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 | ₩100,431 | ₩100,727 | ₩100,203 | ₩100,646 | +0.21% | 33.2만 |
| 2026.10.08 | ₩99,546 | ₩100,002 | ₩99,157 | ₩99,962 | +0.42% | 38.1만 |
| 2026.10.07 | ₩99,801 | ₩100,284 | ₩99,586 | ₩100,069 | +0.27% | 45.9만 |
| 2026.10.06 | ₩101,438 | ₩101,746 | ₩101,210 | ₩101,344 | -0.09% | 19.9만 |
| 2026.10.05 | ₩100,485 | ₩101,236 | ₩100,136 | ₩100,995 | +0.51% | 45.2만 |
| 2026.10.02 | ₩100,740 | ₩101,230 | ₩100,579 | ₩101,129 | +0.39% | 10.8만 |
| 2026.10.01 | ₩100,767 | ₩100,908 | ₩99,626 | ₩100,109 | -0.65% | 31만 |
| 2026.09.30 | ₩102,538 | ₩102,632 | ₩101,471 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩101,545 |
| -0.97% |
| 28.5만 |
| 2026.09.29 | ₩102,927 | ₩103,061 | ₩102,082 | ₩102,793 | -0.13% | 10.7만 |
|---|
| 2026.09.28 | ₩103,235 | ₩103,826 | ₩102,822 | ₩103,437 | +0.19% | 25.1만 |
|---|
| 2026.09.25 | ₩103,276 | ₩103,799 | ₩102,967 | ₩103,691 | +0.40% | 14만 |
|---|
| 2026.09.24 | ₩102,873 | ₩103,450 | ₩102,430 | ₩102,967 | +0.09% | 18.6만 |
|---|
| 2026.09.23 | ₩103,544 | ₩103,624 | ₩102,618 | ₩102,967 | -0.56% | 20.1만 |
|---|
| 2026.09.22 | ₩104,590 | ₩104,698 | ₩103,946 | ₩104,564 | -0.03% | 36.8만 |
|---|
| 2026.09.21 | ₩104,778 | ₩104,876 | ₩104,282 | ₩104,738 | -0.04% | 22.3만 |
|---|
| 2026.09.18 | ₩103,584 | ₩103,705 | ₩103,222 | ₩103,705 | +0.12% | 15.3만 |
|---|
| 2026.09.17 | ₩104,711 | ₩104,979 | ₩104,483 | ₩104,577 | -0.13% | 12.4만 |
|---|
| 2026.09.16 | ₩104,557 | ₩104,644 | ₩103,135 | ₩103,557 | -0.96% | 17.7만 |
|---|
| 2026.09.15 | ₩104,148 | ₩104,221 | ₩103,819 | ₩104,161 | +0.01% | 19.5만 |
|---|
| 2026.09.14 | ₩104,456 | ₩104,993 | ₩104,013 | ₩104,443 | -0.01% | 35.9만 |
|---|
| 2026.09.11 | ₩105,650 | ₩105,731 | ₩105,087 | ₩105,328 | -0.30% | 173만 |
|---|
| 2026.09.10 | ₩104,872 | ₩105,234 | ₩104,500 | ₩104,617 | -0.24% | 15.9만 |
|---|
| 2026.09.09 | ₩106,012 | ₩106,157 | ₩105,436 | ₩105,449 | -0.53% | 29.6만 |
|---|
| 2026.09.08 | ₩107,193 | ₩107,408 | ₩106,670 | ₩106,697 | -0.46% | 32.7만 |
|---|
| 2026.09.04 | ₩106,925 | ₩107,582 | ₩106,925 | ₩107,341 | +0.39% | 23.6만 |
|---|
| 2026.09.03 | ₩107,300 | ₩107,435 | ₩106,699 | ₩107,327 | +0.03% | 107.1만 |
|---|
| 2026.09.02 | ₩106,388 | ₩106,522 | ₩106,194 | ₩106,482 | +0.09% | 21.8만 |
|---|
| 2026.09.01 | ₩106,804 | ₩107,113 | ₩105,932 | ₩106,147 | -0.62% | 30.1만 |
|---|
| 2026.08.31 | ₩107,663 | ₩107,663 | ₩106,844 | ₩107,139 | -0.49% | 16.5만 |
|---|
| 2026.08.28 | ₩108,239 | ₩108,407 | ₩107,421 | ₩107,636 | -0.56% | 21.1만 |
|---|
