |
|---|
| 2025.10.17 | ₩94,264 | ₩94,840 | ₩94,177 | ₩94,773 | +0.54% | 576.6만 |
|---|
| 2025.10.16 | ₩94,532 | ₩95,095 | ₩94,411 | ₩94,680 | +0.16% | 442.7만 |
|---|
| 2025.10.15 | ₩93,862 | ₩94,250 | ₩93,446 | ₩94,009 | +0.16% | 1021.2만 |
|---|
| 2025.10.14 | ₩92,722 | ₩94,036 | ₩92,722 | ₩93,821 | +1.19% | 497.1만 |
|---|
| 2025.10.13 | ₩93,003 | ₩93,459 | ₩92,930 | ₩93,419 | +0.45% | 68.5만 |
|---|
| 2025.10.10 | ₩93,969 | ₩94,049 | ₩92,708 | ₩92,829 | -1.21% | 98.9만 |
|---|