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 | ₩100,405 | ₩100,700 | ₩100,177 | ₩100,620 | +0.21% | 33.2만 |
| 2026.10.08 | ₩99,520 | ₩99,976 | ₩99,131 | ₩99,936 | +0.42% | 38.1만 |
| 2026.10.07 | ₩99,775 | ₩100,258 | ₩99,560 | ₩100,043 | +0.27% | 45.9만 |
| 2026.10.06 | ₩101,411 | ₩101,720 | ₩101,183 | ₩101,317 | -0.09% | 19.9만 |
| 2026.10.05 | ₩100,459 | ₩101,210 | ₩100,110 | ₩100,969 | +0.51% | 45.2만 |
| 2026.10.02 | ₩100,714 | ₩101,203 | ₩100,553 | ₩101,103 | +0.39% | 10.8만 |
| 2026.10.01 | ₩100,741 | ₩100,881 | ₩99,600 | ₩100,083 | -0.65% | 31만 |
| 2026.09.30 | ₩102,511 | ₩102,605 | ₩101,445 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩101,518 |
| -0.97% |
| 28.5만 |
| 2026.09.29 | ₩102,900 | ₩103,034 | ₩102,055 | ₩102,766 | -0.13% | 10.7만 |
|---|
| 2026.09.28 | ₩103,208 | ₩103,799 | ₩102,795 | ₩103,410 | +0.19% | 25.1만 |
|---|
| 2026.09.25 | ₩103,249 | ₩103,772 | ₩102,940 | ₩103,664 | +0.40% | 14만 |
|---|
| 2026.09.24 | ₩102,846 | ₩103,423 | ₩102,404 | ₩102,940 | +0.09% | 18.6만 |
|---|
| 2026.09.23 | ₩103,517 | ₩103,597 | ₩102,591 | ₩102,940 | -0.56% | 20.1만 |
|---|
| 2026.09.22 | ₩104,563 | ₩104,670 | ₩103,919 | ₩104,536 | -0.03% | 36.8만 |
|---|
| 2026.09.21 | ₩104,751 | ₩104,849 | ₩104,255 | ₩104,711 | -0.04% | 22.3만 |
|---|
| 2026.09.18 | ₩103,557 | ₩103,678 | ₩103,195 | ₩103,678 | +0.12% | 15.3만 |
|---|
| 2026.09.17 | ₩104,684 | ₩104,952 | ₩104,456 | ₩104,550 | -0.13% | 12.4만 |
|---|
| 2026.09.16 | ₩104,530 | ₩104,617 | ₩103,108 | ₩103,530 | -0.96% | 17.7만 |
|---|
| 2026.09.15 | ₩104,120 | ₩104,194 | ₩103,792 | ₩104,134 | +0.01% | 19.5만 |
|---|
| 2026.09.14 | ₩104,429 | ₩104,965 | ₩103,986 | ₩104,416 | -0.01% | 35.9만 |
|---|
| 2026.09.11 | ₩105,623 | ₩105,703 | ₩105,059 | ₩105,301 | -0.30% | 173만 |
|---|
| 2026.09.10 | ₩104,845 | ₩105,207 | ₩104,473 | ₩104,590 | -0.24% | 15.9만 |
|---|
| 2026.09.09 | ₩105,985 | ₩106,130 | ₩105,408 | ₩105,421 | -0.53% | 29.6만 |
|---|
| 2026.09.08 | ₩107,165 | ₩107,380 | ₩106,642 | ₩106,669 | -0.46% | 32.7만 |
|---|
| 2026.09.04 | ₩106,897 | ₩107,554 | ₩106,897 | ₩107,313 | +0.39% | 23.6만 |
|---|
| 2026.09.03 | ₩107,272 | ₩107,407 | ₩106,671 | ₩107,299 | +0.03% | 107.1만 |
|---|
| 2026.09.02 | ₩106,360 | ₩106,494 | ₩106,166 | ₩106,454 | +0.09% | 21.8만 |
|---|
| 2026.09.01 | ₩106,776 | ₩107,085 | ₩105,904 | ₩106,119 | -0.62% | 30.1만 |
|---|
| 2026.08.31 | ₩107,635 | ₩107,635 | ₩106,816 | ₩107,111 | -0.49% | 16.5만 |
|---|
| 2026.08.28 | ₩108,211 | ₩108,379 | ₩107,393 | ₩107,608 | -0.56% | 21.1만 |
|---|