| 2026.08.27 | ₩108,038 | ₩108,146 | ₩107,569 | ₩107,904 | -0.12% | 19.6만 |
|---|
| 2026.08.26 | ₩108,910 | ₩109,085 | ₩108,266 | ₩108,441 | -0.43% | 16.7만 |
|---|
| 2026.08.25 | ₩108,830 | ₩109,085 | ₩108,588 | ₩109,058 | +0.21% | 70.5만 |
|---|
| 2026.08.24 | ₩108,347 | ₩108,642 | ₩108,242 | ₩108,414 | +0.06% | 26.2만 |
|---|
| 2026.08.21 | ₩108,320 | ₩108,696 | ₩108,320 | ₩108,602 | +0.26% | 15.9만 |
|---|
| 2026.08.20 | ₩107,757 | ₩108,199 | ₩107,642 | ₩107,810 | +0.05% | 22.7만 |
|---|
| 2026.08.19 | ₩107,877 | ₩108,297 | ₩107,716 | ₩108,119 | +0.22% | 26.8만 |
|---|
| 2026.08.18 | ₩107,394 | ₩107,636 | ₩107,086 | ₩107,220 | -0.16% | 23.9만 |
|---|
| 2026.08.17 | ₩108,052 | ₩108,253 | ₩107,716 | ₩107,877 | -0.16% | 12.9만 |
|---|
| 2026.08.14 | ₩108,119 | ₩108,333 | ₩107,877 | ₩108,092 | -0.02% | 11.4만 |
|---|
| 2026.08.13 | ₩108,065 | ₩108,206 | ₩107,824 | ₩108,159 | +0.09% | 12만 |
|---|
| 2026.08.12 | ₩108,172 | ₩108,307 | ₩107,810 | ₩108,052 | -0.11% | 14.6만 |
|---|
| 2026.08.11 | ₩108,400 | ₩108,722 | ₩107,757 | ₩108,132 | -0.25% | 58.3만 |
|---|
| 2026.08.10 | ₩108,159 | ₩108,360 | ₩107,944 | ₩108,226 | +0.06% | 23.8만 |
|---|
| 2026.08.07 | ₩108,736 | ₩108,736 | ₩108,132 | ₩108,374 | -0.33% | 16.2만 |
|---|
| 2026.08.06 | ₩107,958 | ₩108,038 | ₩107,381 | ₩107,555 | -0.37% | 14.6만 |
|---|
| 2026.08.05 | ₩107,864 | ₩107,877 | ₩107,381 | ₩107,555 | -0.29% | 31.3만 |
|---|
| 2026.08.04 | ₩107,327 | ₩107,703 | ₩107,194 | ₩107,609 | +0.26% | 18만 |
|---|
| 2026.08.03 | ₩106,401 | ₩106,656 | ₩106,281 | ₩106,576 | +0.16% | 13.4만 |
|---|
| 2026.07.31 | ₩106,147 | ₩106,428 | ₩105,234 | ₩106,187 | +0.04% | 14.2만 |
|---|
| 2026.07.30 | ₩105,798 | ₩106,710 | ₩105,798 | ₩106,643 | +0.80% | 11.2만 |
|---|
| 2026.07.29 | ₩104,255 | ₩105,335 | ₩103,732 | ₩104,161 | -0.09% | 13.4만 |
|---|
| 2026.07.28 | ₩103,772 | ₩104,886 | ₩103,772 | ₩104,671 | +0.87% | 18.4만 |
|---|
| 2026.07.27 | ₩104,537 | ₩104,604 | ₩103,826 | ₩104,148 | -0.37% | 18.6만 |
|---|
| 2026.07.24 | ₩103,705 | ₩104,242 | ₩103,463 | ₩103,678 | -0.03% | 32.4만 |
|---|
| 2026.07.23 | ₩102,752 | ₩103,302 | ₩102,752 | ₩103,115 | +0.35% | 22.6만 |
|---|
| 2026.07.22 | ₩104,859 | ₩105,047 | ₩104,389 | ₩104,389 | -0.45% | 17.5만 |
|---|
| 2026.07.21 | ₩103,517 | ₩104,228 | ₩103,195 | ₩104,174 | +0.64% | 38.6만 |
|---|
| 2026.07.20 | ₩103,745 | ₩103,799 | ₩102,086 | ₩102,846 | -0.87% | 20.8만 |
|---|
| 2026.07.17 | ₩103,396 | ₩104,188 | ₩103,396 | ₩104,054 | +0.64% | 21만 |
|---|
| 2026.07.16 | ₩103,638 | ₩104,503 | ₩103,638 | ₩104,067 | +0.41% | 18.5만 |
|---|
