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 | ₩100,410 | ₩100,706 | ₩100,182 | ₩100,625 | +0.21% | 33.2만 |
| 2026.10.08 | ₩99,525 | ₩99,981 | ₩99,136 | ₩99,941 | +0.42% | 38.1만 |
| 2026.10.07 | ₩99,780 | ₩100,263 | ₩99,565 | ₩100,048 | +0.27% | 45.9만 |
| 2026.10.06 | ₩101,416 | ₩101,725 | ₩101,188 | ₩101,323 | -0.09% | 19.9만 |
| 2026.10.05 | ₩100,464 | ₩101,215 | ₩100,115 | ₩100,974 | +0.51% | 45.2만 |
| 2026.10.02 | ₩100,719 | ₩101,209 | ₩100,558 | ₩101,108 | +0.39% | 10.8만 |
| 2026.10.01 | ₩100,746 | ₩100,887 | ₩99,606 | ₩100,089 | -0.65% | 31만 |
| 2026.09.30 | ₩102,516 | ₩102,610 | ₩101,450 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩101,524 |
| -0.97% |
| 28.5만 |
| 2026.09.29 | ₩102,905 | ₩103,039 | ₩102,060 | ₩102,771 | -0.13% | 10.7만 |
|---|
| 2026.09.28 | ₩103,214 | ₩103,804 | ₩102,801 | ₩103,415 | +0.19% | 25.1만 |
|---|
| 2026.09.25 | ₩103,254 | ₩103,777 | ₩102,946 | ₩103,670 | +0.40% | 14만 |
|---|
| 2026.09.24 | ₩102,852 | ₩103,428 | ₩102,409 | ₩102,946 | +0.09% | 18.6만 |
|---|
| 2026.09.23 | ₩103,522 | ₩103,603 | ₩102,597 | ₩102,946 | -0.56% | 20.1만 |
|---|
| 2026.09.22 | ₩104,569 | ₩104,676 | ₩103,925 | ₩104,542 | -0.03% | 36.8만 |
|---|
| 2026.09.21 | ₩104,756 | ₩104,854 | ₩104,260 | ₩104,716 | -0.04% | 22.3만 |
|---|
| 2026.09.18 | ₩103,563 | ₩103,683 | ₩103,200 | ₩103,683 | +0.12% | 15.3만 |
|---|
| 2026.09.17 | ₩104,689 | ₩104,958 | ₩104,461 | ₩104,555 | -0.13% | 12.4만 |
|---|
| 2026.09.16 | ₩104,535 | ₩104,622 | ₩103,113 | ₩103,536 | -0.96% | 17.7만 |
|---|
| 2026.09.15 | ₩104,126 | ₩104,200 | ₩103,797 | ₩104,139 | +0.01% | 19.5만 |
|---|
| 2026.09.14 | ₩104,434 | ₩104,971 | ₩103,992 | ₩104,421 | -0.01% | 35.9만 |
|---|
| 2026.09.11 | ₩105,628 | ₩105,709 | ₩105,065 | ₩105,306 | -0.30% | 173만 |
|---|
| 2026.09.10 | ₩104,850 | ₩105,212 | ₩104,479 | ₩104,595 | -0.24% | 15.9만 |
|---|
| 2026.09.09 | ₩105,990 | ₩106,135 | ₩105,414 | ₩105,427 | -0.53% | 29.6만 |
|---|
| 2026.09.08 | ₩107,171 | ₩107,385 | ₩106,648 | ₩106,674 | -0.46% | 32.7만 |
|---|
| 2026.09.04 | ₩106,902 | ₩107,560 | ₩106,902 | ₩107,318 | +0.39% | 23.6만 |
|---|
| 2026.09.03 | ₩107,278 | ₩107,412 | ₩106,677 | ₩107,305 | +0.03% | 107.1만 |
|---|
| 2026.09.02 | ₩106,366 | ₩106,500 | ₩106,171 | ₩106,460 | +0.09% | 21.8만 |
|---|
| 2026.09.01 | ₩106,782 | ₩107,090 | ₩105,910 | ₩106,124 | -0.62% | 30.1만 |
|---|
| 2026.08.31 | ₩107,640 | ₩107,640 | ₩106,822 | ₩107,117 | -0.49% | 16.5만 |
|---|
| 2026.08.28 | ₩108,217 | ₩108,385 | ₩107,399 | ₩107,613 | -0.56% | 21.1만 |
|---|
