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 | ₩100,409 | ₩100,704 | ₩100,181 | ₩100,624 | +0.21% | 33.2만 |
| 2026.10.08 | ₩99,524 | ₩99,980 | ₩99,135 | ₩99,940 | +0.42% | 38.1만 |
| 2026.10.07 | ₩99,779 | ₩100,261 | ₩99,564 | ₩100,047 | +0.27% | 45.9만 |
| 2026.10.06 | ₩101,415 | ₩101,723 | ₩101,187 | ₩101,321 | -0.09% | 19.9만 |
| 2026.10.05 | ₩100,463 | ₩101,214 | ₩100,114 | ₩100,972 | +0.51% | 45.2만 |
| 2026.10.02 | ₩100,717 | ₩101,207 | ₩100,557 | ₩101,106 | +0.39% | 10.8만 |
| 2026.10.01 | ₩100,744 | ₩100,885 | ₩99,604 | ₩100,087 | -0.65% | 31만 |
| 2026.09.30 | ₩102,515 | ₩102,609 | ₩101,448 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩101,522 |
| -0.97% |
| 28.5만 |
| 2026.09.29 | ₩102,904 | ₩103,038 | ₩102,059 | ₩102,770 | -0.13% | 10.7만 |
|---|
| 2026.09.28 | ₩103,212 | ₩103,802 | ₩102,799 | ₩103,413 | +0.19% | 25.1만 |
|---|
| 2026.09.25 | ₩103,253 | ₩103,776 | ₩102,944 | ₩103,668 | +0.40% | 14만 |
|---|
| 2026.09.24 | ₩102,850 | ₩103,427 | ₩102,407 | ₩102,944 | +0.09% | 18.6만 |
|---|
| 2026.09.23 | ₩103,521 | ₩103,601 | ₩102,595 | ₩102,944 | -0.56% | 20.1만 |
|---|
| 2026.09.22 | ₩104,567 | ₩104,674 | ₩103,923 | ₩104,540 | -0.03% | 36.8만 |
|---|
| 2026.09.21 | ₩104,755 | ₩104,853 | ₩104,258 | ₩104,715 | -0.04% | 22.3만 |
|---|
| 2026.09.18 | ₩103,561 | ₩103,682 | ₩103,199 | ₩103,682 | +0.12% | 15.3만 |
|---|
| 2026.09.17 | ₩104,688 | ₩104,956 | ₩104,460 | ₩104,554 | -0.13% | 12.4만 |
|---|
| 2026.09.16 | ₩104,533 | ₩104,621 | ₩103,112 | ₩103,534 | -0.96% | 17.7만 |
|---|
| 2026.09.15 | ₩104,124 | ₩104,198 | ₩103,796 | ₩104,138 | +0.01% | 19.5만 |
|---|
| 2026.09.14 | ₩104,433 | ₩104,969 | ₩103,990 | ₩104,419 | -0.01% | 35.9만 |
|---|
| 2026.09.11 | ₩105,627 | ₩105,707 | ₩105,063 | ₩105,305 | -0.30% | 173만 |
|---|
| 2026.09.10 | ₩104,849 | ₩105,211 | ₩104,477 | ₩104,594 | -0.24% | 15.9만 |
|---|
| 2026.09.09 | ₩105,989 | ₩106,134 | ₩105,412 | ₩105,425 | -0.53% | 29.6만 |
|---|
| 2026.09.08 | ₩107,169 | ₩107,384 | ₩106,646 | ₩106,673 | -0.46% | 32.7만 |
|---|
| 2026.09.04 | ₩106,901 | ₩107,558 | ₩106,901 | ₩107,317 | +0.39% | 23.6만 |
|---|
| 2026.09.03 | ₩107,276 | ₩107,411 | ₩106,675 | ₩107,303 | +0.03% | 107.1만 |
|---|
| 2026.09.02 | ₩106,364 | ₩106,498 | ₩106,170 | ₩106,458 | +0.09% | 21.8만 |
|---|
| 2026.09.01 | ₩106,780 | ₩107,089 | ₩105,908 | ₩106,123 | -0.62% | 30.1만 |
|---|
| 2026.08.31 | ₩107,639 | ₩107,639 | ₩106,820 | ₩107,115 | -0.49% | 16.5만 |
|---|
| 2026.08.28 | ₩108,215 | ₩108,383 | ₩107,397 | ₩107,612 | -0.56% | 21.1만 |
|---|