| 2026.08.27 | ₩108,010 | ₩108,117 | ₩107,541 | ₩107,876 | -0.12% | 19.6만 |
|---|
| 2026.08.26 | ₩108,882 | ₩109,056 | ₩108,238 | ₩108,412 | -0.43% | 16.7만 |
|---|
| 2026.08.25 | ₩108,801 | ₩109,056 | ₩108,560 | ₩109,029 | +0.21% | 70.5만 |
|---|
| 2026.08.24 | ₩108,319 | ₩108,614 | ₩108,214 | ₩108,386 | +0.06% | 26.2만 |
|---|
| 2026.08.21 | ₩108,292 | ₩108,667 | ₩108,292 | ₩108,573 | +0.26% | 15.9만 |
|---|
| 2026.08.20 | ₩107,728 | ₩108,171 | ₩107,614 | ₩107,782 | +0.05% | 22.7만 |
|---|
| 2026.08.19 | ₩107,849 | ₩108,269 | ₩107,688 | ₩108,091 | +0.22% | 26.8만 |
|---|
| 2026.08.18 | ₩107,366 | ₩107,608 | ₩107,058 | ₩107,192 | -0.16% | 23.9만 |
|---|
| 2026.08.17 | ₩108,023 | ₩108,225 | ₩107,688 | ₩107,849 | -0.16% | 12.9만 |
|---|
| 2026.08.14 | ₩108,091 | ₩108,305 | ₩107,849 | ₩108,064 | -0.02% | 11.4만 |
|---|
| 2026.08.13 | ₩108,037 | ₩108,178 | ₩107,795 | ₩108,131 | +0.09% | 12만 |
|---|
| 2026.08.12 | ₩108,144 | ₩108,278 | ₩107,782 | ₩108,023 | -0.11% | 14.6만 |
|---|
| 2026.08.11 | ₩108,372 | ₩108,694 | ₩107,728 | ₩108,104 | -0.25% | 58.3만 |
|---|
| 2026.08.10 | ₩108,131 | ₩108,332 | ₩107,916 | ₩108,198 | +0.06% | 23.8만 |
|---|
| 2026.08.07 | ₩108,708 | ₩108,708 | ₩108,104 | ₩108,345 | -0.33% | 16.2만 |
|---|
| 2026.08.06 | ₩107,930 | ₩108,010 | ₩107,353 | ₩107,527 | -0.37% | 14.6만 |
|---|
| 2026.08.05 | ₩107,836 | ₩107,849 | ₩107,353 | ₩107,527 | -0.29% | 31.3만 |
|---|
| 2026.08.04 | ₩107,299 | ₩107,675 | ₩107,166 | ₩107,581 | +0.26% | 18만 |
|---|
| 2026.08.03 | ₩106,374 | ₩106,629 | ₩106,253 | ₩106,548 | +0.16% | 13.4만 |
|---|
| 2026.07.31 | ₩106,119 | ₩106,401 | ₩105,207 | ₩106,159 | +0.04% | 14.2만 |
|---|
| 2026.07.30 | ₩105,770 | ₩106,682 | ₩105,770 | ₩106,615 | +0.80% | 11.2만 |
|---|
| 2026.07.29 | ₩104,228 | ₩105,307 | ₩103,705 | ₩104,134 | -0.09% | 13.4만 |
|---|
| 2026.07.28 | ₩103,745 | ₩104,858 | ₩103,745 | ₩104,644 | +0.87% | 18.4만 |
|---|
| 2026.07.27 | ₩104,509 | ₩104,576 | ₩103,799 | ₩104,120 | -0.37% | 18.6만 |
|---|
| 2026.07.24 | ₩103,678 | ₩104,214 | ₩103,436 | ₩103,651 | -0.03% | 32.4만 |
|---|
| 2026.07.23 | ₩102,726 | ₩103,275 | ₩102,726 | ₩103,088 | +0.35% | 22.6만 |
|---|
| 2026.07.22 | ₩104,831 | ₩105,019 | ₩104,362 | ₩104,362 | -0.45% | 17.5만 |
|---|
| 2026.07.21 | ₩103,490 | ₩104,201 | ₩103,168 | ₩104,147 | +0.64% | 38.6만 |
|---|
| 2026.07.20 | ₩103,718 | ₩103,772 | ₩102,059 | ₩102,819 | -0.87% | 20.8만 |
|---|
| 2026.07.17 | ₩103,369 | ₩104,161 | ₩103,369 | ₩104,027 | +0.64% | 21만 |
|---|
| 2026.07.16 | ₩103,611 | ₩104,476 | ₩103,611 | ₩104,040 | +0.41% | 18.5만 |
|---|
