시장 데이터를 불러오는 중
전체 종목
JPMorgan BetaBuilders USD High Yield Corporate Bond ETF 과거 주가
JPMorgan BetaBuilders USD High Yield Corporate Bond ETF · BBHY · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
JPMorgan BetaBuilders USD High Yield Corporate Bond ETF · BBHY · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩59,471 | ₩59,484 | ₩59,370 | ₩59,478 | +0.01% | 10만 |
| 2026.10.08 | ₩59,310 | ₩59,424 | ₩59,270 | ₩59,404 | +0.16% | 6.8만 |
| 2026.10.07 | ₩59,323 | ₩59,478 | ₩59,270 | ₩59,431 | +0.18% | 9.1만 |
| 2026.10.06 | ₩59,471 | ₩59,552 | ₩59,437 | ₩59,505 | +0.06% | 14.7만 |
| 2026.10.05 | ₩59,216 | ₩59,317 | ₩59,189 | ₩59,310 | +0.16% | 9.1만 |
| 2026.10.02 | ₩59,471 | ₩59,507 | ₩59,163 | ₩59,236 | -0.39% | 9.4만 |
| 2026.10.01 | ₩59,082 | ₩59,256 | ₩58,854 | ₩59,203 | +0.20% | 71.3만 |
| 2026.09.30 | ₩59,712 | ₩59,820 | ₩59,511 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,511 |
| -0.34% |
| 198.6만 |
| 2026.09.29 | ₩59,806 | ₩59,981 | ₩59,459 | ₩59,605 | -0.34% | 6.1만 |
|---|
| 2026.09.28 | ₩59,766 | ₩59,793 | ₩59,652 | ₩59,712 | -0.09% | 4.9만 |
|---|
| 2026.09.25 | ₩60,034 | ₩60,048 | ₩59,860 | ₩60,009 | -0.04% | 8.9만 |
|---|
| 2026.09.24 | ₩60,101 | ₩60,182 | ₩59,982 | ₩59,994 | -0.18% | 17.1만 |
|---|
| 2026.09.23 | ₩60,517 | ₩60,517 | ₩60,168 | ₩60,195 | -0.53% | 5.9만 |
|---|
| 2026.09.22 | ₩60,678 | ₩60,692 | ₩60,584 | ₩60,637 | -0.07% | 2.5만 |
|---|
| 2026.09.21 | ₩60,638 | ₩60,665 | ₩60,587 | ₩60,626 | -0.02% | 6.2만 |
|---|
| 2026.09.18 | ₩60,598 | ₩60,598 | ₩60,490 | ₩60,544 | -0.09% | 3.5만 |
|---|
| 2026.09.17 | ₩60,651 | ₩60,692 | ₩60,611 | ₩60,692 | +0.07% | 3만 |
|---|
| 2026.09.16 | ₩60,490 | ₩60,611 | ₩60,396 | ₩60,490 | 0.00% | 2.8만 |
|---|
| 2026.09.15 | ₩60,531 | ₩60,531 | ₩60,410 | ₩60,410 | -0.20% | 3.5만 |
|---|
| 2026.09.14 | ₩60,557 | ₩60,611 | ₩60,450 | ₩60,490 | -0.11% | 6.8만 |
|---|
| 2026.09.11 | ₩60,765 | ₩60,785 | ₩60,625 | ₩60,625 | -0.23% | 4.3만 |
|---|
| 2026.09.10 | ₩60,732 | ₩60,745 | ₩60,598 | ₩60,651 | -0.13% | 6.8만 |
|---|
| 2026.09.09 | ₩60,973 | ₩60,973 | ₩60,898 | ₩60,920 | -0.09% | 3.7만 |
|---|