| 2026.08.27 | ₩108,014 | ₩108,121 | ₩107,545 | ₩107,880 | -0.12% | 19.6만 |
|---|
| 2026.08.26 | ₩108,886 | ₩109,060 | ₩108,242 | ₩108,416 | -0.43% | 16.7만 |
|---|
| 2026.08.25 | ₩108,805 | ₩109,060 | ₩108,564 | ₩109,033 | +0.21% | 70.5만 |
|---|
| 2026.08.24 | ₩108,323 | ₩108,618 | ₩108,218 | ₩108,390 | +0.06% | 26.2만 |
|---|
| 2026.08.21 | ₩108,296 | ₩108,671 | ₩108,296 | ₩108,577 | +0.26% | 15.9만 |
|---|
| 2026.08.20 | ₩107,732 | ₩108,175 | ₩107,618 | ₩107,786 | +0.05% | 22.7만 |
|---|
| 2026.08.19 | ₩107,853 | ₩108,273 | ₩107,692 | ₩108,095 | +0.22% | 26.8만 |
|---|
| 2026.08.18 | ₩107,370 | ₩107,612 | ₩107,062 | ₩107,196 | -0.16% | 23.9만 |
|---|
| 2026.08.17 | ₩108,027 | ₩108,229 | ₩107,692 | ₩107,853 | -0.16% | 12.9만 |
|---|
| 2026.08.14 | ₩108,095 | ₩108,309 | ₩107,853 | ₩108,068 | -0.02% | 11.4만 |
|---|
| 2026.08.13 | ₩108,041 | ₩108,182 | ₩107,799 | ₩108,135 | +0.09% | 12만 |
|---|
| 2026.08.12 | ₩108,148 | ₩108,282 | ₩107,786 | ₩108,027 | -0.11% | 14.6만 |
|---|
| 2026.08.11 | ₩108,376 | ₩108,698 | ₩107,732 | ₩108,108 | -0.25% | 58.3만 |
|---|
| 2026.08.10 | ₩108,135 | ₩108,336 | ₩107,920 | ₩108,202 | +0.06% | 23.8만 |
|---|
| 2026.08.07 | ₩108,712 | ₩108,712 | ₩108,108 | ₩108,349 | -0.33% | 16.2만 |
|---|
| 2026.08.06 | ₩107,934 | ₩108,014 | ₩107,357 | ₩107,531 | -0.37% | 14.6만 |
|---|
| 2026.08.05 | ₩107,840 | ₩107,853 | ₩107,357 | ₩107,531 | -0.29% | 31.3만 |
|---|
| 2026.08.04 | ₩107,303 | ₩107,679 | ₩107,170 | ₩107,585 | +0.26% | 18만 |
|---|
| 2026.08.03 | ₩106,378 | ₩106,633 | ₩106,257 | ₩106,552 | +0.16% | 13.4만 |
|---|
| 2026.07.31 | ₩106,123 | ₩106,405 | ₩105,211 | ₩106,163 | +0.04% | 14.2만 |
|---|
| 2026.07.30 | ₩105,774 | ₩106,686 | ₩105,774 | ₩106,619 | +0.80% | 11.2만 |
|---|
| 2026.07.29 | ₩104,232 | ₩105,311 | ₩103,709 | ₩104,138 | -0.09% | 13.4만 |
|---|
| 2026.07.28 | ₩103,749 | ₩104,862 | ₩103,749 | ₩104,647 | +0.87% | 18.4만 |
|---|
| 2026.07.27 | ₩104,513 | ₩104,580 | ₩103,802 | ₩104,124 | -0.37% | 18.6만 |
|---|
| 2026.07.24 | ₩103,682 | ₩104,218 | ₩103,440 | ₩103,655 | -0.03% | 32.4만 |
|---|
| 2026.07.23 | ₩102,729 | ₩103,279 | ₩102,729 | ₩103,092 | +0.35% | 22.6만 |
|---|
| 2026.07.22 | ₩104,835 | ₩105,023 | ₩104,366 | ₩104,366 | -0.45% | 17.5만 |
|---|
| 2026.07.21 | ₩103,494 | ₩104,205 | ₩103,172 | ₩104,151 | +0.64% | 38.6만 |
|---|
| 2026.07.20 | ₩103,722 | ₩103,776 | ₩102,063 | ₩102,823 | -0.87% | 20.8만 |
|---|
| 2026.07.17 | ₩103,373 | ₩104,165 | ₩103,373 | ₩104,030 | +0.64% | 21만 |
|---|
| 2026.07.16 | ₩103,615 | ₩104,480 | ₩103,615 | ₩104,044 | +0.41% | 18.5만 |
|---|
