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 | ₩100,314 | ₩100,609 | ₩100,086 | ₩100,528 | +0.21% | 33.2만 |
| 2026.10.08 | ₩99,429 | ₩99,885 | ₩99,041 | ₩99,845 | +0.42% | 38.1만 |
| 2026.10.07 | ₩99,684 | ₩100,166 | ₩99,470 | ₩99,952 | +0.27% | 45.9만 |
| 2026.10.06 | ₩101,319 | ₩101,627 | ₩101,091 | ₩101,225 | -0.09% | 19.9만 |
| 2026.10.05 | ₩100,368 | ₩101,118 | ₩100,019 | ₩100,877 | +0.51% | 45.2만 |
| 2026.10.02 | ₩100,622 | ₩101,111 | ₩100,461 | ₩101,011 | +0.39% | 10.8만 |
| 2026.10.01 | ₩100,649 | ₩100,790 | ₩99,510 | ₩99,992 | -0.65% | 31만 |
| 2026.09.30 | ₩102,418 | ₩102,512 | ₩101,352 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩101,426 |
| -0.97% |
| 28.5만 |
| 2026.09.29 | ₩102,806 | ₩102,940 | ₩101,962 | ₩102,672 | -0.13% | 10.7만 |
|---|
| 2026.09.28 | ₩103,115 | ₩103,704 | ₩102,702 | ₩103,316 | +0.19% | 25.1만 |
|---|
| 2026.09.25 | ₩103,155 | ₩103,677 | ₩102,847 | ₩103,570 | +0.40% | 14만 |
|---|
| 2026.09.24 | ₩102,753 | ₩103,329 | ₩102,311 | ₩102,847 | +0.09% | 18.6만 |
|---|
| 2026.09.23 | ₩103,423 | ₩103,503 | ₩102,498 | ₩102,847 | -0.56% | 20.1만 |
|---|
| 2026.09.22 | ₩104,468 | ₩104,575 | ₩103,825 | ₩104,441 | -0.03% | 36.8만 |
|---|
| 2026.09.21 | ₩104,656 | ₩104,753 | ₩104,160 | ₩104,615 | -0.04% | 22.3만 |
|---|
| 2026.09.18 | ₩103,463 | ₩103,584 | ₩103,101 | ₩103,584 | +0.12% | 15.3만 |
|---|
| 2026.09.17 | ₩104,589 | ₩104,857 | ₩104,361 | ₩104,455 | -0.13% | 12.4만 |
|---|
| 2026.09.16 | ₩104,434 | ₩104,522 | ₩103,014 | ₩103,436 | -0.96% | 17.7만 |
|---|
| 2026.09.15 | ₩104,026 | ₩104,099 | ₩103,697 | ₩104,039 | +0.01% | 19.5만 |
|---|
| 2026.09.14 | ₩104,334 | ₩104,870 | ₩103,892 | ₩104,321 | -0.01% | 35.9만 |
|---|
| 2026.09.11 | ₩105,527 | ₩105,607 | ₩104,964 | ₩105,205 | -0.30% | 173만 |
|---|
| 2026.09.10 | ₩104,749 | ₩105,111 | ₩104,378 | ₩104,495 | -0.24% | 15.9만 |
|---|
| 2026.09.09 | ₩105,888 | ₩106,033 | ₩105,312 | ₩105,326 | -0.53% | 29.6만 |
|---|
| 2026.09.08 | ₩107,068 | ₩107,282 | ₩106,545 | ₩106,572 | -0.46% | 32.7만 |
|---|
| 2026.09.04 | ₩106,800 | ₩107,456 | ₩106,800 | ₩107,215 | +0.39% | 23.6만 |
|---|
| 2026.09.03 | ₩107,175 | ₩107,309 | ₩106,574 | ₩107,202 | +0.03% | 107.1만 |
|---|
| 2026.09.02 | ₩106,264 | ₩106,398 | ₩106,069 | ₩106,357 | +0.09% | 21.8만 |
|---|
| 2026.09.01 | ₩106,679 | ₩106,987 | ₩105,808 | ₩106,022 | -0.62% | 30.1만 |
|---|
| 2026.08.31 | ₩107,537 | ₩107,537 | ₩106,719 | ₩107,014 | -0.49% | 16.5만 |
|---|
| 2026.08.28 | ₩108,113 | ₩108,280 | ₩107,295 | ₩107,510 | -0.56% | 21.1만 |
|---|