| 2026.08.27 | ₩108,016 | ₩108,123 | ₩107,546 | ₩107,882 | -0.12% | 19.6만 |
|---|
| 2026.08.26 | ₩108,888 | ₩109,062 | ₩108,244 | ₩108,418 | -0.43% | 16.7만 |
|---|
| 2026.08.25 | ₩108,807 | ₩109,062 | ₩108,566 | ₩109,035 | +0.21% | 70.5만 |
|---|
| 2026.08.24 | ₩108,324 | ₩108,619 | ₩108,220 | ₩108,391 | +0.06% | 26.2만 |
|---|
| 2026.08.21 | ₩108,297 | ₩108,673 | ₩108,297 | ₩108,579 | +0.26% | 15.9만 |
|---|
| 2026.08.20 | ₩107,734 | ₩108,177 | ₩107,620 | ₩107,788 | +0.05% | 22.7만 |
|---|
| 2026.08.19 | ₩107,855 | ₩108,275 | ₩107,694 | ₩108,096 | +0.22% | 26.8만 |
|---|
| 2026.08.18 | ₩107,372 | ₩107,613 | ₩107,063 | ₩107,197 | -0.16% | 23.9만 |
|---|
| 2026.08.17 | ₩108,029 | ₩108,230 | ₩107,694 | ₩107,855 | -0.16% | 12.9만 |
|---|
| 2026.08.14 | ₩108,096 | ₩108,311 | ₩107,855 | ₩108,069 | -0.02% | 11.4만 |
|---|
| 2026.08.13 | ₩108,043 | ₩108,183 | ₩107,801 | ₩108,136 | +0.09% | 12만 |
|---|
| 2026.08.12 | ₩108,150 | ₩108,284 | ₩107,788 | ₩108,029 | -0.11% | 14.6만 |
|---|
| 2026.08.11 | ₩108,378 | ₩108,700 | ₩107,734 | ₩108,110 | -0.25% | 58.3만 |
|---|
| 2026.08.10 | ₩108,136 | ₩108,338 | ₩107,922 | ₩108,203 | +0.06% | 23.8만 |
|---|
| 2026.08.07 | ₩108,713 | ₩108,713 | ₩108,110 | ₩108,351 | -0.33% | 16.2만 |
|---|
| 2026.08.06 | ₩107,935 | ₩108,016 | ₩107,358 | ₩107,533 | -0.37% | 14.6만 |
|---|
| 2026.08.05 | ₩107,841 | ₩107,855 | ₩107,358 | ₩107,533 | -0.29% | 31.3만 |
|---|
| 2026.08.04 | ₩107,305 | ₩107,680 | ₩107,172 | ₩107,586 | +0.26% | 18만 |
|---|
| 2026.08.03 | ₩106,379 | ₩106,634 | ₩106,259 | ₩106,554 | +0.16% | 13.4만 |
|---|
| 2026.07.31 | ₩106,124 | ₩106,406 | ₩105,212 | ₩106,165 | +0.04% | 14.2만 |
|---|
| 2026.07.30 | ₩105,776 | ₩106,688 | ₩105,776 | ₩106,621 | +0.80% | 11.2만 |
|---|
| 2026.07.29 | ₩104,233 | ₩105,313 | ₩103,710 | ₩104,139 | -0.09% | 13.4만 |
|---|
| 2026.07.28 | ₩103,750 | ₩104,864 | ₩103,750 | ₩104,649 | +0.87% | 18.4만 |
|---|
| 2026.07.27 | ₩104,515 | ₩104,582 | ₩103,804 | ₩104,126 | -0.37% | 18.6만 |
|---|
| 2026.07.24 | ₩103,683 | ₩104,220 | ₩103,442 | ₩103,656 | -0.03% | 32.4만 |
|---|
| 2026.07.23 | ₩102,731 | ₩103,281 | ₩102,731 | ₩103,093 | +0.35% | 22.6만 |
|---|
| 2026.07.22 | ₩104,837 | ₩105,025 | ₩104,367 | ₩104,367 | -0.45% | 17.5만 |
|---|
| 2026.07.21 | ₩103,495 | ₩104,206 | ₩103,174 | ₩104,153 | +0.64% | 38.6만 |
|---|
| 2026.07.20 | ₩103,724 | ₩103,777 | ₩102,064 | ₩102,825 | -0.87% | 20.8만 |
|---|
| 2026.07.17 | ₩103,375 | ₩104,166 | ₩103,375 | ₩104,032 | +0.64% | 21만 |
|---|
| 2026.07.16 | ₩103,616 | ₩104,481 | ₩103,616 | ₩104,045 | +0.41% | 18.5만 |
|---|