| 2026.07.15 | ₩104,084 | ₩104,661 | ₩103,709 | ₩104,480 | +0.38% | 40.5만 |
|---|
| 2026.07.14 | ₩103,963 | ₩104,406 | ₩103,574 | ₩103,709 | -0.25% | 17.7만 |
|---|
| 2026.07.13 | ₩103,682 | ₩103,923 | ₩103,024 | ₩103,199 | -0.47% | 33.1만 |
|---|
| 2026.07.10 | ₩103,937 | ₩104,245 | ₩103,494 | ₩104,057 | +0.12% | 12.4만 |
|---|
| 2026.07.09 | ₩103,715 | ₩104,191 | ₩103,715 | ₩103,883 | +0.16% | 28만 |
|---|
| 2026.07.08 | ₩103,172 | ₩103,682 | ₩102,649 | ₩103,574 | +0.39% | 32.9만 |
|---|
| 2026.07.07 | ₩105,479 | ₩105,600 | ₩104,419 | ₩104,513 | -0.92% | 18.3만 |
|---|
| 2026.07.06 | ₩105,197 | ₩105,788 | ₩105,030 | ₩105,627 | +0.41% | 20.5만 |
|---|
| 2026.07.02 | ₩105,077 | ₩105,741 | ₩104,554 | ₩105,224 | +0.14% | 59.8만 |
|---|
| 2026.07.01 | ₩103,185 | ₩104,225 | ₩103,092 | ₩103,253 | +0.06% | 63만 |
|---|
| 2026.06.30 | ₩103,722 | ₩104,346 | ₩103,682 | ₩104,312 | +0.57% | 15만 |
|---|
| 2026.06.29 | ₩102,971 | ₩103,668 | ₩102,642 | ₩103,655 | +0.66% | 13.3만 |
|---|
| 2026.06.26 | ₩102,367 | ₩103,065 | ₩102,340 | ₩102,568 | +0.20% | 48만 |
|---|
| 2026.06.25 | ₩103,279 | ₩103,762 | ₩102,783 | ₩103,279 | 0.00% | 22만 |
|---|
| 2026.06.24 | ₩101,844 | ₩102,367 | ₩101,723 | ₩102,126 | +0.28% | 44.6만 |
|---|
| 2026.06.23 | ₩102,179 | ₩102,770 | ₩102,179 | ₩102,247 | +0.07% | 19.1만 |
|---|
| 2026.06.22 | ₩105,144 | ₩105,560 | ₩105,036 | ₩105,318 | +0.17% | 16.2만 |
|---|
| 2026.06.18 | ₩105,184 | ₩105,452 | ₩104,996 | ₩105,238 | +0.05% | 15.4만 |
|---|
| 2026.06.17 | ₩106,405 | ₩106,814 | ₩104,862 | ₩105,077 | -1.25% | 26.1만 |
|---|
| 2026.06.16 | ₩106,150 | ₩106,472 | ₩105,801 | ₩105,801 | -0.33% | 65.7만 |
|---|
| 2026.06.15 | ₩106,351 | ₩106,405 | ₩105,506 | ₩105,560 | -0.74% | 40.4만 |
|---|
| 2026.06.12 | ₩104,862 | ₩105,573 | ₩104,111 | ₩105,452 | +0.56% | 24.6만 |
|---|
| 2026.06.11 | ₩103,065 | ₩105,332 | ₩102,743 | ₩105,144 | +2.02% | 18.5만 |
|---|
| 2026.06.10 | ₩102,595 | ₩103,232 | ₩101,905 | ₩102,019 | -0.56% | 16.2만 |
|---|
| 2026.06.09 | ₩103,923 | ₩104,372 | ₩101,670 | ₩103,373 | -0.53% | 40.8만 |
|---|
| 2026.06.08 | ₩103,253 | ₩103,467 | ₩102,729 | ₩102,957 | -0.29% | 17.7만 |
|---|
| 2026.06.05 | ₩103,963 | ₩104,084 | ₩102,106 | ₩102,475 | -1.43% | 44.3만 |
|---|
| 2026.06.04 | ₩104,124 | ₩104,728 | ₩104,030 | ₩104,554 | +0.41% | 54.1만 |
|---|
| 2026.06.03 | ₩103,709 | ₩103,910 | ₩103,172 | ₩103,333 | -0.36% | 19.3만 |
|---|
| 2026.06.02 | ₩104,258 | ₩104,775 | ₩104,185 | ₩104,607 | +0.33% | 50.3만 |
|---|
| 2026.06.01 | ₩103,601 | ₩104,513 | ₩103,145 | ₩104,071 | +0.45% | 28.1만 |
|---|