| 2026.08.27 | ₩107,912 | ₩108,019 | ₩107,443 | ₩107,778 | -0.12% | 19.6만 |
|---|
| 2026.08.26 | ₩108,783 | ₩108,957 | ₩108,140 | ₩108,314 | -0.43% | 16.7만 |
|---|
| 2026.08.25 | ₩108,702 | ₩108,957 | ₩108,461 | ₩108,930 | +0.21% | 70.5만 |
|---|
| 2026.08.24 | ₩108,220 | ₩108,515 | ₩108,115 | ₩108,287 | +0.06% | 26.2만 |
|---|
| 2026.08.21 | ₩108,193 | ₩108,568 | ₩108,193 | ₩108,475 | +0.26% | 15.9만 |
|---|
| 2026.08.20 | ₩107,630 | ₩108,073 | ₩107,517 | ₩107,684 | +0.05% | 22.7만 |
|---|
| 2026.08.19 | ₩107,751 | ₩108,170 | ₩107,590 | ₩107,992 | +0.22% | 26.8만 |
|---|
| 2026.08.18 | ₩107,269 | ₩107,510 | ₩106,960 | ₩107,094 | -0.16% | 23.9만 |
|---|
| 2026.08.17 | ₩107,925 | ₩108,126 | ₩107,590 | ₩107,751 | -0.16% | 12.9만 |
|---|
| 2026.08.14 | ₩107,992 | ₩108,207 | ₩107,751 | ₩107,965 | -0.02% | 11.4만 |
|---|
| 2026.08.13 | ₩107,939 | ₩108,079 | ₩107,697 | ₩108,032 | +0.09% | 12만 |
|---|
| 2026.08.12 | ₩108,046 | ₩108,180 | ₩107,684 | ₩107,925 | -0.11% | 14.6만 |
|---|
| 2026.08.11 | ₩108,274 | ₩108,595 | ₩107,630 | ₩108,006 | -0.25% | 58.3만 |
|---|
| 2026.08.10 | ₩108,032 | ₩108,233 | ₩107,818 | ₩108,099 | +0.06% | 23.8만 |
|---|
| 2026.08.07 | ₩108,609 | ₩108,609 | ₩108,006 | ₩108,247 | -0.33% | 16.2만 |
|---|
| 2026.08.06 | ₩107,831 | ₩107,912 | ₩107,255 | ₩107,429 | -0.37% | 14.6만 |
|---|
| 2026.08.05 | ₩107,738 | ₩107,751 | ₩107,255 | ₩107,429 | -0.29% | 31.3만 |
|---|
| 2026.08.04 | ₩107,202 | ₩107,577 | ₩107,069 | ₩107,483 | +0.26% | 18만 |
|---|
| 2026.08.03 | ₩106,277 | ₩106,532 | ₩106,156 | ₩106,451 | +0.16% | 13.4만 |
|---|
| 2026.07.31 | ₩106,022 | ₩106,304 | ₩105,111 | ₩106,063 | +0.04% | 14.2만 |
|---|
| 2026.07.30 | ₩105,674 | ₩106,585 | ₩105,674 | ₩106,518 | +0.80% | 11.2만 |
|---|
| 2026.07.29 | ₩104,133 | ₩105,212 | ₩103,610 | ₩104,039 | -0.09% | 13.4만 |
|---|
| 2026.07.28 | ₩103,651 | ₩104,763 | ₩103,651 | ₩104,548 | +0.87% | 18.4만 |
|---|
| 2026.07.27 | ₩104,414 | ₩104,481 | ₩103,704 | ₩104,026 | -0.37% | 18.6만 |
|---|
| 2026.07.24 | ₩103,584 | ₩104,120 | ₩103,342 | ₩103,557 | -0.03% | 32.4만 |
|---|
| 2026.07.23 | ₩102,632 | ₩103,182 | ₩102,632 | ₩102,994 | +0.35% | 22.6만 |
|---|
| 2026.07.22 | ₩104,736 | ₩104,924 | ₩104,267 | ₩104,267 | -0.45% | 17.5만 |
|---|
| 2026.07.21 | ₩103,396 | ₩104,106 | ₩103,074 | ₩104,053 | +0.64% | 38.6만 |
|---|
| 2026.07.20 | ₩103,624 | ₩103,677 | ₩101,966 | ₩102,726 | -0.87% | 20.8만 |
|---|
| 2026.07.17 | ₩103,275 | ₩104,066 | ₩103,275 | ₩103,932 | +0.64% | 21만 |
|---|
| 2026.07.16 | ₩103,517 | ₩104,381 | ₩103,517 | ₩103,945 | +0.41% | 18.5만 |
|---|