| 2026.09.08 | ₩61,040 | ₩61,054 | ₩60,973 | ₩61,000 | -0.07% | 3.3만 |
|---|
| 2026.09.04 | ₩61,067 | ₩61,093 | ₩61,013 | ₩61,027 | -0.07% | 8.5만 |
|---|
| 2026.09.03 | ₩61,054 | ₩61,141 | ₩61,054 | ₩61,087 | +0.05% | 2.8만 |
|---|
| 2026.09.02 | ₩61,000 | ₩61,081 | ₩60,987 | ₩61,020 | +0.03% | 4.5만 |
|---|
| 2026.09.01 | ₩61,067 | ₩61,127 | ₩60,980 | ₩60,987 | -0.13% | 6.3만 |
|---|
| 2026.08.31 | ₩61,456 | ₩61,550 | ₩61,416 | ₩61,550 | +0.15% | 5.2만 |
|---|
| 2026.08.28 | ₩61,630 | ₩61,644 | ₩61,483 | ₩61,510 | -0.20% | 4.2만 |
|---|
| 2026.08.27 | ₩61,644 | ₩61,651 | ₩61,577 | ₩61,590 | -0.09% | 2.5만 |
|---|
| 2026.08.26 | ₩61,590 | ₩61,590 | ₩61,523 | ₩61,590 | 0.00% | 2.7만 |
|---|
| 2026.08.25 | ₩61,563 | ₩61,637 | ₩61,523 | ₩61,617 | +0.09% | 3.7만 |
|---|
| 2026.08.24 | ₩61,416 | ₩61,483 | ₩61,389 | ₩61,463 | +0.08% | 3.9만 |
|---|
| 2026.08.21 | ₩61,443 | ₩61,443 | ₩61,362 | ₩61,429 | -0.02% | 3.6만 |
|---|
| 2026.08.20 | ₩61,362 | ₩61,402 | ₩61,355 | ₩61,396 | +0.05% | 3.2만 |
|---|
| 2026.08.19 | ₩61,510 | ₩61,510 | ₩61,456 | ₩61,496 | -0.02% | 4.2만 |
|---|
| 2026.08.18 | ₩61,349 | ₩61,382 | ₩61,322 | ₩61,369 | +0.03% | 9.1만 |
|---|
| 2026.08.17 | ₩61,402 | ₩61,443 | ₩61,396 | ₩61,396 | -0.01% | 3.9만 |
|---|
| 2026.08.14 | ₩61,510 | ₩61,523 | ₩61,457 | ₩61,483 | -0.04% | 3.1만 |
|---|
| 2026.08.13 | ₩61,456 | ₩61,590 | ₩61,456 | ₩61,523 | +0.11% | 3.5만 |
|---|
| 2026.08.12 | ₩61,389 | ₩61,443 | ₩61,389 | ₩61,436 | +0.08% | 4.6만 |
|---|
| 2026.08.11 | ₩61,349 | ₩61,382 | ₩61,335 | ₩61,355 | +0.01% | 3.4만 |
|---|
| 2026.08.10 | ₩61,389 | ₩61,396 | ₩61,309 | ₩61,335 | -0.09% | 4.7만 |
|---|
| 2026.08.07 | ₩61,389 | ₩61,453 | ₩61,389 | ₩61,436 | +0.08% | 5.2만 |
|---|
| 2026.08.06 | ₩61,309 | ₩61,343 | ₩61,282 | ₩61,309 | 0.00% | 8만 |
|---|
| 2026.08.05 | ₩61,335 | ₩61,349 | ₩61,288 | ₩61,309 | -0.04% | 4.5만 |
|---|
| 2026.08.04 | ₩61,161 | ₩61,376 | ₩61,161 | ₩61,322 | +0.26% | 9.3만 |
|---|
| 2026.08.03 | ₩61,054 | ₩61,161 | ₩61,054 | ₩61,148 | +0.15% | 6.1만 |
|---|
| 2026.07.31 | ₩61,309 | ₩61,362 | ₩61,141 | ₩61,329 | +0.03% | 4.4만 |
|---|
| 2026.07.30 | ₩61,228 | ₩61,335 | ₩61,215 | ₩61,322 | +0.15% | 5.5만 |