| 2026.05.29 | ₩105,103 | ₩105,439 | ₩104,493 | ₩104,527 | -0.55% | 21만 |
|---|
| 2026.05.28 | ₩104,178 | ₩104,976 | ₩103,950 | ₩104,540 | +0.35% | 69.1만 |
|---|
| 2026.05.27 | ₩105,184 | ₩105,318 | ₩104,594 | ₩104,862 | -0.31% | 53.3만 |
|---|
| 2026.05.26 | ₩105,399 | ₩105,412 | ₩104,728 | ₩105,103 | -0.28% | 100.6만 |
|---|
| 2026.05.22 | ₩104,245 | ₩104,393 | ₩103,843 | ₩103,977 | -0.26% | 37.5만 |
|---|
| 2026.05.21 | ₩102,944 | ₩104,674 | ₩102,676 | ₩104,366 | +1.38% | 34.6만 |
|---|
| 2026.05.20 | ₩102,193 | ₩104,030 | ₩102,166 | ₩103,682 | +1.46% | 119.2만 |
|---|
| 2026.05.19 | ₩101,951 | ₩102,193 | ₩101,576 | ₩101,656 | -0.29% | 41.4만 |
|---|
| 2026.05.18 | ₩101,911 | ₩102,515 | ₩101,469 | ₩102,394 | +0.47% | 39.4만 |
|---|
| 2026.05.15 | ₩100,999 | ₩101,388 | ₩100,624 | ₩100,785 | -0.21% | 137.5만 |
|---|
| 2026.05.14 | ₩103,092 | ₩103,346 | ₩102,672 | ₩102,729 | -0.35% | 28.2만 |
|---|
| 2026.05.13 | ₩101,764 | ₩103,185 | ₩101,764 | ₩102,971 | +1.19% | 31만 |
|---|
| 2026.05.12 | ₩102,045 | ₩102,475 | ₩101,670 | ₩102,407 | +0.35% | 88.6만 |
|---|
| 2026.05.11 | ₩103,145 | ₩103,333 | ₩102,862 | ₩103,159 | +0.01% | 23.2만 |
|---|
| 2026.05.08 | ₩103,172 | ₩103,641 | ₩102,810 | ₩103,507 | +0.33% | 13.3만 |
|---|
| 2026.05.07 | ₩104,527 | ₩104,554 | ₩102,387 | ₩102,582 | -1.86% | 50.1만 |
|---|
| 2026.05.06 | ₩104,473 | ₩104,922 | ₩104,339 | ₩104,889 | +0.40% | 86.9만 |
|---|
| 2026.05.05 | ₩101,576 | ₩102,173 | ₩101,241 | ₩102,139 | +0.55% | 36만 |
|---|
| 2026.05.04 | ₩101,562 | ₩101,777 | ₩100,248 | ₩100,650 | -0.90% | 18.7만 |
|---|
| 2026.05.01 | ₩102,850 | ₩103,346 | ₩102,461 | ₩102,515 | -0.33% | 13.7만 |
|---|
| 2026.04.30 | ₩101,388 | ₩102,857 | ₩101,207 | ₩102,689 | +1.28% | 76.6만 |
|---|
| 2026.04.29 | ₩100,650 | ₩100,677 | ₩99,799 | ₩100,114 | -0.53% | 19.1만 |
|---|
| 2026.04.28 | ₩101,120 | ₩101,422 | ₩100,972 | ₩101,308 | +0.19% | 21.6만 |
|---|
| 2026.04.27 | ₩102,260 | ₩102,461 | ₩101,723 | ₩101,790 | -0.46% | 24.3만 |
|---|
| 2026.04.24 | ₩101,938 | ₩102,488 | ₩101,831 | ₩102,381 | +0.43% | 26.8만 |
|---|
| 2026.04.23 | ₩102,179 | ₩102,615 | ₩100,550 | ₩101,636 | -0.53% | 53만 |
|---|
| 2026.04.22 | ₩102,877 | ₩103,065 | ₩102,099 | ₩102,421 | -0.44% | 25.9만 |
|---|
| 2026.04.21 | ₩103,937 | ₩103,950 | ₩101,938 | ₩102,005 | -1.86% | 23.3만 |
|---|
| 2026.04.20 | ₩104,057 | ₩104,433 | ₩103,615 | ₩104,366 | +0.30% | 22.1만 |
|---|
| 2026.04.17 | ₩104,916 | ₩105,338 | ₩104,580 | ₩104,701 | -0.20% | 48.3만 |
|---|
| 2026.04.16 | ₩103,762 | ₩103,816 | ₩102,729 | ₩103,118 | -0.62% | 111.2만 |
|---|