| 2026.07.15 | ₩103,986 | ₩104,562 | ₩103,610 | ₩104,381 | +0.38% | 40.5만 |
|---|
| 2026.07.14 | ₩103,865 | ₩104,307 | ₩103,476 | ₩103,610 | -0.25% | 17.7만 |
|---|
| 2026.07.13 | ₩103,584 | ₩103,825 | ₩102,927 | ₩103,101 | -0.47% | 33.1만 |
|---|
| 2026.07.10 | ₩103,838 | ₩104,146 | ₩103,396 | ₩103,959 | +0.12% | 12.4만 |
|---|
| 2026.07.09 | ₩103,617 | ₩104,093 | ₩103,617 | ₩103,785 | +0.16% | 28만 |
|---|
| 2026.07.08 | ₩103,074 | ₩103,584 | ₩102,552 | ₩103,476 | +0.39% | 32.9만 |
|---|
| 2026.07.07 | ₩105,379 | ₩105,500 | ₩104,321 | ₩104,414 | -0.92% | 18.3만 |
|---|
| 2026.07.06 | ₩105,098 | ₩105,687 | ₩104,930 | ₩105,527 | +0.41% | 20.5만 |
|---|
| 2026.07.02 | ₩104,977 | ₩105,640 | ₩104,455 | ₩105,125 | +0.14% | 59.8만 |
|---|
| 2026.07.01 | ₩103,088 | ₩104,126 | ₩102,994 | ₩103,155 | +0.06% | 63만 |
|---|
| 2026.06.30 | ₩103,624 | ₩104,247 | ₩103,584 | ₩104,213 | +0.57% | 15만 |
|---|
| 2026.06.29 | ₩102,873 | ₩103,570 | ₩102,545 | ₩103,557 | +0.66% | 13.3만 |
|---|
| 2026.06.26 | ₩102,270 | ₩102,967 | ₩102,244 | ₩102,471 | +0.20% | 48만 |
|---|
| 2026.06.25 | ₩103,182 | ₩103,664 | ₩102,686 | ₩103,182 | 0.00% | 22만 |
|---|
| 2026.06.24 | ₩101,748 | ₩102,270 | ₩101,627 | ₩102,029 | +0.28% | 44.6만 |
|---|
| 2026.06.23 | ₩102,083 | ₩102,672 | ₩102,083 | ₩102,150 | +0.07% | 19.1만 |
|---|
| 2026.06.22 | ₩105,044 | ₩105,460 | ₩104,937 | ₩105,218 | +0.17% | 16.2만 |
|---|
| 2026.06.18 | ₩105,084 | ₩105,352 | ₩104,897 | ₩105,138 | +0.05% | 15.4만 |
|---|
| 2026.06.17 | ₩106,304 | ₩106,712 | ₩104,763 | ₩104,977 | -1.25% | 26.1만 |
|---|
| 2026.06.16 | ₩106,049 | ₩106,371 | ₩105,701 | ₩105,701 | -0.33% | 65.7만 |
|---|
| 2026.06.15 | ₩106,250 | ₩106,304 | ₩105,406 | ₩105,460 | -0.74% | 40.4만 |
|---|
| 2026.06.12 | ₩104,763 | ₩105,473 | ₩104,012 | ₩105,352 | +0.56% | 24.6만 |
|---|
| 2026.06.11 | ₩102,967 | ₩105,232 | ₩102,646 | ₩105,044 | +2.02% | 18.5만 |
|---|
| 2026.06.10 | ₩102,498 | ₩103,135 | ₩101,808 | ₩101,922 | -0.56% | 16.2만 |
|---|
| 2026.06.09 | ₩103,825 | ₩104,274 | ₩101,574 | ₩103,275 | -0.53% | 40.8만 |
|---|
| 2026.06.08 | ₩103,155 | ₩103,369 | ₩102,632 | ₩102,860 | -0.29% | 17.7만 |
|---|
| 2026.06.05 | ₩103,865 | ₩103,986 | ₩102,009 | ₩102,378 | -1.43% | 44.3만 |
|---|
| 2026.06.04 | ₩104,026 | ₩104,629 | ₩103,932 | ₩104,455 | +0.41% | 54.1만 |
|---|
| 2026.06.03 | ₩103,610 | ₩103,811 | ₩103,074 | ₩103,235 | -0.36% | 19.3만 |
|---|
| 2026.06.02 | ₩104,160 | ₩104,676 | ₩104,086 | ₩104,508 | +0.33% | 50.3만 |
|---|
| 2026.06.01 | ₩103,503 | ₩104,414 | ₩103,048 | ₩103,972 | +0.45% | 28.1만 |
|---|