| 2026.07.15 | ₩104,080 | ₩104,657 | ₩103,705 | ₩104,476 | +0.38% | 40.5만 |
|---|
| 2026.07.14 | ₩103,960 | ₩104,402 | ₩103,571 | ₩103,705 | -0.25% | 17.7만 |
|---|
| 2026.07.13 | ₩103,678 | ₩103,919 | ₩103,021 | ₩103,195 | -0.47% | 33.1만 |
|---|
| 2026.07.10 | ₩103,933 | ₩104,241 | ₩103,490 | ₩104,053 | +0.12% | 12.4만 |
|---|
| 2026.07.09 | ₩103,711 | ₩104,188 | ₩103,711 | ₩103,879 | +0.16% | 28만 |
|---|
| 2026.07.08 | ₩103,168 | ₩103,678 | ₩102,645 | ₩103,571 | +0.39% | 32.9만 |
|---|
| 2026.07.07 | ₩105,475 | ₩105,596 | ₩104,416 | ₩104,509 | -0.92% | 18.3만 |
|---|
| 2026.07.06 | ₩105,193 | ₩105,784 | ₩105,026 | ₩105,623 | +0.41% | 20.5만 |
|---|
| 2026.07.02 | ₩105,073 | ₩105,737 | ₩104,550 | ₩105,220 | +0.14% | 59.8만 |
|---|
| 2026.07.01 | ₩103,182 | ₩104,221 | ₩103,088 | ₩103,249 | +0.06% | 63만 |
|---|
| 2026.06.30 | ₩103,718 | ₩104,342 | ₩103,678 | ₩104,308 | +0.57% | 15만 |
|---|
| 2026.06.29 | ₩102,967 | ₩103,664 | ₩102,638 | ₩103,651 | +0.66% | 13.3만 |
|---|
| 2026.06.26 | ₩102,363 | ₩103,061 | ₩102,337 | ₩102,565 | +0.20% | 48만 |
|---|
| 2026.06.25 | ₩103,275 | ₩103,758 | ₩102,779 | ₩103,275 | 0.00% | 22만 |
|---|
| 2026.06.24 | ₩101,840 | ₩102,363 | ₩101,720 | ₩102,122 | +0.28% | 44.6만 |
|---|
| 2026.06.23 | ₩102,176 | ₩102,766 | ₩102,176 | ₩102,243 | +0.07% | 19.1만 |
|---|
| 2026.06.22 | ₩105,140 | ₩105,556 | ₩105,033 | ₩105,314 | +0.17% | 16.2만 |
|---|
| 2026.06.18 | ₩105,180 | ₩105,448 | ₩104,992 | ₩105,234 | +0.05% | 15.4만 |
|---|
| 2026.06.17 | ₩106,401 | ₩106,810 | ₩104,858 | ₩105,073 | -1.25% | 26.1만 |
|---|
| 2026.06.16 | ₩106,146 | ₩106,468 | ₩105,797 | ₩105,797 | -0.33% | 65.7만 |
|---|
| 2026.06.15 | ₩106,347 | ₩106,401 | ₩105,502 | ₩105,556 | -0.74% | 40.4만 |
|---|
| 2026.06.12 | ₩104,858 | ₩105,569 | ₩104,107 | ₩105,448 | +0.56% | 24.6만 |
|---|
| 2026.06.11 | ₩103,061 | ₩105,328 | ₩102,739 | ₩105,140 | +2.02% | 18.5만 |
|---|
| 2026.06.10 | ₩102,591 | ₩103,229 | ₩101,901 | ₩102,015 | -0.56% | 16.2만 |
|---|
| 2026.06.09 | ₩103,919 | ₩104,369 | ₩101,666 | ₩103,369 | -0.53% | 40.8만 |
|---|
| 2026.06.08 | ₩103,249 | ₩103,463 | ₩102,726 | ₩102,954 | -0.29% | 17.7만 |
|---|
| 2026.06.05 | ₩103,960 | ₩104,080 | ₩102,102 | ₩102,471 | -1.43% | 44.3만 |
|---|
| 2026.06.04 | ₩104,120 | ₩104,724 | ₩104,027 | ₩104,550 | +0.41% | 54.1만 |
|---|
| 2026.06.03 | ₩103,705 | ₩103,906 | ₩103,168 | ₩103,329 | -0.36% | 19.3만 |
|---|
| 2026.06.02 | ₩104,255 | ₩104,771 | ₩104,181 | ₩104,603 | +0.33% | 50.3만 |
|---|
| 2026.06.01 | ₩103,597 | ₩104,509 | ₩103,141 | ₩104,067 | +0.45% | 28.1만 |
|---|