| 2026.04.15 | ₩103,722 | ₩103,722 | ₩103,145 | ₩103,534 | -0.18% | 52.1만 |
|---|
| 2026.04.14 | ₩103,735 | ₩104,098 | ₩103,615 | ₩103,950 | +0.21% | 24만 |
|---|
| 2026.04.13 | ₩101,589 | ₩103,185 | ₩101,516 | ₩103,092 | +1.48% | 65.1만 |
|---|
| 2026.04.10 | ₩102,877 | ₩102,951 | ₩102,005 | ₩102,461 | -0.40% | 27.6만 |
|---|
| 2026.04.09 | ₩101,214 | ₩102,555 | ₩101,106 | ₩102,072 | +0.85% | 52만 |
|---|
| 2026.04.08 | ₩102,287 | ₩102,421 | ₩101,348 | ₩102,072 | -0.21% | 68.3만 |
|---|
| 2026.04.07 | ₩97,539 | ₩98,491 | ₩96,714 | ₩98,196 | +0.67% | 26.5만 |
|---|
| 2026.04.06 | ₩98,189 | ₩98,779 | ₩97,968 | ₩98,692 | +0.51% | 92.7만 |
|---|
| 2026.04.02 | ₩96,412 | ₩98,135 | ₩96,358 | ₩97,928 | +1.57% | 37.8만 |
|---|
| 2026.04.01 | ₩98,317 | ₩99,041 | ₩97,981 | ₩98,612 | +0.30% | 61.4만 |
|---|
| 2026.03.31 | ₩95,755 | ₩97,257 | ₩95,158 | ₩97,123 | +1.43% | 39만 |
|---|
| 2026.03.30 | ₩94,467 | ₩94,829 | ₩93,662 | ₩94,105 | -0.38% | 46.2만 |
|---|
| 2026.03.27 | ₩93,971 | ₩94,608 | ₩93,367 | ₩93,622 | -0.37% | 64.4만 |
|---|
| 2026.03.26 | ₩95,138 | ₩95,916 | ₩94,320 | ₩94,454 | -0.72% | 29.7만 |
|---|
| 2026.03.25 | ₩96,412 | ₩96,774 | ₩95,768 | ₩96,385 | -0.03% | 85.1만 |
|---|
| 2026.03.24 | ₩93,931 | ₩95,393 | ₩93,877 | ₩94,843 | +0.97% | 59.4만 |
|---|
| 2026.03.23 | ₩95,446 | ₩96,982 | ₩94,963 | ₩95,768 | +0.34% | 33.6만 |
|---|
| 2026.03.20 | ₩96,036 | ₩96,130 | ₩93,132 | ₩93,542 | -2.60% | 66.1만 |
|---|
| 2026.03.19 | ₩94,977 | ₩97,176 | ₩94,971 | ₩96,653 | +1.77% | 78.1만 |
|---|
| 2026.03.18 | ₩98,223 | ₩98,384 | ₩96,787 | ₩96,868 | -1.38% | 103.7만 |
|---|
| 2026.03.17 | ₩99,188 | ₩99,376 | ₩98,719 | ₩98,746 | -0.45% | 30.4만 |
|---|
| 2026.03.16 | ₩97,901 | ₩98,585 | ₩97,780 | ₩98,357 | +0.47% | 87.4만 |
|---|
| 2026.03.13 | ₩98,223 | ₩98,638 | ₩96,640 | ₩96,828 | -1.42% | 37.9만 |
|---|
| 2026.03.12 | ₩98,424 | ₩99,383 | ₩97,552 | ₩98,142 | -0.29% | 96.8만 |
|---|
| 2026.03.11 | ₩99,202 | ₩99,872 | ₩98,719 | ₩99,510 | +0.31% | 117.6만 |
|---|
| 2026.03.10 | ₩100,328 | ₩101,234 | ₩99,470 | ₩99,671 | -0.66% | 92.6만 |
|---|
| 2026.03.09 | ₩97,244 | ₩100,007 | ₩96,519 | ₩99,537 | +2.36% | 47.9만 |
|---|
| 2026.03.06 | ₩97,700 | ₩99,390 | ₩97,646 | ₩99,121 | +1.46% | 127.4만 |
|---|
| 2026.03.05 | ₩100,342 | ₩101,066 | ₩98,920 | ₩99,779 | -0.56% | 52.9만 |
|---|
| 2026.03.04 | ₩101,549 | ₩101,965 | ₩100,932 | ₩101,898 | +0.34% | 66.6만 |
|---|
| 2026.03.03 | ₩99,457 | ₩101,147 | ₩98,706 | ₩100,691 | +1.24% | 109.3만 |
|---|
| 2026.03.02 | ₩103,481 | ₩104,407 | ₩103,293 | ₩103,950 | +0.45% | 102.6만 |
|---|