| 2026.05.29 | ₩105,004 | ₩105,339 | ₩104,394 | ₩104,428 | -0.55% | 21만 |
|---|
| 2026.05.28 | ₩104,079 | ₩104,877 | ₩103,852 | ₩104,441 | +0.35% | 69.1만 |
|---|
| 2026.05.27 | ₩105,084 | ₩105,218 | ₩104,495 | ₩104,763 | -0.31% | 53.3만 |
|---|
| 2026.05.26 | ₩105,299 | ₩105,312 | ₩104,629 | ₩105,004 | -0.28% | 100.6만 |
|---|
| 2026.05.22 | ₩104,146 | ₩104,294 | ₩103,744 | ₩103,878 | -0.26% | 37.5만 |
|---|
| 2026.05.21 | ₩102,847 | ₩104,575 | ₩102,579 | ₩104,267 | +1.38% | 34.6만 |
|---|
| 2026.05.20 | ₩102,096 | ₩103,932 | ₩102,069 | ₩103,584 | +1.46% | 119.2만 |
|---|
| 2026.05.19 | ₩101,855 | ₩102,096 | ₩101,480 | ₩101,560 | -0.29% | 41.4만 |
|---|
| 2026.05.18 | ₩101,815 | ₩102,418 | ₩101,373 | ₩102,297 | +0.47% | 39.4만 |
|---|
| 2026.05.15 | ₩100,904 | ₩101,292 | ₩100,528 | ₩100,689 | -0.21% | 137.5만 |
|---|
| 2026.05.14 | ₩102,994 | ₩103,249 | ₩102,575 | ₩102,632 | -0.35% | 28.2만 |
|---|
| 2026.05.13 | ₩101,667 | ₩103,088 | ₩101,667 | ₩102,873 | +1.19% | 31만 |
|---|
| 2026.05.12 | ₩101,949 | ₩102,378 | ₩101,574 | ₩102,311 | +0.35% | 88.6만 |
|---|
| 2026.05.11 | ₩103,048 | ₩103,235 | ₩102,765 | ₩103,061 | +0.01% | 23.2만 |
|---|
| 2026.05.08 | ₩103,074 | ₩103,543 | ₩102,713 | ₩103,409 | +0.33% | 13.3만 |
|---|
| 2026.05.07 | ₩104,428 | ₩104,455 | ₩102,290 | ₩102,485 | -1.86% | 50.1만 |
|---|
| 2026.05.06 | ₩104,374 | ₩104,823 | ₩104,240 | ₩104,790 | +0.40% | 86.9만 |
|---|
| 2026.05.05 | ₩101,480 | ₩102,076 | ₩101,145 | ₩102,043 | +0.55% | 36만 |
|---|
| 2026.05.04 | ₩101,466 | ₩101,681 | ₩100,153 | ₩100,555 | -0.90% | 18.7만 |
|---|
| 2026.05.01 | ₩102,753 | ₩103,249 | ₩102,364 | ₩102,418 | -0.33% | 13.7만 |
|---|
| 2026.04.30 | ₩101,292 | ₩102,759 | ₩101,111 | ₩102,592 | +1.28% | 76.6만 |
|---|
| 2026.04.29 | ₩100,555 | ₩100,582 | ₩99,704 | ₩100,019 | -0.53% | 19.1만 |
|---|
| 2026.04.28 | ₩101,024 | ₩101,326 | ₩100,877 | ₩101,212 | +0.19% | 21.6만 |
|---|
| 2026.04.27 | ₩102,163 | ₩102,364 | ₩101,627 | ₩101,694 | -0.46% | 24.3만 |
|---|
| 2026.04.24 | ₩101,842 | ₩102,391 | ₩101,734 | ₩102,284 | +0.43% | 26.8만 |
|---|
| 2026.04.23 | ₩102,083 | ₩102,518 | ₩100,455 | ₩101,540 | -0.53% | 53만 |
|---|
| 2026.04.22 | ₩102,780 | ₩102,967 | ₩102,002 | ₩102,324 | -0.44% | 25.9만 |
|---|
| 2026.04.21 | ₩103,838 | ₩103,852 | ₩101,842 | ₩101,909 | -1.86% | 23.3만 |
|---|
| 2026.04.20 | ₩103,959 | ₩104,334 | ₩103,517 | ₩104,267 | +0.30% | 22.1만 |
|---|
| 2026.04.17 | ₩104,816 | ₩105,238 | ₩104,481 | ₩104,602 | -0.20% | 48.3만 |
|---|
| 2026.04.16 | ₩103,664 | ₩103,718 | ₩102,632 | ₩103,021 | -0.62% | 111.2만 |
|---|