| 2026.07.15 | ₩104,086 | ₩104,662 | ₩103,710 | ₩104,481 | +0.38% | 40.5만 |
|---|
| 2026.07.14 | ₩103,965 | ₩104,408 | ₩103,576 | ₩103,710 | -0.25% | 17.7만 |
|---|
| 2026.07.13 | ₩103,683 | ₩103,925 | ₩103,026 | ₩103,200 | -0.47% | 33.1만 |
|---|
| 2026.07.10 | ₩103,938 | ₩104,247 | ₩103,495 | ₩104,059 | +0.12% | 12.4만 |
|---|
| 2026.07.09 | ₩103,717 | ₩104,193 | ₩103,717 | ₩103,884 | +0.16% | 28만 |
|---|
| 2026.07.08 | ₩103,174 | ₩103,683 | ₩102,650 | ₩103,576 | +0.39% | 32.9만 |
|---|
| 2026.07.07 | ₩105,481 | ₩105,601 | ₩104,421 | ₩104,515 | -0.92% | 18.3만 |
|---|
| 2026.07.06 | ₩105,199 | ₩105,789 | ₩105,031 | ₩105,628 | +0.41% | 20.5만 |
|---|
| 2026.07.02 | ₩105,078 | ₩105,742 | ₩104,555 | ₩105,226 | +0.14% | 59.8만 |
|---|
| 2026.07.01 | ₩103,187 | ₩104,226 | ₩103,093 | ₩103,254 | +0.06% | 63만 |
|---|
| 2026.06.30 | ₩103,724 | ₩104,347 | ₩103,683 | ₩104,314 | +0.57% | 15만 |
|---|
| 2026.06.29 | ₩102,972 | ₩103,670 | ₩102,644 | ₩103,656 | +0.66% | 13.3만 |
|---|
| 2026.06.26 | ₩102,369 | ₩103,066 | ₩102,342 | ₩102,570 | +0.20% | 48만 |
|---|
| 2026.06.25 | ₩103,281 | ₩103,764 | ₩102,785 | ₩103,281 | 0.00% | 22만 |
|---|
| 2026.06.24 | ₩101,846 | ₩102,369 | ₩101,725 | ₩102,127 | +0.28% | 44.6만 |
|---|
| 2026.06.23 | ₩102,181 | ₩102,771 | ₩102,181 | ₩102,248 | +0.07% | 19.1만 |
|---|
| 2026.06.22 | ₩105,145 | ₩105,561 | ₩105,038 | ₩105,320 | +0.17% | 16.2만 |
|---|
| 2026.06.18 | ₩105,186 | ₩105,454 | ₩104,998 | ₩105,239 | +0.05% | 15.4만 |
|---|
| 2026.06.17 | ₩106,406 | ₩106,815 | ₩104,864 | ₩105,078 | -1.25% | 26.1만 |
|---|
| 2026.06.16 | ₩106,151 | ₩106,473 | ₩105,803 | ₩105,803 | -0.33% | 65.7만 |
|---|
| 2026.06.15 | ₩106,352 | ₩106,406 | ₩105,507 | ₩105,561 | -0.74% | 40.4만 |
|---|
| 2026.06.12 | ₩104,864 | ₩105,575 | ₩104,112 | ₩105,454 | +0.56% | 24.6만 |
|---|
| 2026.06.11 | ₩103,066 | ₩105,333 | ₩102,744 | ₩105,145 | +2.02% | 18.5만 |
|---|
| 2026.06.10 | ₩102,597 | ₩103,234 | ₩101,906 | ₩102,020 | -0.56% | 16.2만 |
|---|
| 2026.06.09 | ₩103,925 | ₩104,374 | ₩101,671 | ₩103,375 | -0.53% | 40.8만 |
|---|
| 2026.06.08 | ₩103,254 | ₩103,469 | ₩102,731 | ₩102,959 | -0.29% | 17.7만 |
|---|
| 2026.06.05 | ₩103,965 | ₩104,086 | ₩102,107 | ₩102,476 | -1.43% | 44.3만 |
|---|
| 2026.06.04 | ₩104,126 | ₩104,729 | ₩104,032 | ₩104,555 | +0.41% | 54.1만 |
|---|
| 2026.06.03 | ₩103,710 | ₩103,911 | ₩103,174 | ₩103,335 | -0.36% | 19.3만 |
|---|
| 2026.06.02 | ₩104,260 | ₩104,776 | ₩104,186 | ₩104,609 | +0.33% | 50.3만 |
|---|
| 2026.06.01 | ₩103,603 | ₩104,515 | ₩103,147 | ₩104,072 | +0.45% | 28.1만 |
|---|