| 2026.07.15 | ₩104,107 | ₩104,684 | ₩103,732 | ₩104,503 | +0.38% | 40.5만 |
|---|
| 2026.07.14 | ₩103,987 | ₩104,429 | ₩103,598 | ₩103,732 | -0.25% | 17.7만 |
|---|
| 2026.07.13 | ₩103,705 | ₩103,946 | ₩103,048 | ₩103,222 | -0.47% | 33.1만 |
|---|
| 2026.07.10 | ₩103,960 | ₩104,268 | ₩103,517 | ₩104,081 | +0.12% | 12.4만 |
|---|
| 2026.07.09 | ₩103,738 | ₩104,215 | ₩103,738 | ₩103,906 | +0.16% | 28만 |
|---|
| 2026.07.08 | ₩103,195 | ₩103,705 | ₩102,672 | ₩103,598 | +0.39% | 32.9만 |
|---|
| 2026.07.07 | ₩105,503 | ₩105,623 | ₩104,443 | ₩104,537 | -0.92% | 18.3만 |
|---|
| 2026.07.06 | ₩105,221 | ₩105,811 | ₩105,053 | ₩105,650 | +0.41% | 20.5만 |
|---|
| 2026.07.02 | ₩105,100 | ₩105,764 | ₩104,577 | ₩105,248 | +0.14% | 59.8만 |
|---|
| 2026.07.01 | ₩103,209 | ₩104,248 | ₩103,115 | ₩103,276 | +0.06% | 63만 |
|---|
| 2026.06.30 | ₩103,745 | ₩104,369 | ₩103,705 | ₩104,335 | +0.57% | 15만 |
|---|
| 2026.06.29 | ₩102,994 | ₩103,691 | ₩102,665 | ₩103,678 | +0.66% | 13.3만 |
|---|
| 2026.06.26 | ₩102,390 | ₩103,088 | ₩102,363 | ₩102,591 | +0.20% | 48만 |
|---|
| 2026.06.25 | ₩103,302 | ₩103,785 | ₩102,806 | ₩103,302 | 0.00% | 22만 |
|---|
| 2026.06.24 | ₩101,867 | ₩102,390 | ₩101,746 | ₩102,149 | +0.28% | 44.6만 |
|---|
| 2026.06.23 | ₩102,202 | ₩102,793 | ₩102,202 | ₩102,269 | +0.07% | 19.1만 |
|---|
| 2026.06.22 | ₩105,167 | ₩105,583 | ₩105,060 | ₩105,342 | +0.17% | 16.2만 |
|---|
| 2026.06.18 | ₩105,207 | ₩105,476 | ₩105,020 | ₩105,261 | +0.05% | 15.4만 |
|---|
| 2026.06.17 | ₩106,428 | ₩106,838 | ₩104,886 | ₩105,100 | -1.25% | 26.1만 |
|---|
| 2026.06.16 | ₩106,173 | ₩106,495 | ₩105,825 | ₩105,825 | -0.33% | 65.7만 |
|---|
| 2026.06.15 | ₩106,375 | ₩106,428 | ₩105,529 | ₩105,583 | -0.74% | 40.4만 |
|---|
| 2026.06.12 | ₩104,886 | ₩105,597 | ₩104,134 | ₩105,476 | +0.56% | 24.6만 |
|---|
| 2026.06.11 | ₩103,088 | ₩105,355 | ₩102,766 | ₩105,167 | +2.02% | 18.5만 |
|---|
| 2026.06.10 | ₩102,618 | ₩103,255 | ₩101,927 | ₩102,041 | -0.56% | 16.2만 |
|---|
| 2026.06.09 | ₩103,946 | ₩104,396 | ₩101,693 | ₩103,396 | -0.53% | 40.8만 |
|---|
| 2026.06.08 | ₩103,276 | ₩103,490 | ₩102,752 | ₩102,980 | -0.29% | 17.7만 |
|---|
| 2026.06.05 | ₩103,987 | ₩104,107 | ₩102,129 | ₩102,497 | -1.43% | 44.3만 |
|---|
| 2026.06.04 | ₩104,148 | ₩104,751 | ₩104,054 | ₩104,577 | +0.41% | 54.1만 |
|---|
| 2026.06.03 | ₩103,732 | ₩103,933 | ₩103,195 | ₩103,356 | -0.36% | 19.3만 |
|---|
| 2026.06.02 | ₩104,282 | ₩104,798 | ₩104,208 | ₩104,631 | +0.33% | 50.3만 |
|---|
| 2026.06.01 | ₩103,624 | ₩104,537 | ₩103,168 | ₩104,094 | +0.45% | 28.1만 |
|---|