| 2026.04.15 | ₩103,624 | ₩103,624 | ₩103,048 | ₩103,436 | -0.18% | 52.1만 |
|---|
| 2026.04.14 | ₩103,637 | ₩103,999 | ₩103,517 | ₩103,852 | +0.21% | 24만 |
|---|
| 2026.04.13 | ₩101,493 | ₩103,088 | ₩101,419 | ₩102,994 | +1.48% | 65.1만 |
|---|
| 2026.04.10 | ₩102,780 | ₩102,853 | ₩101,909 | ₩102,364 | -0.40% | 27.6만 |
|---|
| 2026.04.09 | ₩101,118 | ₩102,458 | ₩101,011 | ₩101,976 | +0.85% | 52만 |
|---|
| 2026.04.08 | ₩102,190 | ₩102,324 | ₩101,252 | ₩101,976 | -0.21% | 68.3만 |
|---|
| 2026.04.07 | ₩97,446 | ₩98,398 | ₩96,622 | ₩98,103 | +0.67% | 26.5만 |
|---|
| 2026.04.06 | ₩98,096 | ₩98,686 | ₩97,875 | ₩98,599 | +0.51% | 92.7만 |
|---|
| 2026.04.02 | ₩96,321 | ₩98,043 | ₩96,267 | ₩97,835 | +1.57% | 37.8만 |
|---|
| 2026.04.01 | ₩98,223 | ₩98,947 | ₩97,888 | ₩98,518 | +0.30% | 61.4만 |
|---|
| 2026.03.31 | ₩95,664 | ₩97,165 | ₩95,068 | ₩97,031 | +1.43% | 39만 |
|---|
| 2026.03.30 | ₩94,378 | ₩94,739 | ₩93,574 | ₩94,016 | -0.38% | 46.2만 |
|---|
| 2026.03.27 | ₩93,882 | ₩94,518 | ₩93,279 | ₩93,533 | -0.37% | 64.4만 |
|---|
| 2026.03.26 | ₩95,048 | ₩95,825 | ₩94,230 | ₩94,364 | -0.72% | 29.7만 |
|---|
| 2026.03.25 | ₩96,321 | ₩96,682 | ₩95,677 | ₩96,294 | -0.03% | 85.1만 |
|---|
| 2026.03.24 | ₩93,842 | ₩95,302 | ₩93,788 | ₩94,753 | +0.97% | 59.4만 |
|---|
| 2026.03.23 | ₩95,356 | ₩96,890 | ₩94,873 | ₩95,677 | +0.34% | 33.6만 |
|---|
| 2026.03.20 | ₩95,945 | ₩96,039 | ₩93,044 | ₩93,453 | -2.60% | 66.1만 |
|---|
| 2026.03.19 | ₩94,887 | ₩97,084 | ₩94,881 | ₩96,562 | +1.77% | 78.1만 |
|---|
| 2026.03.18 | ₩98,130 | ₩98,290 | ₩96,696 | ₩96,776 | -1.38% | 103.7만 |
|---|
| 2026.03.17 | ₩99,094 | ₩99,282 | ₩98,625 | ₩98,652 | -0.45% | 30.4만 |
|---|
| 2026.03.16 | ₩97,808 | ₩98,491 | ₩97,687 | ₩98,264 | +0.47% | 87.4만 |
|---|
| 2026.03.13 | ₩98,130 | ₩98,545 | ₩96,548 | ₩96,736 | -1.42% | 37.9만 |
|---|
| 2026.03.12 | ₩98,331 | ₩99,289 | ₩97,460 | ₩98,049 | -0.29% | 96.8만 |
|---|
| 2026.03.11 | ₩99,108 | ₩99,778 | ₩98,625 | ₩99,416 | +0.31% | 117.6만 |
|---|
| 2026.03.10 | ₩100,234 | ₩101,138 | ₩99,376 | ₩99,577 | -0.66% | 92.6만 |
|---|
| 2026.03.09 | ₩97,151 | ₩99,912 | ₩96,428 | ₩99,443 | +2.36% | 47.9만 |
|---|
| 2026.03.06 | ₩97,607 | ₩99,295 | ₩97,553 | ₩99,027 | +1.46% | 127.4만 |
|---|
| 2026.03.05 | ₩100,247 | ₩100,971 | ₩98,826 | ₩99,684 | -0.56% | 52.9만 |
|---|
| 2026.03.04 | ₩101,453 | ₩101,868 | ₩100,837 | ₩101,801 | +0.34% | 66.6만 |
|---|
| 2026.03.03 | ₩99,362 | ₩101,051 | ₩98,612 | ₩100,595 | +1.24% | 109.3만 |
|---|
| 2026.03.02 | ₩103,383 | ₩104,309 | ₩103,195 | ₩103,852 | +0.45% | 102.6만 |
|---|