| 2026.05.29 | ₩105,105 | ₩105,440 | ₩104,495 | ₩104,528 | -0.55% | 21만 |
|---|
| 2026.05.28 | ₩104,180 | ₩104,978 | ₩103,952 | ₩104,542 | +0.35% | 69.1만 |
|---|
| 2026.05.27 | ₩105,186 | ₩105,320 | ₩104,595 | ₩104,864 | -0.31% | 53.3만 |
|---|
| 2026.05.26 | ₩105,400 | ₩105,414 | ₩104,729 | ₩105,105 | -0.28% | 100.6만 |
|---|
| 2026.05.22 | ₩104,247 | ₩104,394 | ₩103,844 | ₩103,978 | -0.26% | 37.5만 |
|---|
| 2026.05.21 | ₩102,946 | ₩104,676 | ₩102,677 | ₩104,367 | +1.38% | 34.6만 |
|---|
| 2026.05.20 | ₩102,194 | ₩104,032 | ₩102,168 | ₩103,683 | +1.46% | 119.2만 |
|---|
| 2026.05.19 | ₩101,953 | ₩102,194 | ₩101,577 | ₩101,658 | -0.29% | 41.4만 |
|---|
| 2026.05.18 | ₩101,913 | ₩102,516 | ₩101,470 | ₩102,396 | +0.47% | 39.4만 |
|---|
| 2026.05.15 | ₩101,001 | ₩101,390 | ₩100,625 | ₩100,786 | -0.21% | 137.5만 |
|---|
| 2026.05.14 | ₩103,093 | ₩103,348 | ₩102,673 | ₩102,731 | -0.35% | 28.2만 |
|---|
| 2026.05.13 | ₩101,765 | ₩103,187 | ₩101,765 | ₩102,972 | +1.19% | 31만 |
|---|
| 2026.05.12 | ₩102,047 | ₩102,476 | ₩101,671 | ₩102,409 | +0.35% | 88.6만 |
|---|
| 2026.05.11 | ₩103,147 | ₩103,335 | ₩102,864 | ₩103,160 | +0.01% | 23.2만 |
|---|
| 2026.05.08 | ₩103,174 | ₩103,643 | ₩102,811 | ₩103,509 | +0.33% | 13.3만 |
|---|
| 2026.05.07 | ₩104,528 | ₩104,555 | ₩102,389 | ₩102,583 | -1.86% | 50.1만 |
|---|
| 2026.05.06 | ₩104,475 | ₩104,924 | ₩104,341 | ₩104,890 | +0.40% | 86.9만 |
|---|
| 2026.05.05 | ₩101,577 | ₩102,174 | ₩101,242 | ₩102,141 | +0.55% | 36만 |
|---|
| 2026.05.04 | ₩101,564 | ₩101,779 | ₩100,250 | ₩100,652 | -0.90% | 18.7만 |
|---|
| 2026.05.01 | ₩102,852 | ₩103,348 | ₩102,463 | ₩102,516 | -0.33% | 13.7만 |
|---|
| 2026.04.30 | ₩101,390 | ₩102,858 | ₩101,209 | ₩102,691 | +1.28% | 76.6만 |
|---|
| 2026.04.29 | ₩100,652 | ₩100,679 | ₩99,800 | ₩100,115 | -0.53% | 19.1만 |
|---|
| 2026.04.28 | ₩101,121 | ₩101,423 | ₩100,974 | ₩101,309 | +0.19% | 21.6만 |
|---|
| 2026.04.27 | ₩102,261 | ₩102,463 | ₩101,725 | ₩101,792 | -0.46% | 24.3만 |
|---|
| 2026.04.24 | ₩101,940 | ₩102,490 | ₩101,832 | ₩102,382 | +0.43% | 26.8만 |
|---|
| 2026.04.23 | ₩102,181 | ₩102,617 | ₩100,551 | ₩101,638 | -0.53% | 53만 |
|---|
| 2026.04.22 | ₩102,878 | ₩103,066 | ₩102,101 | ₩102,422 | -0.44% | 25.9만 |
|---|
| 2026.04.21 | ₩103,938 | ₩103,952 | ₩101,940 | ₩102,007 | -1.86% | 23.3만 |
|---|
| 2026.04.20 | ₩104,059 | ₩104,434 | ₩103,616 | ₩104,367 | +0.30% | 22.1만 |
|---|
| 2026.04.17 | ₩104,917 | ₩105,340 | ₩104,582 | ₩104,703 | -0.20% | 48.3만 |
|---|
| 2026.04.16 | ₩103,764 | ₩103,817 | ₩102,731 | ₩103,120 | -0.62% | 111.2만 |
|---|