| 2026.02.27 | ₩106,284 | ₩106,780 | ₩106,016 | ₩106,109 | -0.16% | 27만 |
|---|
| 2026.02.26 | ₩106,445 | ₩106,606 | ₩105,720 | ₩106,458 | +0.01% | 20.4만 |
|---|
| 2026.02.25 | ₩106,083 | ₩106,713 | ₩106,056 | ₩106,579 | +0.47% | 35.3만 |
|---|
| 2026.02.24 | ₩105,291 | ₩105,962 | ₩105,238 | ₩105,801 | +0.48% | 19.4만 |
|---|
| 2026.02.23 | ₩105,600 | ₩106,270 | ₩105,083 | ₩105,378 | -0.21% | 71.6만 |
|---|
| 2026.02.20 | ₩104,969 | ₩105,989 | ₩104,956 | ₩105,895 | +0.88% | 28만 |
|---|
| 2026.02.19 | ₩104,218 | ₩104,929 | ₩104,030 | ₩104,849 | +0.60% | 64.7만 |
|---|
| 2026.02.18 | ₩105,197 | ₩105,667 | ₩104,956 | ₩105,251 | +0.05% | 48.2만 |
|---|
| 2026.02.17 | ₩103,870 | ₩104,869 | ₩103,601 | ₩104,822 | +0.92% | 22.7만 |
|---|
| 2026.02.13 | ₩103,789 | ₩104,413 | ₩103,467 | ₩104,138 | +0.34% | 23.6만 |
|---|
| 2026.02.12 | ₩105,171 | ₩105,348 | ₩103,896 | ₩104,299 | -0.83% | 28.4만 |
|---|
| 2026.02.11 | ₩104,916 | ₩105,251 | ₩104,218 | ₩105,130 | +0.20% | 20.3만 |
|---|
| 2026.02.10 | ₩105,063 | ₩105,130 | ₩104,594 | ₩104,688 | -0.36% | 26.2만 |
|---|
| 2026.02.09 | ₩104,245 | ₩105,117 | ₩104,185 | ₩104,983 | +0.71% | 18.1만 |
|---|
| 2026.02.06 | ₩102,864 | ₩103,863 | ₩102,864 | ₩103,856 | +0.96% | 23.9만 |
|---|
| 2026.02.05 | ₩102,139 | ₩102,662 | ₩101,790 | ₩101,871 | -0.26% | 59.5만 |
|---|
| 2026.02.04 | ₩104,057 | ₩104,218 | ₩102,864 | ₩103,320 | -0.71% | 26.7만 |
|---|
| 2026.02.03 | ₩102,837 | ₩103,507 | ₩102,434 | ₩103,172 | +0.33% | 48.3만 |
|---|
| 2026.02.02 | ₩103,065 | ₩103,623 | ₩103,024 | ₩103,588 | +0.51% | 67.9만 |
|---|
| 2026.01.30 | ₩103,199 | ₩103,413 | ₩102,287 | ₩102,689 | -0.49% | 23.8만 |
|---|
| 2026.01.29 | ₩103,843 | ₩103,977 | ₩102,528 | ₩103,534 | -0.30% | 44.1만 |
|---|
| 2026.01.28 | ₩103,293 | ₩103,454 | ₩102,488 | ₩102,917 | -0.36% | 32.3만 |
|---|
| 2026.01.27 | ₩103,574 | ₩104,701 | ₩103,574 | ₩104,393 | +0.79% | 46만 |
|---|
| 2026.01.26 | ₩102,475 | ₩102,878 | ₩102,475 | ₩102,689 | +0.21% | 16.8만 |
|---|
| 2026.01.23 | ₩101,120 | ₩101,978 | ₩100,872 | ₩101,965 | +0.84% | 22.1만 |
|---|
| 2026.01.22 | ₩101,200 | ₩101,495 | ₩100,912 | ₩101,281 | +0.08% | 159.9만 |
|---|
| 2026.01.21 | ₩99,940 | ₩101,039 | ₩99,470 | ₩100,785 | +0.85% | 36.8만 |
|---|
| 2026.01.20 | ₩99,752 | ₩100,449 | ₩99,604 | ₩99,752 | 0.00% | 45.6만 |
|---|
| 2026.01.16 | ₩101,093 | ₩101,254 | ₩100,677 | ₩101,227 | +0.13% | 88.8만 |
|---|
| 2026.01.15 | ₩101,220 | ₩101,314 | ₩100,892 | ₩100,959 | -0.26% | 31.3만 |
|---|
| 2026.01.14 | ₩101,133 | ₩101,388 | ₩100,878 | ₩101,227 | +0.09% | 27만 |
|---|