| 2026.05.29 | ₩105,127 | ₩105,462 | ₩104,517 | ₩104,550 | -0.55% | 21만 |
|---|
| 2026.05.28 | ₩104,201 | ₩105,000 | ₩103,973 | ₩104,564 | +0.35% | 69.1만 |
|---|
| 2026.05.27 | ₩105,207 | ₩105,342 | ₩104,617 | ₩104,886 | -0.31% | 53.3만 |
|---|
| 2026.05.26 | ₩105,422 | ₩105,436 | ₩104,751 | ₩105,127 | -0.28% | 100.6만 |
|---|
| 2026.05.22 | ₩104,268 | ₩104,416 | ₩103,866 | ₩104,000 | -0.26% | 37.5만 |
|---|
| 2026.05.21 | ₩102,967 | ₩104,698 | ₩102,699 | ₩104,389 | +1.38% | 34.6만 |
|---|
| 2026.05.20 | ₩102,216 | ₩104,054 | ₩102,189 | ₩103,705 | +1.46% | 119.2만 |
|---|
| 2026.05.19 | ₩101,974 | ₩102,216 | ₩101,599 | ₩101,679 | -0.29% | 41.4만 |
|---|
| 2026.05.18 | ₩101,934 | ₩102,538 | ₩101,491 | ₩102,417 | +0.47% | 39.4만 |
|---|
| 2026.05.15 | ₩101,022 | ₩101,411 | ₩100,646 | ₩100,807 | -0.21% | 137.5만 |
|---|
| 2026.05.14 | ₩103,115 | ₩103,370 | ₩102,695 | ₩102,752 | -0.35% | 28.2만 |
|---|
| 2026.05.13 | ₩101,786 | ₩103,209 | ₩101,786 | ₩102,994 | +1.19% | 31만 |
|---|
| 2026.05.12 | ₩102,068 | ₩102,497 | ₩101,693 | ₩102,430 | +0.35% | 88.6만 |
|---|
| 2026.05.11 | ₩103,168 | ₩103,356 | ₩102,885 | ₩103,182 | +0.01% | 23.2만 |
|---|
| 2026.05.08 | ₩103,195 | ₩103,665 | ₩102,833 | ₩103,530 | +0.33% | 13.3만 |
|---|
| 2026.05.07 | ₩104,550 | ₩104,577 | ₩102,410 | ₩102,605 | -1.86% | 50.1만 |
|---|
| 2026.05.06 | ₩104,496 | ₩104,946 | ₩104,362 | ₩104,912 | +0.40% | 86.9만 |
|---|
| 2026.05.05 | ₩101,599 | ₩102,196 | ₩101,263 | ₩102,162 | +0.55% | 36만 |
|---|
| 2026.05.04 | ₩101,585 | ₩101,800 | ₩100,270 | ₩100,673 | -0.90% | 18.7만 |
|---|
| 2026.05.01 | ₩102,873 | ₩103,370 | ₩102,484 | ₩102,538 | -0.33% | 13.7만 |
|---|
| 2026.04.30 | ₩101,411 | ₩102,880 | ₩101,230 | ₩102,712 | +1.28% | 76.6만 |
|---|
| 2026.04.29 | ₩100,673 | ₩100,700 | ₩99,821 | ₩100,136 | -0.53% | 19.1만 |
|---|
| 2026.04.28 | ₩101,142 | ₩101,444 | ₩100,995 | ₩101,330 | +0.19% | 21.6만 |
|---|
| 2026.04.27 | ₩102,283 | ₩102,484 | ₩101,746 | ₩101,813 | -0.46% | 24.3만 |
|---|
| 2026.04.24 | ₩101,961 | ₩102,511 | ₩101,854 | ₩102,404 | +0.43% | 26.8만 |
|---|
| 2026.04.23 | ₩102,202 | ₩102,638 | ₩100,572 | ₩101,659 | -0.53% | 53만 |
|---|
| 2026.04.22 | ₩102,900 | ₩103,088 | ₩102,122 | ₩102,444 | -0.44% | 25.9만 |
|---|
| 2026.04.21 | ₩103,960 | ₩103,973 | ₩101,961 | ₩102,028 | -1.86% | 23.3만 |
|---|
| 2026.04.20 | ₩104,081 | ₩104,456 | ₩103,638 | ₩104,389 | +0.30% | 22.1만 |
|---|
| 2026.04.17 | ₩104,939 | ₩105,362 | ₩104,604 | ₩104,725 | -0.20% | 48.3만 |
|---|
| 2026.04.16 | ₩103,785 | ₩103,839 | ₩102,752 | ₩103,141 | -0.62% | 111.2만 |
|---|