| 2026.05.29 | ₩105,100 | ₩105,435 | ₩104,489 | ₩104,523 | -0.55% | 21만 |
|---|
| 2026.05.28 | ₩104,174 | ₩104,972 | ₩103,946 | ₩104,536 | +0.35% | 69.1만 |
|---|
| 2026.05.27 | ₩105,180 | ₩105,314 | ₩104,590 | ₩104,858 | -0.31% | 53.3만 |
|---|
| 2026.05.26 | ₩105,395 | ₩105,408 | ₩104,724 | ₩105,100 | -0.28% | 100.6만 |
|---|
| 2026.05.22 | ₩104,241 | ₩104,389 | ₩103,839 | ₩103,973 | -0.26% | 37.5만 |
|---|
| 2026.05.21 | ₩102,940 | ₩104,670 | ₩102,672 | ₩104,362 | +1.38% | 34.6만 |
|---|
| 2026.05.20 | ₩102,189 | ₩104,027 | ₩102,162 | ₩103,678 | +1.46% | 119.2만 |
|---|
| 2026.05.19 | ₩101,948 | ₩102,189 | ₩101,572 | ₩101,653 | -0.29% | 41.4만 |
|---|
| 2026.05.18 | ₩101,907 | ₩102,511 | ₩101,465 | ₩102,390 | +0.47% | 39.4만 |
|---|
| 2026.05.15 | ₩100,995 | ₩101,384 | ₩100,620 | ₩100,781 | -0.21% | 137.5만 |
|---|
| 2026.05.14 | ₩103,088 | ₩103,343 | ₩102,668 | ₩102,726 | -0.35% | 28.2만 |
|---|
| 2026.05.13 | ₩101,760 | ₩103,182 | ₩101,760 | ₩102,967 | +1.19% | 31만 |
|---|
| 2026.05.12 | ₩102,042 | ₩102,471 | ₩101,666 | ₩102,404 | +0.35% | 88.6만 |
|---|
| 2026.05.11 | ₩103,141 | ₩103,329 | ₩102,858 | ₩103,155 | +0.01% | 23.2만 |
|---|
| 2026.05.08 | ₩103,168 | ₩103,638 | ₩102,806 | ₩103,503 | +0.33% | 13.3만 |
|---|
| 2026.05.07 | ₩104,523 | ₩104,550 | ₩102,384 | ₩102,578 | -1.86% | 50.1만 |
|---|
| 2026.05.06 | ₩104,469 | ₩104,918 | ₩104,335 | ₩104,885 | +0.40% | 86.9만 |
|---|
| 2026.05.05 | ₩101,572 | ₩102,169 | ₩101,237 | ₩102,135 | +0.55% | 36만 |
|---|
| 2026.05.04 | ₩101,559 | ₩101,773 | ₩100,244 | ₩100,647 | -0.90% | 18.7만 |
|---|
| 2026.05.01 | ₩102,846 | ₩103,343 | ₩102,457 | ₩102,511 | -0.33% | 13.7만 |
|---|
| 2026.04.30 | ₩101,384 | ₩102,853 | ₩101,203 | ₩102,685 | +1.28% | 76.6만 |
|---|
| 2026.04.29 | ₩100,647 | ₩100,673 | ₩99,795 | ₩100,110 | -0.53% | 19.1만 |
|---|
| 2026.04.28 | ₩101,116 | ₩101,418 | ₩100,969 | ₩101,304 | +0.19% | 21.6만 |
|---|
| 2026.04.27 | ₩102,256 | ₩102,457 | ₩101,720 | ₩101,787 | -0.46% | 24.3만 |
|---|
| 2026.04.24 | ₩101,934 | ₩102,484 | ₩101,827 | ₩102,377 | +0.43% | 26.8만 |
|---|
| 2026.04.23 | ₩102,176 | ₩102,612 | ₩100,546 | ₩101,632 | -0.53% | 53만 |
|---|
| 2026.04.22 | ₩102,873 | ₩103,061 | ₩102,095 | ₩102,417 | -0.44% | 25.9만 |
|---|
| 2026.04.21 | ₩103,933 | ₩103,946 | ₩101,934 | ₩102,001 | -1.86% | 23.3만 |
|---|
| 2026.04.20 | ₩104,053 | ₩104,429 | ₩103,611 | ₩104,362 | +0.30% | 22.1만 |
|---|
| 2026.04.17 | ₩104,912 | ₩105,334 | ₩104,576 | ₩104,697 | -0.20% | 48.3만 |
|---|
| 2026.04.16 | ₩103,758 | ₩103,812 | ₩102,726 | ₩103,115 | -0.62% | 111.2만 |
|---|