| 2026.04.15 | ₩103,724 | ₩103,724 | ₩103,147 | ₩103,536 | -0.18% | 52.1만 |
|---|
| 2026.04.14 | ₩103,737 | ₩104,099 | ₩103,616 | ₩103,952 | +0.21% | 24만 |
|---|
| 2026.04.13 | ₩101,591 | ₩103,187 | ₩101,517 | ₩103,093 | +1.48% | 65.1만 |
|---|
| 2026.04.10 | ₩102,878 | ₩102,952 | ₩102,007 | ₩102,463 | -0.40% | 27.6만 |
|---|
| 2026.04.09 | ₩101,215 | ₩102,557 | ₩101,108 | ₩102,074 | +0.85% | 52만 |
|---|
| 2026.04.08 | ₩102,288 | ₩102,422 | ₩101,349 | ₩102,074 | -0.21% | 68.3만 |
|---|
| 2026.04.07 | ₩97,540 | ₩98,492 | ₩96,715 | ₩98,197 | +0.67% | 26.5만 |
|---|
| 2026.04.06 | ₩98,191 | ₩98,781 | ₩97,969 | ₩98,694 | +0.51% | 92.7만 |
|---|
| 2026.04.02 | ₩96,413 | ₩98,137 | ₩96,360 | ₩97,929 | +1.57% | 37.8만 |
|---|
| 2026.04.01 | ₩98,318 | ₩99,042 | ₩97,983 | ₩98,613 | +0.30% | 61.4만 |
|---|
| 2026.03.31 | ₩95,756 | ₩97,258 | ₩95,159 | ₩97,124 | +1.43% | 39만 |
|---|
| 2026.03.30 | ₩94,468 | ₩94,831 | ₩93,664 | ₩94,106 | -0.38% | 46.2만 |
|---|
| 2026.03.27 | ₩93,972 | ₩94,609 | ₩93,369 | ₩93,623 | -0.37% | 64.4만 |
|---|
| 2026.03.26 | ₩95,139 | ₩95,917 | ₩94,321 | ₩94,455 | -0.72% | 29.7만 |
|---|
| 2026.03.25 | ₩96,413 | ₩96,776 | ₩95,770 | ₩96,387 | -0.03% | 85.1만 |
|---|
| 2026.03.24 | ₩93,932 | ₩95,394 | ₩93,878 | ₩94,844 | +0.97% | 59.4만 |
|---|
| 2026.03.23 | ₩95,448 | ₩96,983 | ₩94,965 | ₩95,770 | +0.34% | 33.6만 |
|---|
| 2026.03.20 | ₩96,038 | ₩96,132 | ₩93,134 | ₩93,543 | -2.60% | 66.1만 |
|---|
| 2026.03.19 | ₩94,978 | ₩97,178 | ₩94,973 | ₩96,655 | +1.77% | 78.1만 |
|---|
| 2026.03.18 | ₩98,224 | ₩98,385 | ₩96,789 | ₩96,869 | -1.38% | 103.7만 |
|---|
| 2026.03.17 | ₩99,190 | ₩99,378 | ₩98,720 | ₩98,747 | -0.45% | 30.4만 |
|---|
| 2026.03.16 | ₩97,902 | ₩98,586 | ₩97,782 | ₩98,358 | +0.47% | 87.4만 |
|---|
| 2026.03.13 | ₩98,224 | ₩98,640 | ₩96,641 | ₩96,829 | -1.42% | 37.9만 |
|---|
| 2026.03.12 | ₩98,425 | ₩99,384 | ₩97,553 | ₩98,144 | -0.29% | 96.8만 |
|---|
| 2026.03.11 | ₩99,203 | ₩99,874 | ₩98,720 | ₩99,512 | +0.31% | 117.6만 |
|---|
| 2026.03.10 | ₩100,330 | ₩101,235 | ₩99,472 | ₩99,673 | -0.66% | 92.6만 |
|---|
| 2026.03.09 | ₩97,245 | ₩100,008 | ₩96,521 | ₩99,539 | +2.36% | 47.9만 |
|---|
| 2026.03.06 | ₩97,701 | ₩99,391 | ₩97,647 | ₩99,123 | +1.46% | 127.4만 |
|---|
| 2026.03.05 | ₩100,343 | ₩101,068 | ₩98,922 | ₩99,780 | -0.56% | 52.9만 |
|---|
| 2026.03.04 | ₩101,551 | ₩101,966 | ₩100,934 | ₩101,899 | +0.34% | 66.6만 |
|---|
| 2026.03.03 | ₩99,458 | ₩101,148 | ₩98,707 | ₩100,692 | +1.24% | 109.3만 |
|---|
| 2026.03.02 | ₩103,482 | ₩104,409 | ₩103,294 | ₩103,952 | +0.45% | 102.6만 |
|---|