| 2026.04.15 | ₩103,745 | ₩103,745 | ₩103,168 | ₩103,557 | -0.18% | 52.1만 |
|---|
| 2026.04.14 | ₩103,759 | ₩104,121 | ₩103,638 | ₩103,973 | +0.21% | 24만 |
|---|
| 2026.04.13 | ₩101,612 | ₩103,209 | ₩101,538 | ₩103,115 | +1.48% | 65.1만 |
|---|
| 2026.04.10 | ₩102,900 | ₩102,974 | ₩102,028 | ₩102,484 | -0.40% | 27.6만 |
|---|
| 2026.04.09 | ₩101,236 | ₩102,578 | ₩101,129 | ₩102,095 | +0.85% | 52만 |
|---|
| 2026.04.08 | ₩102,310 | ₩102,444 | ₩101,371 | ₩102,095 | -0.21% | 68.3만 |
|---|
| 2026.04.07 | ₩97,560 | ₩98,513 | ₩96,735 | ₩98,218 | +0.67% | 26.5만 |
|---|
| 2026.04.06 | ₩98,211 | ₩98,801 | ₩97,990 | ₩98,714 | +0.51% | 92.7만 |
|---|
| 2026.04.02 | ₩96,433 | ₩98,157 | ₩96,380 | ₩97,949 | +1.57% | 37.8만 |
|---|
| 2026.04.01 | ₩98,339 | ₩99,063 | ₩98,003 | ₩98,634 | +0.30% | 61.4만 |
|---|
| 2026.03.31 | ₩95,776 | ₩97,279 | ₩95,179 | ₩97,145 | +1.43% | 39만 |
|---|
| 2026.03.30 | ₩94,488 | ₩94,850 | ₩93,683 | ₩94,126 | -0.38% | 46.2만 |
|---|
| 2026.03.27 | ₩93,992 | ₩94,629 | ₩93,388 | ₩93,643 | -0.37% | 64.4만 |
|---|
| 2026.03.26 | ₩95,159 | ₩95,937 | ₩94,341 | ₩94,475 | -0.72% | 29.7만 |
|---|
| 2026.03.25 | ₩96,433 | ₩96,796 | ₩95,790 | ₩96,407 | -0.03% | 85.1만 |
|---|
| 2026.03.24 | ₩93,952 | ₩95,414 | ₩93,898 | ₩94,864 | +0.97% | 59.4만 |
|---|
| 2026.03.23 | ₩95,468 | ₩97,004 | ₩94,985 | ₩95,790 | +0.34% | 33.6만 |
|---|
| 2026.03.20 | ₩96,058 | ₩96,152 | ₩93,153 | ₩93,562 | -2.60% | 66.1만 |
|---|
| 2026.03.19 | ₩94,998 | ₩97,198 | ₩94,993 | ₩96,675 | +1.77% | 78.1만 |
|---|
| 2026.03.18 | ₩98,245 | ₩98,406 | ₩96,809 | ₩96,890 | -1.38% | 103.7만 |
|---|
| 2026.03.17 | ₩99,211 | ₩99,398 | ₩98,741 | ₩98,768 | -0.45% | 30.4만 |
|---|
| 2026.03.16 | ₩97,923 | ₩98,607 | ₩97,802 | ₩98,379 | +0.47% | 87.4만 |
|---|
| 2026.03.13 | ₩98,245 | ₩98,661 | ₩96,662 | ₩96,849 | -1.42% | 37.9만 |
|---|
| 2026.03.12 | ₩98,446 | ₩99,405 | ₩97,574 | ₩98,164 | -0.29% | 96.8만 |
|---|
| 2026.03.11 | ₩99,224 | ₩99,895 | ₩98,741 | ₩99,533 | +0.31% | 117.6만 |
|---|
| 2026.03.10 | ₩100,351 | ₩101,257 | ₩99,492 | ₩99,694 | -0.66% | 92.6만 |
|---|
| 2026.03.09 | ₩97,265 | ₩100,029 | ₩96,541 | ₩99,559 | +2.36% | 47.9만 |
|---|
| 2026.03.06 | ₩97,721 | ₩99,412 | ₩97,668 | ₩99,144 | +1.46% | 127.4만 |
|---|
| 2026.03.05 | ₩100,364 | ₩101,089 | ₩98,942 | ₩99,801 | -0.56% | 52.9만 |
|---|
| 2026.03.04 | ₩101,572 | ₩101,988 | ₩100,955 | ₩101,921 | +0.34% | 66.6만 |
|---|
| 2026.03.03 | ₩99,479 | ₩101,169 | ₩98,728 | ₩100,713 | +1.24% | 109.3만 |
|---|
| 2026.03.02 | ₩103,504 | ₩104,431 | ₩103,316 | ₩103,973 | +0.45% | 102.6만 |
|---|