| 2026.02.27 | ₩106,183 | ₩106,679 | ₩105,915 | ₩106,009 | -0.16% | 27만 |
|---|
| 2026.02.26 | ₩106,344 | ₩106,505 | ₩105,620 | ₩106,357 | +0.01% | 20.4만 |
|---|
| 2026.02.25 | ₩105,982 | ₩106,612 | ₩105,955 | ₩106,478 | +0.47% | 35.3만 |
|---|
| 2026.02.24 | ₩105,192 | ₩105,862 | ₩105,138 | ₩105,701 | +0.48% | 19.4만 |
|---|
| 2026.02.23 | ₩105,500 | ₩106,170 | ₩104,984 | ₩105,279 | -0.21% | 71.6만 |
|---|
| 2026.02.20 | ₩104,870 | ₩105,888 | ₩104,857 | ₩105,795 | +0.88% | 28만 |
|---|
| 2026.02.19 | ₩104,120 | ₩104,830 | ₩103,932 | ₩104,749 | +0.60% | 64.7만 |
|---|
| 2026.02.18 | ₩105,098 | ₩105,567 | ₩104,857 | ₩105,151 | +0.05% | 48.2만 |
|---|
| 2026.02.17 | ₩103,771 | ₩104,769 | ₩103,503 | ₩104,723 | +0.92% | 22.7만 |
|---|
| 2026.02.13 | ₩103,691 | ₩104,314 | ₩103,369 | ₩104,039 | +0.34% | 23.6만 |
|---|
| 2026.02.12 | ₩105,071 | ₩105,248 | ₩103,798 | ₩104,200 | -0.83% | 28.4만 |
|---|
| 2026.02.11 | ₩104,816 | ₩105,151 | ₩104,120 | ₩105,031 | +0.20% | 20.3만 |
|---|
| 2026.02.10 | ₩104,964 | ₩105,031 | ₩104,495 | ₩104,589 | -0.36% | 26.2만 |
|---|
| 2026.02.09 | ₩104,146 | ₩105,017 | ₩104,086 | ₩104,883 | +0.71% | 18.1만 |
|---|
| 2026.02.06 | ₩102,766 | ₩103,764 | ₩102,766 | ₩103,758 | +0.96% | 23.9만 |
|---|
| 2026.02.05 | ₩102,043 | ₩102,565 | ₩101,694 | ₩101,775 | -0.26% | 59.5만 |
|---|
| 2026.02.04 | ₩103,959 | ₩104,120 | ₩102,766 | ₩103,222 | -0.71% | 26.7만 |
|---|
| 2026.02.03 | ₩102,739 | ₩103,409 | ₩102,337 | ₩103,074 | +0.33% | 48.3만 |
|---|
| 2026.02.02 | ₩102,967 | ₩103,525 | ₩102,927 | ₩103,490 | +0.51% | 67.9만 |
|---|
| 2026.01.30 | ₩103,101 | ₩103,316 | ₩102,190 | ₩102,592 | -0.49% | 23.8만 |
|---|
| 2026.01.29 | ₩103,744 | ₩103,878 | ₩102,431 | ₩103,436 | -0.30% | 44.1만 |
|---|
| 2026.01.28 | ₩103,195 | ₩103,356 | ₩102,391 | ₩102,820 | -0.36% | 32.3만 |
|---|
| 2026.01.27 | ₩103,476 | ₩104,602 | ₩103,476 | ₩104,294 | +0.79% | 46만 |
|---|
| 2026.01.26 | ₩102,378 | ₩102,781 | ₩102,378 | ₩102,592 | +0.21% | 16.8만 |
|---|
| 2026.01.23 | ₩101,024 | ₩101,882 | ₩100,776 | ₩101,868 | +0.84% | 22.1만 |
|---|
| 2026.01.22 | ₩101,105 | ₩101,399 | ₩100,816 | ₩101,185 | +0.08% | 159.9만 |
|---|
| 2026.01.21 | ₩99,845 | ₩100,944 | ₩99,376 | ₩100,689 | +0.85% | 36.8만 |
|---|
| 2026.01.20 | ₩99,657 | ₩100,354 | ₩99,510 | ₩99,657 | 0.00% | 45.6만 |
|---|
| 2026.01.16 | ₩100,997 | ₩101,158 | ₩100,582 | ₩101,131 | +0.13% | 88.8만 |
|---|
| 2026.01.15 | ₩101,125 | ₩101,218 | ₩100,796 | ₩100,863 | -0.26% | 31.3만 |
|---|
| 2026.01.14 | ₩101,038 | ₩101,292 | ₩100,783 | ₩101,131 | +0.09% | 27만 |
|---|