| 2026.02.27 | ₩106,285 | ₩106,782 | ₩106,017 | ₩106,111 | -0.16% | 27만 |
|---|
| 2026.02.26 | ₩106,446 | ₩106,607 | ₩105,722 | ₩106,460 | +0.01% | 20.4만 |
|---|
| 2026.02.25 | ₩106,084 | ₩106,715 | ₩106,057 | ₩106,580 | +0.47% | 35.3만 |
|---|
| 2026.02.24 | ₩105,293 | ₩105,963 | ₩105,239 | ₩105,803 | +0.48% | 19.4만 |
|---|
| 2026.02.23 | ₩105,601 | ₩106,272 | ₩105,085 | ₩105,380 | -0.21% | 71.6만 |
|---|
| 2026.02.20 | ₩104,971 | ₩105,990 | ₩104,958 | ₩105,896 | +0.88% | 28만 |
|---|
| 2026.02.19 | ₩104,220 | ₩104,931 | ₩104,032 | ₩104,850 | +0.60% | 64.7만 |
|---|
| 2026.02.18 | ₩105,199 | ₩105,668 | ₩104,958 | ₩105,253 | +0.05% | 48.2만 |
|---|
| 2026.02.17 | ₩103,871 | ₩104,870 | ₩103,603 | ₩104,823 | +0.92% | 22.7만 |
|---|
| 2026.02.13 | ₩103,791 | ₩104,414 | ₩103,469 | ₩104,139 | +0.34% | 23.6만 |
|---|
| 2026.02.12 | ₩105,172 | ₩105,349 | ₩103,898 | ₩104,300 | -0.83% | 28.4만 |
|---|
| 2026.02.11 | ₩104,917 | ₩105,253 | ₩104,220 | ₩105,132 | +0.20% | 20.3만 |
|---|
| 2026.02.10 | ₩105,065 | ₩105,132 | ₩104,595 | ₩104,689 | -0.36% | 26.2만 |
|---|
| 2026.02.09 | ₩104,247 | ₩105,118 | ₩104,186 | ₩104,984 | +0.71% | 18.1만 |
|---|
| 2026.02.06 | ₩102,865 | ₩103,864 | ₩102,865 | ₩103,858 | +0.96% | 23.9만 |
|---|
| 2026.02.05 | ₩102,141 | ₩102,664 | ₩101,792 | ₩101,872 | -0.26% | 59.5만 |
|---|
| 2026.02.04 | ₩104,059 | ₩104,220 | ₩102,865 | ₩103,321 | -0.71% | 26.7만 |
|---|
| 2026.02.03 | ₩102,838 | ₩103,509 | ₩102,436 | ₩103,174 | +0.33% | 48.3만 |
|---|
| 2026.02.02 | ₩103,066 | ₩103,624 | ₩103,026 | ₩103,589 | +0.51% | 67.9만 |
|---|
| 2026.01.30 | ₩103,200 | ₩103,415 | ₩102,288 | ₩102,691 | -0.49% | 23.8만 |
|---|
| 2026.01.29 | ₩103,844 | ₩103,978 | ₩102,530 | ₩103,536 | -0.30% | 44.1만 |
|---|
| 2026.01.28 | ₩103,294 | ₩103,455 | ₩102,490 | ₩102,919 | -0.36% | 32.3만 |
|---|
| 2026.01.27 | ₩103,576 | ₩104,703 | ₩103,576 | ₩104,394 | +0.79% | 46만 |
|---|
| 2026.01.26 | ₩102,476 | ₩102,880 | ₩102,476 | ₩102,691 | +0.21% | 16.8만 |
|---|
| 2026.01.23 | ₩101,121 | ₩101,980 | ₩100,873 | ₩101,966 | +0.84% | 22.1만 |
|---|
| 2026.01.22 | ₩101,202 | ₩101,497 | ₩100,913 | ₩101,282 | +0.08% | 159.9만 |
|---|
| 2026.01.21 | ₩99,941 | ₩101,041 | ₩99,472 | ₩100,786 | +0.85% | 36.8만 |
|---|
| 2026.01.20 | ₩99,753 | ₩100,451 | ₩99,606 | ₩99,753 | 0.00% | 45.6만 |
|---|
| 2026.01.16 | ₩101,095 | ₩101,255 | ₩100,679 | ₩101,229 | +0.13% | 88.8만 |
|---|
| 2026.01.15 | ₩101,222 | ₩101,316 | ₩100,893 | ₩100,960 | -0.26% | 31.3만 |
|---|
| 2026.01.14 | ₩101,135 | ₩101,390 | ₩100,880 | ₩101,229 | +0.09% | 27만 |
|---|