| 2026.04.15 | ₩103,718 | ₩103,718 | ₩103,141 | ₩103,530 | -0.18% | 52.1만 |
|---|
| 2026.04.14 | ₩103,731 | ₩104,094 | ₩103,611 | ₩103,946 | +0.21% | 24만 |
|---|
| 2026.04.13 | ₩101,586 | ₩103,182 | ₩101,512 | ₩103,088 | +1.48% | 65.1만 |
|---|
| 2026.04.10 | ₩102,873 | ₩102,947 | ₩102,001 | ₩102,457 | -0.40% | 27.6만 |
|---|
| 2026.04.09 | ₩101,210 | ₩102,551 | ₩101,103 | ₩102,068 | +0.85% | 52만 |
|---|
| 2026.04.08 | ₩102,283 | ₩102,417 | ₩101,344 | ₩102,068 | -0.21% | 68.3만 |
|---|
| 2026.04.07 | ₩97,535 | ₩98,487 | ₩96,710 | ₩98,192 | +0.67% | 26.5만 |
|---|
| 2026.04.06 | ₩98,185 | ₩98,776 | ₩97,964 | ₩98,688 | +0.51% | 92.7만 |
|---|
| 2026.04.02 | ₩96,408 | ₩98,132 | ₩96,355 | ₩97,924 | +1.57% | 37.8만 |
|---|
| 2026.04.01 | ₩98,313 | ₩99,037 | ₩97,978 | ₩98,608 | +0.30% | 61.4만 |
|---|
| 2026.03.31 | ₩95,751 | ₩97,253 | ₩95,154 | ₩97,119 | +1.43% | 39만 |
|---|
| 2026.03.30 | ₩94,464 | ₩94,826 | ₩93,659 | ₩94,101 | -0.38% | 46.2만 |
|---|
| 2026.03.27 | ₩93,967 | ₩94,604 | ₩93,364 | ₩93,619 | -0.37% | 64.4만 |
|---|
| 2026.03.26 | ₩95,134 | ₩95,912 | ₩94,316 | ₩94,450 | -0.72% | 29.7만 |
|---|
| 2026.03.25 | ₩96,408 | ₩96,770 | ₩95,765 | ₩96,382 | -0.03% | 85.1만 |
|---|
| 2026.03.24 | ₩93,927 | ₩95,389 | ₩93,873 | ₩94,839 | +0.97% | 59.4만 |
|---|
| 2026.03.23 | ₩95,443 | ₩96,978 | ₩94,960 | ₩95,765 | +0.34% | 33.6만 |
|---|
| 2026.03.20 | ₩96,033 | ₩96,127 | ₩93,129 | ₩93,538 | -2.60% | 66.1만 |
|---|
| 2026.03.19 | ₩94,973 | ₩97,173 | ₩94,968 | ₩96,650 | +1.77% | 78.1만 |
|---|
| 2026.03.18 | ₩98,219 | ₩98,380 | ₩96,784 | ₩96,864 | -1.38% | 103.7만 |
|---|
| 2026.03.17 | ₩99,185 | ₩99,372 | ₩98,715 | ₩98,742 | -0.45% | 30.4만 |
|---|
| 2026.03.16 | ₩97,897 | ₩98,581 | ₩97,776 | ₩98,353 | +0.47% | 87.4만 |
|---|
| 2026.03.13 | ₩98,219 | ₩98,635 | ₩96,636 | ₩96,824 | -1.42% | 37.9만 |
|---|
| 2026.03.12 | ₩98,420 | ₩99,379 | ₩97,548 | ₩98,139 | -0.29% | 96.8만 |
|---|
| 2026.03.11 | ₩99,198 | ₩99,869 | ₩98,715 | ₩99,507 | +0.31% | 117.6만 |
|---|
| 2026.03.10 | ₩100,325 | ₩101,230 | ₩99,466 | ₩99,668 | -0.66% | 92.6만 |
|---|
| 2026.03.09 | ₩97,240 | ₩100,003 | ₩96,516 | ₩99,533 | +2.36% | 47.9만 |
|---|
| 2026.03.06 | ₩97,696 | ₩99,386 | ₩97,642 | ₩99,118 | +1.46% | 127.4만 |
|---|
| 2026.03.05 | ₩100,338 | ₩101,062 | ₩98,916 | ₩99,775 | -0.56% | 52.9만 |
|---|
| 2026.03.04 | ₩101,545 | ₩101,961 | ₩100,928 | ₩101,894 | +0.34% | 66.6만 |
|---|
| 2026.03.03 | ₩99,453 | ₩101,143 | ₩98,702 | ₩100,687 | +1.24% | 109.3만 |
|---|
| 2026.03.02 | ₩103,477 | ₩104,403 | ₩103,289 | ₩103,946 | +0.45% | 102.6만 |
|---|