| 2026.02.27 | ₩106,308 | ₩106,804 | ₩106,039 | ₩106,133 | -0.16% | 27만 |
|---|
| 2026.02.26 | ₩106,469 | ₩106,630 | ₩105,744 | ₩106,482 | +0.01% | 20.4만 |
|---|
| 2026.02.25 | ₩106,106 | ₩106,737 | ₩106,080 | ₩106,603 | +0.47% | 35.3만 |
|---|
| 2026.02.24 | ₩105,315 | ₩105,986 | ₩105,261 | ₩105,825 | +0.48% | 19.4만 |
|---|
| 2026.02.23 | ₩105,623 | ₩106,294 | ₩105,107 | ₩105,402 | -0.21% | 71.6만 |
|---|
| 2026.02.20 | ₩104,993 | ₩106,012 | ₩104,979 | ₩105,919 | +0.88% | 28만 |
|---|
| 2026.02.19 | ₩104,242 | ₩104,953 | ₩104,054 | ₩104,872 | +0.60% | 64.7만 |
|---|
| 2026.02.18 | ₩105,221 | ₩105,690 | ₩104,979 | ₩105,275 | +0.05% | 48.2만 |
|---|
| 2026.02.17 | ₩103,893 | ₩104,892 | ₩103,624 | ₩104,845 | +0.92% | 22.7만 |
|---|
| 2026.02.13 | ₩103,812 | ₩104,436 | ₩103,490 | ₩104,161 | +0.34% | 23.6만 |
|---|
| 2026.02.12 | ₩105,194 | ₩105,371 | ₩103,920 | ₩104,322 | -0.83% | 28.4만 |
|---|
| 2026.02.11 | ₩104,939 | ₩105,275 | ₩104,242 | ₩105,154 | +0.20% | 20.3만 |
|---|
| 2026.02.10 | ₩105,087 | ₩105,154 | ₩104,617 | ₩104,711 | -0.36% | 26.2만 |
|---|
| 2026.02.09 | ₩104,268 | ₩105,140 | ₩104,208 | ₩105,006 | +0.71% | 18.1만 |
|---|
| 2026.02.06 | ₩102,887 | ₩103,886 | ₩102,887 | ₩103,879 | +0.96% | 23.9만 |
|---|
| 2026.02.05 | ₩102,162 | ₩102,685 | ₩101,813 | ₩101,894 | -0.26% | 59.5만 |
|---|
| 2026.02.04 | ₩104,081 | ₩104,242 | ₩102,887 | ₩103,343 | -0.71% | 26.7만 |
|---|
| 2026.02.03 | ₩102,860 | ₩103,530 | ₩102,457 | ₩103,195 | +0.33% | 48.3만 |
|---|
| 2026.02.02 | ₩103,088 | ₩103,646 | ₩103,048 | ₩103,611 | +0.51% | 67.9만 |
|---|
| 2026.01.30 | ₩103,222 | ₩103,437 | ₩102,310 | ₩102,712 | -0.49% | 23.8만 |
|---|
| 2026.01.29 | ₩103,866 | ₩104,000 | ₩102,551 | ₩103,557 | -0.30% | 44.1만 |
|---|
| 2026.01.28 | ₩103,316 | ₩103,477 | ₩102,511 | ₩102,940 | -0.36% | 32.3만 |
|---|
| 2026.01.27 | ₩103,598 | ₩104,725 | ₩103,598 | ₩104,416 | +0.79% | 46만 |
|---|
| 2026.01.26 | ₩102,497 | ₩102,901 | ₩102,497 | ₩102,712 | +0.21% | 16.8만 |
|---|
| 2026.01.23 | ₩101,142 | ₩102,001 | ₩100,894 | ₩101,988 | +0.84% | 22.1만 |
|---|
| 2026.01.22 | ₩101,223 | ₩101,518 | ₩100,935 | ₩101,303 | +0.08% | 159.9만 |
|---|
| 2026.01.21 | ₩99,962 | ₩101,062 | ₩99,492 | ₩100,807 | +0.85% | 36.8만 |
|---|
| 2026.01.20 | ₩99,774 | ₩100,472 | ₩99,626 | ₩99,774 | 0.00% | 45.6만 |
|---|
| 2026.01.16 | ₩101,116 | ₩101,277 | ₩100,700 | ₩101,250 | +0.13% | 88.8만 |
|---|
| 2026.01.15 | ₩101,243 | ₩101,337 | ₩100,914 | ₩100,981 | -0.26% | 31.3만 |
|---|
| 2026.01.14 | ₩101,156 | ₩101,411 | ₩100,901 | ₩101,250 | +0.09% | 27만 |
|---|