| 2026.01.13 | ₩101,160 | ₩101,194 | ₩100,677 | ₩100,905 | -0.25% | 49.8만 |
|---|
| 2026.01.12 | ₩101,106 | ₩101,341 | ₩100,999 | ₩101,321 | +0.21% | 33만 |
|---|
| 2026.01.09 | ₩100,409 | ₩100,838 | ₩100,161 | ₩100,838 | +0.43% | 34만 |
|---|
| 2026.01.08 | ₩99,644 | ₩100,047 | ₩99,631 | ₩100,047 | +0.40% | 27.8만 |
|---|
| 2026.01.07 | ₩100,188 | ₩100,342 | ₩99,953 | ₩100,087 | -0.10% | 28.8만 |
|---|
| 2026.01.06 | ₩100,369 | ₩100,657 | ₩100,275 | ₩100,463 | +0.09% | 46만 |
|---|
| 2026.01.05 | ₩99,222 | ₩100,188 | ₩99,222 | ₩100,174 | +0.96% | 40.7만 |
|---|
| 2026.01.02 | ₩99,188 | ₩99,430 | ₩98,920 | ₩99,349 | +0.16% | 30.2만 |
|---|
| 2025.12.31 | ₩98,652 | ₩98,652 | ₩98,209 | ₩98,317 | -0.34% | 17.5만 |
|---|
| 2025.12.30 | ₩98,759 | ₩98,972 | ₩98,612 | ₩98,692 | -0.07% | 26.2만 |
|---|
| 2025.12.29 | ₩98,290 | ₩98,484 | ₩98,089 | ₩98,317 | +0.03% | 32.6만 |
|---|
| 2025.12.26 | ₩98,665 | ₩98,719 | ₩98,397 | ₩98,719 | +0.05% | 24.3만 |
|---|
| 2025.12.24 | ₩98,330 | ₩98,504 | ₩98,317 | ₩98,437 | +0.11% | 18.7만 |
|---|
| 2025.12.23 | ₩98,062 | ₩98,323 | ₩98,035 | ₩98,236 | +0.18% | 32.8만 |
|---|
| 2025.12.22 | ₩98,129 | ₩98,451 | ₩98,118 | ₩98,370 | +0.25% | 34.6만 |
|---|
| 2025.12.19 | ₩97,861 | ₩98,437 | ₩97,861 | ₩98,169 | +0.32% | 34.3만 |
|---|
| 2025.12.18 | ₩97,565 | ₩97,981 | ₩97,244 | ₩97,539 | -0.03% | 22만 |
|---|
| 2025.12.17 | ₩97,203 | ₩97,525 | ₩96,747 | ₩96,841 | -0.37% | 32.8만 |
|---|
| 2025.12.16 | ₩97,525 | ₩97,606 | ₩97,016 | ₩97,351 | -0.18% | 58.9만 |
|---|
| 2025.12.15 | ₩97,579 | ₩97,806 | ₩97,311 | ₩97,659 | +0.08% | 27.1만 |
|---|
| 2025.12.12 | ₩97,498 | ₩97,619 | ₩96,586 | ₩96,908 | -0.61% | 40.1만 |
|---|
| 2025.12.11 | ₩97,244 | ₩97,713 | ₩97,203 | ₩97,646 | +0.41% | 122.2만 |
|---|
| 2025.12.10 | ₩95,835 | ₩97,003 | ₩95,835 | ₩96,868 | +1.08% | 44.3만 |
|---|
| 2025.12.09 | ₩95,889 | ₩96,144 | ₩95,574 | ₩95,688 | -0.21% | 44.4만 |
|---|
| 2025.12.08 | ₩96,170 | ₩96,177 | ₩95,701 | ₩95,942 | -0.24% | 28만 |
|---|
| 2025.12.05 | ₩96,479 | ₩96,586 | ₩95,969 | ₩96,090 | -0.40% | 38.1만 |
|---|
| 2025.12.04 | ₩96,412 | ₩96,513 | ₩95,989 | ₩96,077 | -0.35% | 23.7만 |
|---|
| 2025.12.03 | ₩95,768 | ₩96,251 | ₩95,755 | ₩96,238 | +0.49% | 36.7만 |
|---|
| 2025.12.02 | ₩95,553 | ₩95,634 | ₩95,165 | ₩95,580 | +0.03% | 60.2만 |
|---|
| 2025.12.01 | ₩95,312 | ₩95,527 | ₩95,084 | ₩95,111 | -0.21% | 27.8만 |
|---|
| 2025.11.28 | ₩95,071 | ₩95,553 | ₩95,071 | ₩95,513 | +0.47% | 8.2만 |
|---|
| 2025.11.26 | ₩94,467 | ₩95,151 | ₩94,454 | ₩95,057 | +0.62% | 57.8만 |
|---|
| 2025.11.25 | ₩93,367 | ₩94,185 | ₩93,260 | ₩94,185 | +0.88% | 72.1만 |