| 2026.02.27 | ₩106,280 | ₩106,776 | ₩106,012 | ₩106,105 | -0.16% | 27만 |
|---|
| 2026.02.26 | ₩106,441 | ₩106,602 | ₩105,717 | ₩106,454 | +0.01% | 20.4만 |
|---|
| 2026.02.25 | ₩106,079 | ₩106,709 | ₩106,052 | ₩106,575 | +0.47% | 35.3만 |
|---|
| 2026.02.24 | ₩105,287 | ₩105,958 | ₩105,234 | ₩105,797 | +0.48% | 19.4만 |
|---|
| 2026.02.23 | ₩105,596 | ₩106,266 | ₩105,079 | ₩105,375 | -0.21% | 71.6만 |
|---|
| 2026.02.20 | ₩104,965 | ₩105,985 | ₩104,952 | ₩105,891 | +0.88% | 28만 |
|---|
| 2026.02.19 | ₩104,214 | ₩104,925 | ₩104,027 | ₩104,845 | +0.60% | 64.7만 |
|---|
| 2026.02.18 | ₩105,193 | ₩105,663 | ₩104,952 | ₩105,247 | +0.05% | 48.2만 |
|---|
| 2026.02.17 | ₩103,866 | ₩104,865 | ₩103,597 | ₩104,818 | +0.92% | 22.7만 |
|---|
| 2026.02.13 | ₩103,785 | ₩104,409 | ₩103,463 | ₩104,134 | +0.34% | 23.6만 |
|---|
| 2026.02.12 | ₩105,167 | ₩105,344 | ₩103,892 | ₩104,295 | -0.83% | 28.4만 |
|---|
| 2026.02.11 | ₩104,912 | ₩105,247 | ₩104,214 | ₩105,126 | +0.20% | 20.3만 |
|---|
| 2026.02.10 | ₩105,059 | ₩105,126 | ₩104,590 | ₩104,684 | -0.36% | 26.2만 |
|---|
| 2026.02.09 | ₩104,241 | ₩105,113 | ₩104,181 | ₩104,979 | +0.71% | 18.1만 |
|---|
| 2026.02.06 | ₩102,860 | ₩103,859 | ₩102,860 | ₩103,852 | +0.96% | 23.9만 |
|---|
| 2026.02.05 | ₩102,135 | ₩102,659 | ₩101,787 | ₩101,867 | -0.26% | 59.5만 |
|---|
| 2026.02.04 | ₩104,053 | ₩104,214 | ₩102,860 | ₩103,316 | -0.71% | 26.7만 |
|---|
| 2026.02.03 | ₩102,833 | ₩103,503 | ₩102,431 | ₩103,168 | +0.33% | 48.3만 |
|---|
| 2026.02.02 | ₩103,061 | ₩103,619 | ₩103,021 | ₩103,584 | +0.51% | 67.9만 |
|---|
| 2026.01.30 | ₩103,195 | ₩103,410 | ₩102,283 | ₩102,685 | -0.49% | 23.8만 |
|---|
| 2026.01.29 | ₩103,839 | ₩103,973 | ₩102,524 | ₩103,530 | -0.30% | 44.1만 |
|---|
| 2026.01.28 | ₩103,289 | ₩103,450 | ₩102,484 | ₩102,913 | -0.36% | 32.3만 |
|---|
| 2026.01.27 | ₩103,571 | ₩104,697 | ₩103,571 | ₩104,389 | +0.79% | 46만 |
|---|
| 2026.01.26 | ₩102,471 | ₩102,874 | ₩102,471 | ₩102,685 | +0.21% | 16.8만 |
|---|
| 2026.01.23 | ₩101,116 | ₩101,974 | ₩100,868 | ₩101,961 | +0.84% | 22.1만 |
|---|
| 2026.01.22 | ₩101,197 | ₩101,492 | ₩100,908 | ₩101,277 | +0.08% | 159.9만 |
|---|
| 2026.01.21 | ₩99,936 | ₩101,036 | ₩99,466 | ₩100,781 | +0.85% | 36.8만 |
|---|
| 2026.01.20 | ₩99,748 | ₩100,445 | ₩99,600 | ₩99,748 | 0.00% | 45.6만 |
|---|
| 2026.01.16 | ₩101,089 | ₩101,250 | ₩100,673 | ₩101,223 | +0.13% | 88.8만 |
|---|
| 2026.01.15 | ₩101,217 | ₩101,311 | ₩100,888 | ₩100,955 | -0.26% | 31.3만 |
|---|
| 2026.01.14 | ₩101,129 | ₩101,384 | ₩100,875 | ₩101,223 | +0.09% | 27만 |
|---|