| 2026.01.13 | ₩101,183 | ₩101,216 | ₩100,700 | ₩100,928 | -0.25% | 49.8만 |
|---|
| 2026.01.12 | ₩101,129 | ₩101,364 | ₩101,022 | ₩101,344 | +0.21% | 33만 |
|---|
| 2026.01.09 | ₩100,431 | ₩100,861 | ₩100,183 | ₩100,861 | +0.43% | 34만 |
|---|
| 2026.01.08 | ₩99,667 | ₩100,069 | ₩99,653 | ₩100,069 | +0.40% | 27.8만 |
|---|
| 2026.01.07 | ₩100,210 | ₩100,364 | ₩99,975 | ₩100,109 | -0.10% | 28.8만 |
|---|
| 2026.01.06 | ₩100,391 | ₩100,680 | ₩100,297 | ₩100,485 | +0.09% | 46만 |
|---|
| 2026.01.05 | ₩99,244 | ₩100,210 | ₩99,244 | ₩100,197 | +0.96% | 40.7만 |
|---|
| 2026.01.02 | ₩99,211 | ₩99,452 | ₩98,942 | ₩99,372 | +0.16% | 30.2만 |
|---|
| 2025.12.31 | ₩98,674 | ₩98,674 | ₩98,231 | ₩98,339 | -0.34% | 17.5만 |
|---|
| 2025.12.30 | ₩98,781 | ₩98,995 | ₩98,634 | ₩98,714 | -0.07% | 26.2만 |
|---|
| 2025.12.29 | ₩98,312 | ₩98,506 | ₩98,110 | ₩98,339 | +0.03% | 32.6만 |
|---|
| 2025.12.26 | ₩98,687 | ₩98,741 | ₩98,419 | ₩98,741 | +0.05% | 24.3만 |
|---|
| 2025.12.24 | ₩98,352 | ₩98,526 | ₩98,339 | ₩98,459 | +0.11% | 18.7만 |
|---|
| 2025.12.23 | ₩98,084 | ₩98,345 | ₩98,057 | ₩98,258 | +0.18% | 32.8만 |
|---|
| 2025.12.22 | ₩98,151 | ₩98,473 | ₩98,140 | ₩98,392 | +0.25% | 34.6만 |
|---|
| 2025.12.19 | ₩97,882 | ₩98,459 | ₩97,882 | ₩98,191 | +0.32% | 34.3만 |
|---|
| 2025.12.18 | ₩97,587 | ₩98,003 | ₩97,265 | ₩97,560 | -0.03% | 22만 |
|---|
| 2025.12.17 | ₩97,225 | ₩97,547 | ₩96,769 | ₩96,863 | -0.37% | 32.8만 |
|---|
| 2025.12.16 | ₩97,547 | ₩97,627 | ₩97,037 | ₩97,373 | -0.18% | 58.9만 |
|---|
| 2025.12.15 | ₩97,601 | ₩97,827 | ₩97,332 | ₩97,681 | +0.08% | 27.1만 |
|---|
| 2025.12.12 | ₩97,520 | ₩97,641 | ₩96,608 | ₩96,930 | -0.61% | 40.1만 |
|---|
| 2025.12.11 | ₩97,265 | ₩97,735 | ₩97,225 | ₩97,668 | +0.41% | 122.2만 |
|---|
| 2025.12.10 | ₩95,857 | ₩97,025 | ₩95,857 | ₩96,890 | +1.08% | 44.3만 |
|---|
| 2025.12.09 | ₩95,910 | ₩96,165 | ₩95,595 | ₩95,709 | -0.21% | 44.4만 |
|---|
| 2025.12.08 | ₩96,192 | ₩96,199 | ₩95,722 | ₩95,964 | -0.24% | 28만 |
|---|
| 2025.12.05 | ₩96,501 | ₩96,608 | ₩95,991 | ₩96,112 | -0.40% | 38.1만 |
|---|
| 2025.12.04 | ₩96,433 | ₩96,534 | ₩96,011 | ₩96,098 | -0.35% | 23.7만 |
|---|
| 2025.12.03 | ₩95,790 | ₩96,273 | ₩95,776 | ₩96,259 | +0.49% | 36.7만 |
|---|
| 2025.12.02 | ₩95,575 | ₩95,655 | ₩95,186 | ₩95,602 | +0.03% | 60.2만 |
|---|
| 2025.12.01 | ₩95,333 | ₩95,548 | ₩95,105 | ₩95,132 | -0.21% | 27.8만 |
|---|
| 2025.11.28 | ₩95,092 | ₩95,575 | ₩95,092 | ₩95,535 | +0.47% | 8.2만 |
|---|
| 2025.11.26 | ₩94,488 | ₩95,172 | ₩94,475 | ₩95,078 | +0.62% | 57.8만 |
|---|
| 2025.11.25 | ₩93,388 | ₩94,206 | ₩93,281 | ₩94,206 | +0.88% | 72.1만 |