| 2026.01.13 | ₩101,162 | ₩101,195 | ₩100,679 | ₩100,907 | -0.25% | 49.8만 |
|---|
| 2026.01.12 | ₩101,108 | ₩101,343 | ₩101,001 | ₩101,323 | +0.21% | 33만 |
|---|
| 2026.01.09 | ₩100,410 | ₩100,840 | ₩100,162 | ₩100,840 | +0.43% | 34만 |
|---|
| 2026.01.08 | ₩99,646 | ₩100,048 | ₩99,633 | ₩100,048 | +0.40% | 27.8만 |
|---|
| 2026.01.07 | ₩100,189 | ₩100,343 | ₩99,954 | ₩100,089 | -0.10% | 28.8만 |
|---|
| 2026.01.06 | ₩100,370 | ₩100,659 | ₩100,276 | ₩100,464 | +0.09% | 46만 |
|---|
| 2026.01.05 | ₩99,223 | ₩100,189 | ₩99,223 | ₩100,176 | +0.96% | 40.7만 |
|---|
| 2026.01.02 | ₩99,190 | ₩99,431 | ₩98,922 | ₩99,351 | +0.16% | 30.2만 |
|---|
| 2025.12.31 | ₩98,653 | ₩98,653 | ₩98,211 | ₩98,318 | -0.34% | 17.5만 |
|---|
| 2025.12.30 | ₩98,761 | ₩98,974 | ₩98,613 | ₩98,694 | -0.07% | 26.2만 |
|---|
| 2025.12.29 | ₩98,291 | ₩98,486 | ₩98,090 | ₩98,318 | +0.03% | 32.6만 |
|---|
| 2025.12.26 | ₩98,667 | ₩98,720 | ₩98,399 | ₩98,720 | +0.05% | 24.3만 |
|---|
| 2025.12.24 | ₩98,331 | ₩98,506 | ₩98,318 | ₩98,439 | +0.11% | 18.7만 |
|---|
| 2025.12.23 | ₩98,063 | ₩98,325 | ₩98,036 | ₩98,238 | +0.18% | 32.8만 |
|---|
| 2025.12.22 | ₩98,130 | ₩98,452 | ₩98,120 | ₩98,372 | +0.25% | 34.6만 |
|---|
| 2025.12.19 | ₩97,862 | ₩98,439 | ₩97,862 | ₩98,170 | +0.32% | 34.3만 |
|---|
| 2025.12.18 | ₩97,567 | ₩97,983 | ₩97,245 | ₩97,540 | -0.03% | 22만 |
|---|
| 2025.12.17 | ₩97,205 | ₩97,527 | ₩96,749 | ₩96,843 | -0.37% | 32.8만 |
|---|
| 2025.12.16 | ₩97,527 | ₩97,607 | ₩97,017 | ₩97,352 | -0.18% | 58.9만 |
|---|
| 2025.12.15 | ₩97,580 | ₩97,807 | ₩97,312 | ₩97,661 | +0.08% | 27.1만 |
|---|
| 2025.12.12 | ₩97,500 | ₩97,621 | ₩96,588 | ₩96,910 | -0.61% | 40.1만 |
|---|
| 2025.12.11 | ₩97,245 | ₩97,714 | ₩97,205 | ₩97,647 | +0.41% | 122.2만 |
|---|
| 2025.12.10 | ₩95,837 | ₩97,005 | ₩95,837 | ₩96,869 | +1.08% | 44.3만 |
|---|
| 2025.12.09 | ₩95,890 | ₩96,145 | ₩95,575 | ₩95,689 | -0.21% | 44.4만 |
|---|
| 2025.12.08 | ₩96,172 | ₩96,179 | ₩95,702 | ₩95,944 | -0.24% | 28만 |
|---|
| 2025.12.05 | ₩96,480 | ₩96,588 | ₩95,971 | ₩96,091 | -0.40% | 38.1만 |
|---|
| 2025.12.04 | ₩96,413 | ₩96,514 | ₩95,991 | ₩96,078 | -0.35% | 23.7만 |
|---|
| 2025.12.03 | ₩95,770 | ₩96,252 | ₩95,756 | ₩96,239 | +0.49% | 36.7만 |
|---|
| 2025.12.02 | ₩95,555 | ₩95,635 | ₩95,166 | ₩95,582 | +0.03% | 60.2만 |
|---|
| 2025.12.01 | ₩95,313 | ₩95,528 | ₩95,085 | ₩95,112 | -0.21% | 27.8만 |
|---|
| 2025.11.28 | ₩95,072 | ₩95,555 | ₩95,072 | ₩95,515 | +0.47% | 8.2만 |
|---|
| 2025.11.26 | ₩94,468 | ₩95,153 | ₩94,455 | ₩95,059 | +0.62% | 57.8만 |
|---|
| 2025.11.25 | ₩93,369 | ₩94,187 | ₩93,261 | ₩94,187 | +0.88% | 72.1만 |