| 2026.01.13 | ₩101,156 | ₩101,190 | ₩100,673 | ₩100,901 | -0.25% | 49.8만 |
|---|
| 2026.01.12 | ₩101,103 | ₩101,337 | ₩100,995 | ₩101,317 | +0.21% | 33만 |
|---|
| 2026.01.09 | ₩100,405 | ₩100,834 | ₩100,157 | ₩100,834 | +0.43% | 34만 |
|---|
| 2026.01.08 | ₩99,641 | ₩100,043 | ₩99,627 | ₩100,043 | +0.40% | 27.8만 |
|---|
| 2026.01.07 | ₩100,184 | ₩100,338 | ₩99,949 | ₩100,083 | -0.10% | 28.8만 |
|---|
| 2026.01.06 | ₩100,365 | ₩100,653 | ₩100,271 | ₩100,459 | +0.09% | 46만 |
|---|
| 2026.01.05 | ₩99,218 | ₩100,184 | ₩99,218 | ₩100,171 | +0.96% | 40.7만 |
|---|
| 2026.01.02 | ₩99,185 | ₩99,426 | ₩98,916 | ₩99,346 | +0.16% | 30.2만 |
|---|
| 2025.12.31 | ₩98,648 | ₩98,648 | ₩98,206 | ₩98,313 | -0.34% | 17.5만 |
|---|
| 2025.12.30 | ₩98,755 | ₩98,969 | ₩98,608 | ₩98,688 | -0.07% | 26.2만 |
|---|
| 2025.12.29 | ₩98,286 | ₩98,481 | ₩98,085 | ₩98,313 | +0.03% | 32.6만 |
|---|
| 2025.12.26 | ₩98,662 | ₩98,715 | ₩98,393 | ₩98,715 | +0.05% | 24.3만 |
|---|
| 2025.12.24 | ₩98,326 | ₩98,501 | ₩98,313 | ₩98,434 | +0.11% | 18.7만 |
|---|
| 2025.12.23 | ₩98,058 | ₩98,320 | ₩98,031 | ₩98,232 | +0.18% | 32.8만 |
|---|
| 2025.12.22 | ₩98,125 | ₩98,447 | ₩98,114 | ₩98,367 | +0.25% | 34.6만 |
|---|
| 2025.12.19 | ₩97,857 | ₩98,434 | ₩97,857 | ₩98,165 | +0.32% | 34.3만 |
|---|
| 2025.12.18 | ₩97,562 | ₩97,978 | ₩97,240 | ₩97,535 | -0.03% | 22만 |
|---|
| 2025.12.17 | ₩97,200 | ₩97,522 | ₩96,744 | ₩96,838 | -0.37% | 32.8만 |
|---|
| 2025.12.16 | ₩97,522 | ₩97,602 | ₩97,012 | ₩97,347 | -0.18% | 58.9만 |
|---|
| 2025.12.15 | ₩97,575 | ₩97,802 | ₩97,307 | ₩97,656 | +0.08% | 27.1만 |
|---|
| 2025.12.12 | ₩97,495 | ₩97,615 | ₩96,583 | ₩96,905 | -0.61% | 40.1만 |
|---|
| 2025.12.11 | ₩97,240 | ₩97,709 | ₩97,200 | ₩97,642 | +0.41% | 122.2만 |
|---|
| 2025.12.10 | ₩95,832 | ₩97,000 | ₩95,832 | ₩96,864 | +1.08% | 44.3만 |
|---|
| 2025.12.09 | ₩95,885 | ₩96,140 | ₩95,570 | ₩95,684 | -0.21% | 44.4만 |
|---|
| 2025.12.08 | ₩96,167 | ₩96,174 | ₩95,697 | ₩95,939 | -0.24% | 28만 |
|---|
| 2025.12.05 | ₩96,475 | ₩96,583 | ₩95,966 | ₩96,086 | -0.40% | 38.1만 |
|---|
| 2025.12.04 | ₩96,408 | ₩96,509 | ₩95,986 | ₩96,073 | -0.35% | 23.7만 |
|---|
| 2025.12.03 | ₩95,765 | ₩96,247 | ₩95,751 | ₩96,234 | +0.49% | 36.7만 |
|---|
| 2025.12.02 | ₩95,550 | ₩95,630 | ₩95,161 | ₩95,577 | +0.03% | 60.2만 |
|---|
| 2025.12.01 | ₩95,309 | ₩95,523 | ₩95,081 | ₩95,107 | -0.21% | 27.8만 |
|---|
| 2025.11.28 | ₩95,067 | ₩95,550 | ₩95,067 | ₩95,510 | +0.47% | 8.2만 |
|---|
| 2025.11.26 | ₩94,464 | ₩95,148 | ₩94,450 | ₩95,054 | +0.62% | 57.8만 |
|---|
| 2025.11.25 | ₩93,364 | ₩94,182 | ₩93,256 | ₩94,182 | +0.88% | 72.1만 |