| 2026.01.13 | ₩101,064 | ₩101,098 | ₩100,582 | ₩100,810 | -0.25% | 49.8만 |
|---|
| 2026.01.12 | ₩101,011 | ₩101,245 | ₩100,904 | ₩101,225 | +0.21% | 33만 |
|---|
| 2026.01.09 | ₩100,314 | ₩100,743 | ₩100,066 | ₩100,743 | +0.43% | 34만 |
|---|
| 2026.01.08 | ₩99,550 | ₩99,952 | ₩99,537 | ₩99,952 | +0.40% | 27.8만 |
|---|
| 2026.01.07 | ₩100,093 | ₩100,247 | ₩99,858 | ₩99,992 | -0.10% | 28.8만 |
|---|
| 2026.01.06 | ₩100,274 | ₩100,562 | ₩100,180 | ₩100,368 | +0.09% | 46만 |
|---|
| 2026.01.05 | ₩99,128 | ₩100,093 | ₩99,128 | ₩100,079 | +0.96% | 40.7만 |
|---|
| 2026.01.02 | ₩99,094 | ₩99,336 | ₩98,826 | ₩99,255 | +0.16% | 30.2만 |
|---|
| 2025.12.31 | ₩98,558 | ₩98,558 | ₩98,116 | ₩98,223 | -0.34% | 17.5만 |
|---|
| 2025.12.30 | ₩98,666 | ₩98,879 | ₩98,518 | ₩98,599 | -0.07% | 26.2만 |
|---|
| 2025.12.29 | ₩98,197 | ₩98,391 | ₩97,996 | ₩98,223 | +0.03% | 32.6만 |
|---|
| 2025.12.26 | ₩98,572 | ₩98,625 | ₩98,304 | ₩98,625 | +0.05% | 24.3만 |
|---|
| 2025.12.24 | ₩98,237 | ₩98,411 | ₩98,223 | ₩98,344 | +0.11% | 18.7만 |
|---|
| 2025.12.23 | ₩97,969 | ₩98,230 | ₩97,942 | ₩98,143 | +0.18% | 32.8만 |
|---|
| 2025.12.22 | ₩98,036 | ₩98,357 | ₩98,025 | ₩98,277 | +0.25% | 34.6만 |
|---|
| 2025.12.19 | ₩97,768 | ₩98,344 | ₩97,768 | ₩98,076 | +0.32% | 34.3만 |
|---|
| 2025.12.18 | ₩97,473 | ₩97,888 | ₩97,151 | ₩97,446 | -0.03% | 22만 |
|---|
| 2025.12.17 | ₩97,111 | ₩97,433 | ₩96,656 | ₩96,749 | -0.37% | 32.8만 |
|---|
| 2025.12.16 | ₩97,433 | ₩97,513 | ₩96,924 | ₩97,259 | -0.18% | 58.9만 |
|---|
| 2025.12.15 | ₩97,486 | ₩97,713 | ₩97,218 | ₩97,567 | +0.08% | 27.1만 |
|---|
| 2025.12.12 | ₩97,406 | ₩97,527 | ₩96,495 | ₩96,816 | -0.61% | 40.1만 |
|---|
| 2025.12.11 | ₩97,151 | ₩97,620 | ₩97,111 | ₩97,553 | +0.41% | 122.2만 |
|---|
| 2025.12.10 | ₩95,744 | ₩96,912 | ₩95,744 | ₩96,776 | +1.08% | 44.3만 |
|---|
| 2025.12.09 | ₩95,798 | ₩96,053 | ₩95,483 | ₩95,597 | -0.21% | 44.4만 |
|---|
| 2025.12.08 | ₩96,079 | ₩96,086 | ₩95,610 | ₩95,852 | -0.24% | 28만 |
|---|
| 2025.12.05 | ₩96,388 | ₩96,495 | ₩95,878 | ₩95,999 | -0.40% | 38.1만 |
|---|
| 2025.12.04 | ₩96,321 | ₩96,421 | ₩95,899 | ₩95,986 | -0.35% | 23.7만 |
|---|
| 2025.12.03 | ₩95,677 | ₩96,160 | ₩95,664 | ₩96,146 | +0.49% | 36.7만 |
|---|
| 2025.12.02 | ₩95,463 | ₩95,543 | ₩95,074 | ₩95,490 | +0.03% | 60.2만 |
|---|
| 2025.12.01 | ₩95,222 | ₩95,436 | ₩94,994 | ₩95,021 | -0.21% | 27.8만 |
|---|
| 2025.11.28 | ₩94,981 | ₩95,463 | ₩94,981 | ₩95,423 | +0.47% | 8.2만 |
|---|
| 2025.11.26 | ₩94,378 | ₩95,061 | ₩94,364 | ₩94,967 | +0.62% | 57.8만 |
|---|
| 2025.11.25 | ₩93,279 | ₩94,096 | ₩93,172 | ₩94,096 | +0.88% | 72.1만 |