|---|
| 2025.11.24 | ₩92,549 | ₩92,978 | ₩92,321 | ₩92,629 | +0.09% | 70.4만 |
|---|
| 2025.11.21 | ₩92,254 | ₩93,065 | ₩91,999 | ₩92,817 | +0.61% | 27.2만 |
|---|
| 2025.11.20 | ₩93,273 | ₩93,488 | ₩91,530 | ₩91,637 | -1.75% | 29.1만 |
|---|
| 2025.11.19 | ₩92,898 | ₩93,233 | ₩92,321 | ₩92,790 | -0.12% | 33.7만 |
|---|
| 2025.11.18 | ₩93,005 | ₩93,354 | ₩92,522 | ₩93,126 | +0.13% | 41만 |
|---|
| 2025.11.17 | ₩94,561 | ₩94,843 | ₩93,716 | ₩94,051 | -0.54% | 37.8만 |
|---|
| 2025.11.14 | ₩94,789 | ₩95,391 | ₩94,789 | ₩95,151 | +0.38% | 25.1만 |
|---|
| 2025.11.13 | ₩96,613 | ₩96,761 | ₩95,808 | ₩95,909 | -0.73% | 43.6만 |
|---|
| 2025.11.12 | ₩96,425 | ₩96,754 | ₩96,425 | ₩96,747 | +0.33% | 23.1만 |
|---|
| 2025.11.11 | ₩95,701 | ₩96,238 | ₩95,701 | ₩96,103 | +0.42% | 98.1만 |
|---|
| 2025.11.10 | ₩94,655 | ₩95,124 | ₩94,366 | ₩95,111 | +0.48% | 39.1만 |
|---|
| 2025.11.07 | ₩93,032 | ₩94,145 | ₩92,925 | ₩94,145 | +1.20% | 34.7만 |
|---|
| 2025.11.06 | ₩93,770 | ₩94,031 | ₩93,273 | ₩93,488 | -0.30% | 22.9만 |
|---|
| 2025.11.05 | ₩93,354 | ₩93,971 | ₩93,273 | ₩93,890 | +0.57% | 87.9만 |
|---|
| 2025.11.04 | ₩92,898 | ₩93,515 | ₩92,871 | ₩93,005 | +0.12% | 88.1만 |
|---|
| 2025.11.03 | ₩93,998 | ₩94,118 | ₩93,810 | ₩94,051 | +0.06% | 26.5만 |
|---|
| 2025.10.31 | ₩94,091 | ₩94,138 | ₩93,676 | ₩94,118 | +0.03% | 40만 |
|---|
| 2025.10.30 | ₩94,333 | ₩94,896 | ₩94,318 | ₩94,601 | +0.28% | 100.1만 |
|---|
| 2025.10.29 | ₩95,661 | ₩95,674 | ₩94,615 | ₩95,071 | -0.62% | 76.9만 |
|---|
| 2025.10.28 | ₩95,527 | ₩95,815 | ₩95,352 | ₩95,419 | -0.11% | 174.4만 |
|---|
| 2025.10.27 | ₩95,513 | ₩95,782 | ₩95,500 | ₩95,728 | +0.22% | 359.8만 |
|---|
| 2025.10.24 | ₩95,299 | ₩95,426 | ₩95,178 | ₩95,232 | -0.07% | 568.1만 |
|---|
| 2025.10.23 | ₩94,937 | ₩95,285 | ₩94,937 | ₩95,191 | +0.27% | 373.9만 |
|---|
| 2025.10.22 | ₩94,668 | ₩94,957 | ₩94,266 | ₩94,588 | -0.09% | 487.6만 |
|---|
| 2025.10.21 | ₩94,869 | ₩95,057 | ₩94,561 | ₩94,574 | -0.31% | 396.6만 |
|---|
| 2025.10.20 | ₩94,816 | ₩95,285 | ₩94,816 | ₩95,131 | +0.33% | 462.2만 |
|---|
| 2025.10.17 | ₩94,293 | ₩94,869 | ₩94,206 | ₩94,802 | +0.54% | 576.6만 |
|---|
| 2025.10.16 | ₩94,561 | ₩95,124 | ₩94,440 | ₩94,708 | +0.16% | 442.7만 |
|---|
| 2025.10.15 | ₩93,890 | ₩94,279 | ₩93,475 | ₩94,038 | +0.16% | 1021.2만 |
|---|
| 2025.10.14 | ₩92,750 | ₩94,065 | ₩92,750 | ₩93,850 | +1.19% | 497.1만 |
|---|
| 2025.10.13 | ₩93,032 | ₩93,488 | ₩92,958 | ₩93,448 | +0.45% | 68.5만 |
|---|
| 2025.10.10 | ₩93,998 | ₩94,078 | ₩92,737 | ₩92,858 | -1.21% | 98.9만 |
|---|