|---|
| 2025.11.24 | ₩92,550 | ₩92,980 | ₩92,322 | ₩92,631 | +0.09% | 70.4만 |
|---|
| 2025.11.21 | ₩92,255 | ₩93,067 | ₩92,000 | ₩92,819 | +0.61% | 27.2만 |
|---|
| 2025.11.20 | ₩93,275 | ₩93,489 | ₩91,531 | ₩91,638 | -1.75% | 29.1만 |
|---|
| 2025.11.19 | ₩92,899 | ₩93,234 | ₩92,322 | ₩92,792 | -0.12% | 33.7만 |
|---|
| 2025.11.18 | ₩93,006 | ₩93,355 | ₩92,524 | ₩93,127 | +0.13% | 41만 |
|---|
| 2025.11.17 | ₩94,562 | ₩94,844 | ₩93,717 | ₩94,053 | -0.54% | 37.8만 |
|---|
| 2025.11.14 | ₩94,790 | ₩95,393 | ₩94,790 | ₩95,153 | +0.38% | 25.1만 |
|---|
| 2025.11.13 | ₩96,615 | ₩96,762 | ₩95,810 | ₩95,910 | -0.73% | 43.6만 |
|---|
| 2025.11.12 | ₩96,427 | ₩96,755 | ₩96,427 | ₩96,749 | +0.33% | 23.1만 |
|---|
| 2025.11.11 | ₩95,702 | ₩96,239 | ₩95,702 | ₩96,105 | +0.42% | 98.1만 |
|---|
| 2025.11.10 | ₩94,656 | ₩95,126 | ₩94,368 | ₩95,112 | +0.48% | 39.1만 |
|---|
| 2025.11.07 | ₩93,033 | ₩94,147 | ₩92,926 | ₩94,147 | +1.20% | 34.7만 |
|---|
| 2025.11.06 | ₩93,771 | ₩94,033 | ₩93,275 | ₩93,489 | -0.30% | 22.9만 |
|---|
| 2025.11.05 | ₩93,355 | ₩93,972 | ₩93,275 | ₩93,892 | +0.57% | 87.9만 |
|---|
| 2025.11.04 | ₩92,899 | ₩93,516 | ₩92,872 | ₩93,006 | +0.12% | 88.1만 |
|---|
| 2025.11.03 | ₩93,999 | ₩94,120 | ₩93,811 | ₩94,053 | +0.06% | 26.5만 |
|---|
| 2025.10.31 | ₩94,093 | ₩94,140 | ₩93,677 | ₩94,120 | +0.03% | 40만 |
|---|
| 2025.10.30 | ₩94,334 | ₩94,898 | ₩94,320 | ₩94,603 | +0.28% | 100.1만 |
|---|
| 2025.10.29 | ₩95,662 | ₩95,676 | ₩94,616 | ₩95,072 | -0.62% | 76.9만 |
|---|
| 2025.10.28 | ₩95,528 | ₩95,816 | ₩95,354 | ₩95,421 | -0.11% | 174.4만 |
|---|
| 2025.10.27 | ₩95,515 | ₩95,783 | ₩95,501 | ₩95,729 | +0.22% | 359.8만 |
|---|
| 2025.10.24 | ₩95,300 | ₩95,427 | ₩95,179 | ₩95,233 | -0.07% | 568.1만 |
|---|
| 2025.10.23 | ₩94,938 | ₩95,287 | ₩94,938 | ₩95,193 | +0.27% | 373.9만 |
|---|
| 2025.10.22 | ₩94,670 | ₩94,958 | ₩94,267 | ₩94,589 | -0.09% | 487.6만 |
|---|
| 2025.10.21 | ₩94,871 | ₩95,059 | ₩94,562 | ₩94,576 | -0.31% | 396.6만 |
|---|
| 2025.10.20 | ₩94,817 | ₩95,287 | ₩94,817 | ₩95,132 | +0.33% | 462.2만 |
|---|
| 2025.10.17 | ₩94,294 | ₩94,871 | ₩94,207 | ₩94,804 | +0.54% | 576.6만 |
|---|
| 2025.10.16 | ₩94,562 | ₩95,126 | ₩94,442 | ₩94,710 | +0.16% | 442.7만 |
|---|
| 2025.10.15 | ₩93,892 | ₩94,281 | ₩93,476 | ₩94,039 | +0.16% | 1021.2만 |
|---|
| 2025.10.14 | ₩92,752 | ₩94,066 | ₩92,752 | ₩93,851 | +1.19% | 497.1만 |
|---|
| 2025.10.13 | ₩93,033 | ₩93,489 | ₩92,959 | ₩93,449 | +0.45% | 68.5만 |
|---|
| 2025.10.10 | ₩93,999 | ₩94,079 | ₩92,738 | ₩92,859 | -1.21% | 98.9만 |
|---|