|---|
| 2025.11.24 | ₩92,461 | ₩92,890 | ₩92,234 | ₩92,542 | +0.09% | 70.4만 |
|---|
| 2025.11.21 | ₩92,167 | ₩92,977 | ₩91,912 | ₩92,729 | +0.61% | 27.2만 |
|---|
| 2025.11.20 | ₩93,185 | ₩93,399 | ₩91,443 | ₩91,550 | -1.75% | 29.1만 |
|---|
| 2025.11.19 | ₩92,810 | ₩93,145 | ₩92,234 | ₩92,703 | -0.12% | 33.7만 |
|---|
| 2025.11.18 | ₩92,917 | ₩93,265 | ₩92,435 | ₩93,038 | +0.13% | 41만 |
|---|
| 2025.11.17 | ₩94,471 | ₩94,753 | ₩93,627 | ₩93,962 | -0.54% | 37.8만 |
|---|
| 2025.11.14 | ₩94,699 | ₩95,301 | ₩94,699 | ₩95,061 | +0.38% | 25.1만 |
|---|
| 2025.11.13 | ₩96,522 | ₩96,669 | ₩95,718 | ₩95,818 | -0.73% | 43.6만 |
|---|
| 2025.11.12 | ₩96,334 | ₩96,662 | ₩96,334 | ₩96,656 | +0.33% | 23.1만 |
|---|
| 2025.11.11 | ₩95,610 | ₩96,146 | ₩95,610 | ₩96,012 | +0.42% | 98.1만 |
|---|
| 2025.11.10 | ₩94,565 | ₩95,034 | ₩94,277 | ₩95,021 | +0.48% | 39.1만 |
|---|
| 2025.11.07 | ₩92,944 | ₩94,056 | ₩92,837 | ₩94,056 | +1.20% | 34.7만 |
|---|
| 2025.11.06 | ₩93,681 | ₩93,942 | ₩93,185 | ₩93,399 | -0.30% | 22.9만 |
|---|
| 2025.11.05 | ₩93,265 | ₩93,882 | ₩93,185 | ₩93,801 | +0.57% | 87.9만 |
|---|
| 2025.11.04 | ₩92,810 | ₩93,426 | ₩92,783 | ₩92,917 | +0.12% | 88.1만 |
|---|
| 2025.11.03 | ₩93,909 | ₩94,029 | ₩93,721 | ₩93,962 | +0.06% | 26.5만 |
|---|
| 2025.10.31 | ₩94,002 | ₩94,049 | ₩93,587 | ₩94,029 | +0.03% | 40만 |
|---|
| 2025.10.30 | ₩94,244 | ₩94,806 | ₩94,229 | ₩94,512 | +0.28% | 100.1만 |
|---|
| 2025.10.29 | ₩95,570 | ₩95,584 | ₩94,525 | ₩94,981 | -0.62% | 76.9만 |
|---|
| 2025.10.28 | ₩95,436 | ₩95,724 | ₩95,262 | ₩95,329 | -0.11% | 174.4만 |
|---|
| 2025.10.27 | ₩95,423 | ₩95,691 | ₩95,409 | ₩95,637 | +0.22% | 359.8만 |
|---|
| 2025.10.24 | ₩95,208 | ₩95,336 | ₩95,088 | ₩95,141 | -0.07% | 568.1만 |
|---|
| 2025.10.23 | ₩94,847 | ₩95,195 | ₩94,847 | ₩95,101 | +0.27% | 373.9만 |
|---|
| 2025.10.22 | ₩94,579 | ₩94,867 | ₩94,177 | ₩94,498 | -0.09% | 487.6만 |
|---|
| 2025.10.21 | ₩94,780 | ₩94,967 | ₩94,471 | ₩94,485 | -0.31% | 396.6만 |
|---|
| 2025.10.20 | ₩94,726 | ₩95,195 | ₩94,726 | ₩95,041 | +0.33% | 462.2만 |
|---|
| 2025.10.17 | ₩94,203 | ₩94,780 | ₩94,116 | ₩94,713 | +0.54% | 576.6만 |
|---|
| 2025.10.16 | ₩94,471 | ₩95,034 | ₩94,351 | ₩94,619 | +0.16% | 442.7만 |
|---|
| 2025.10.15 | ₩93,801 | ₩94,190 | ₩93,386 | ₩93,949 | +0.16% | 1021.2만 |
|---|
| 2025.10.14 | ₩92,662 | ₩93,976 | ₩92,662 | ₩93,761 | +1.19% | 497.1만 |
|---|
| 2025.10.13 | ₩92,944 | ₩93,399 | ₩92,870 | ₩93,359 | +0.45% | 68.5만 |
|---|
| 2025.10.10 | ₩93,909 | ₩93,989 | ₩92,649 | ₩92,770 | -1.21% | 98.9만 |
|---|