|---|
| 2025.11.24 | ₩92,546 | ₩92,975 | ₩92,318 | ₩92,626 | +0.09% | 70.4만 |
|---|
| 2025.11.21 | ₩92,250 | ₩93,062 | ₩91,996 | ₩92,814 | +0.61% | 27.2만 |
|---|
| 2025.11.20 | ₩93,270 | ₩93,484 | ₩91,526 | ₩91,634 | -1.75% | 29.1만 |
|---|
| 2025.11.19 | ₩92,894 | ₩93,230 | ₩92,318 | ₩92,787 | -0.12% | 33.7만 |
|---|
| 2025.11.18 | ₩93,002 | ₩93,350 | ₩92,519 | ₩93,122 | +0.13% | 41만 |
|---|
| 2025.11.17 | ₩94,557 | ₩94,839 | ₩93,712 | ₩94,048 | -0.54% | 37.8만 |
|---|
| 2025.11.14 | ₩94,785 | ₩95,388 | ₩94,785 | ₩95,148 | +0.38% | 25.1만 |
|---|
| 2025.11.13 | ₩96,610 | ₩96,757 | ₩95,805 | ₩95,905 | -0.73% | 43.6만 |
|---|
| 2025.11.12 | ₩96,422 | ₩96,750 | ₩96,422 | ₩96,744 | +0.33% | 23.1만 |
|---|
| 2025.11.11 | ₩95,697 | ₩96,234 | ₩95,697 | ₩96,100 | +0.42% | 98.1만 |
|---|
| 2025.11.10 | ₩94,651 | ₩95,121 | ₩94,363 | ₩95,107 | +0.48% | 39.1만 |
|---|
| 2025.11.07 | ₩93,028 | ₩94,142 | ₩92,921 | ₩94,142 | +1.20% | 34.7만 |
|---|
| 2025.11.06 | ₩93,766 | ₩94,028 | ₩93,270 | ₩93,484 | -0.30% | 22.9만 |
|---|
| 2025.11.05 | ₩93,350 | ₩93,967 | ₩93,270 | ₩93,887 | +0.57% | 87.9만 |
|---|
| 2025.11.04 | ₩92,894 | ₩93,511 | ₩92,867 | ₩93,002 | +0.12% | 88.1만 |
|---|
| 2025.11.03 | ₩93,994 | ₩94,115 | ₩93,806 | ₩94,048 | +0.06% | 26.5만 |
|---|
| 2025.10.31 | ₩94,088 | ₩94,135 | ₩93,672 | ₩94,115 | +0.03% | 40만 |
|---|
| 2025.10.30 | ₩94,329 | ₩94,893 | ₩94,315 | ₩94,598 | +0.28% | 100.1만 |
|---|
| 2025.10.29 | ₩95,657 | ₩95,671 | ₩94,611 | ₩95,067 | -0.62% | 76.9만 |
|---|
| 2025.10.28 | ₩95,523 | ₩95,811 | ₩95,349 | ₩95,416 | -0.11% | 174.4만 |
|---|
| 2025.10.27 | ₩95,510 | ₩95,778 | ₩95,496 | ₩95,724 | +0.22% | 359.8만 |
|---|
| 2025.10.24 | ₩95,295 | ₩95,423 | ₩95,174 | ₩95,228 | -0.07% | 568.1만 |
|---|
| 2025.10.23 | ₩94,933 | ₩95,282 | ₩94,933 | ₩95,188 | +0.27% | 373.9만 |
|---|
| 2025.10.22 | ₩94,665 | ₩94,953 | ₩94,262 | ₩94,584 | -0.09% | 487.6만 |
|---|
| 2025.10.21 | ₩94,866 | ₩95,054 | ₩94,557 | ₩94,571 | -0.31% | 396.6만 |
|---|
| 2025.10.20 | ₩94,812 | ₩95,282 | ₩94,812 | ₩95,127 | +0.33% | 462.2만 |
|---|
| 2025.10.17 | ₩94,289 | ₩94,866 | ₩94,202 | ₩94,799 | +0.54% | 576.6만 |
|---|
| 2025.10.16 | ₩94,557 | ₩95,121 | ₩94,437 | ₩94,705 | +0.16% | 442.7만 |
|---|
| 2025.10.15 | ₩93,887 | ₩94,276 | ₩93,471 | ₩94,034 | +0.16% | 1021.2만 |
|---|
| 2025.10.14 | ₩92,747 | ₩94,061 | ₩92,747 | ₩93,847 | +1.19% | 497.1만 |
|---|
| 2025.10.13 | ₩93,028 | ₩93,484 | ₩92,955 | ₩93,444 | +0.45% | 68.5만 |
|---|
| 2025.10.10 | ₩93,994 | ₩94,075 | ₩92,733 | ₩92,854 | -1.21% | 98.9만 |
|---|