|---|
| 2025.11.24 | ₩92,570 | ₩92,999 | ₩92,342 | ₩92,650 | +0.09% | 70.4만 |
|---|
| 2025.11.21 | ₩92,275 | ₩93,086 | ₩92,020 | ₩92,838 | +0.61% | 27.2만 |
|---|
| 2025.11.20 | ₩93,294 | ₩93,509 | ₩91,550 | ₩91,657 | -1.75% | 29.1만 |
|---|
| 2025.11.19 | ₩92,919 | ₩93,254 | ₩92,342 | ₩92,811 | -0.12% | 33.7만 |
|---|
| 2025.11.18 | ₩93,026 | ₩93,375 | ₩92,543 | ₩93,147 | +0.13% | 41만 |
|---|
| 2025.11.17 | ₩94,582 | ₩94,864 | ₩93,737 | ₩94,072 | -0.54% | 37.8만 |
|---|
| 2025.11.14 | ₩94,810 | ₩95,413 | ₩94,810 | ₩95,172 | +0.38% | 25.1만 |
|---|
| 2025.11.13 | ₩96,635 | ₩96,782 | ₩95,830 | ₩95,930 | -0.73% | 43.6만 |
|---|
| 2025.11.12 | ₩96,447 | ₩96,776 | ₩96,447 | ₩96,769 | +0.33% | 23.1만 |
|---|
| 2025.11.11 | ₩95,722 | ₩96,259 | ₩95,722 | ₩96,125 | +0.42% | 98.1만 |
|---|
| 2025.11.10 | ₩94,676 | ₩95,146 | ₩94,388 | ₩95,132 | +0.48% | 39.1만 |
|---|
| 2025.11.07 | ₩93,053 | ₩94,166 | ₩92,945 | ₩94,166 | +1.20% | 34.7만 |
|---|
| 2025.11.06 | ₩93,791 | ₩94,052 | ₩93,294 | ₩93,509 | -0.30% | 22.9만 |
|---|
| 2025.11.05 | ₩93,375 | ₩93,992 | ₩93,294 | ₩93,911 | +0.57% | 87.9만 |
|---|
| 2025.11.04 | ₩92,919 | ₩93,536 | ₩92,892 | ₩93,026 | +0.12% | 88.1만 |
|---|
| 2025.11.03 | ₩94,019 | ₩94,139 | ₩93,831 | ₩94,072 | +0.06% | 26.5만 |
|---|
| 2025.10.31 | ₩94,113 | ₩94,159 | ₩93,697 | ₩94,139 | +0.03% | 40만 |
|---|
| 2025.10.30 | ₩94,354 | ₩94,917 | ₩94,339 | ₩94,622 | +0.28% | 100.1만 |
|---|
| 2025.10.29 | ₩95,682 | ₩95,696 | ₩94,636 | ₩95,092 | -0.62% | 76.9만 |
|---|
| 2025.10.28 | ₩95,548 | ₩95,836 | ₩95,374 | ₩95,441 | -0.11% | 174.4만 |
|---|
| 2025.10.27 | ₩95,535 | ₩95,803 | ₩95,521 | ₩95,749 | +0.22% | 359.8만 |
|---|
| 2025.10.24 | ₩95,320 | ₩95,447 | ₩95,199 | ₩95,253 | -0.07% | 568.1만 |
|---|
| 2025.10.23 | ₩94,958 | ₩95,307 | ₩94,958 | ₩95,213 | +0.27% | 373.9만 |
|---|
| 2025.10.22 | ₩94,689 | ₩94,978 | ₩94,287 | ₩94,609 | -0.09% | 487.6만 |
|---|
| 2025.10.21 | ₩94,891 | ₩95,078 | ₩94,582 | ₩94,596 | -0.31% | 396.6만 |
|---|
| 2025.10.20 | ₩94,837 | ₩95,307 | ₩94,837 | ₩95,152 | +0.33% | 462.2만 |
|---|
| 2025.10.17 | ₩94,314 | ₩94,891 | ₩94,227 | ₩94,824 | +0.54% | 576.6만 |
|---|
| 2025.10.16 | ₩94,582 | ₩95,146 | ₩94,461 | ₩94,730 | +0.16% | 442.7만 |
|---|
| 2025.10.15 | ₩93,911 | ₩94,300 | ₩93,495 | ₩94,059 | +0.16% | 1021.2만 |
|---|
| 2025.10.14 | ₩92,771 | ₩94,086 | ₩92,771 | ₩93,871 | +1.19% | 497.1만 |
|---|
| 2025.10.13 | ₩93,053 | ₩93,509 | ₩92,979 | ₩93,469 | +0.45% | 68.5만 |
|---|
| 2025.10.10 | ₩94,019 | ₩94,099 | ₩92,758 | ₩92,878 | -1.21% | 98.9만 |
|---|