|---|
| 2026.07.29 | ₩61,268 | ₩61,291 | ₩61,081 | ₩61,094 | -0.28% | 4.8만 |
|---|
| 2026.07.28 | ₩61,188 | ₩61,268 | ₩61,168 | ₩61,241 | +0.09% | 4.3만 |
|---|
| 2026.07.27 | ₩61,215 | ₩61,255 | ₩61,161 | ₩61,174 | -0.07% | 7.6만 |
|---|
| 2026.07.24 | ₩61,134 | ₩61,188 | ₩61,094 | ₩61,161 | +0.04% | 15.5만 |
|---|
| 2026.07.23 | ₩61,174 | ₩61,228 | ₩61,094 | ₩61,127 | -0.08% | 22.1만 |
|---|
| 2026.07.22 | ₩61,429 | ₩61,445 | ₩61,349 | ₩61,369 | -0.10% | 4.9만 |
|---|
| 2026.07.21 | ₩61,510 | ₩61,577 | ₩61,443 | ₩61,456 | -0.09% | 14만 |
|---|
| 2026.07.20 | ₩61,550 | ₩61,563 | ₩61,510 | ₩61,523 | -0.04% | 4만 |
|---|
| 2026.07.17 | ₩61,537 | ₩61,617 | ₩61,537 | ₩61,543 | +0.01% | 4만 |
|---|
| 2026.07.16 | ₩61,523 | ₩61,610 | ₩61,516 | ₩61,597 | +0.12% | 4.1만 |
|---|
| 2026.07.15 | ₩61,496 | ₩61,617 | ₩61,496 | ₩61,617 | +0.20% | 6.5만 |
|---|
| 2026.07.14 | ₩61,469 | ₩61,496 | ₩61,409 | ₩61,456 | -0.02% | 2.3만 |
|---|
| 2026.07.13 | ₩61,456 | ₩61,469 | ₩61,355 | ₩61,362 | -0.15% | 4.9만 |
|---|
| 2026.07.10 | ₩61,550 | ₩61,563 | ₩61,463 | ₩61,490 | -0.10% | 2.6만 |
|---|
| 2026.07.09 | ₩61,496 | ₩61,637 | ₩61,496 | ₩61,570 | +0.12% | 4.5만 |
|---|
| 2026.07.08 | ₩61,443 | ₩61,523 | ₩61,402 | ₩61,490 | +0.08% | 4.3만 |
|---|
| 2026.07.07 | ₩61,617 | ₩61,630 | ₩61,550 | ₩61,604 | -0.02% | 9.4만 |
|---|
| 2026.07.06 | ₩61,550 | ₩61,691 | ₩61,550 | ₩61,664 | +0.19% | 5.1만 |
|---|
| 2026.07.02 | ₩61,550 | ₩61,604 | ₩61,523 | ₩61,577 | +0.04% | 3.5만 |
|---|
| 2026.07.01 | ₩61,376 | ₩61,510 | ₩61,362 | ₩61,476 | +0.16% | 4.5만 |
|---|
| 2026.06.30 | ₩61,805 | ₩61,872 | ₩61,799 | ₩61,825 | +0.03% | 7.7만 |
|---|
| 2026.06.29 | ₩61,765 | ₩61,852 | ₩61,730 | ₩61,838 | +0.12% | 3.7만 |
|---|
| 2026.06.26 | ₩61,657 | ₩61,771 | ₩61,651 | ₩61,724 | +0.11% | 3.7만 |
|---|
| 2026.06.25 | ₩61,724 | ₩61,778 | ₩61,684 | ₩61,731 | +0.01% | 3.2만 |
|---|
| 2026.06.24 | ₩61,724 | ₩61,751 | ₩61,657 | ₩61,671 | -0.09% | 3.7만 |
|---|
| 2026.06.23 | ₩61,644 | ₩61,751 | ₩61,630 | ₩61,630 | -0.02% | 10.8만 |
|---|
| 2026.06.22 | ₩61,751 | ₩61,758 | ₩61,691 | ₩61,724 | -0.04% | 4.9만 |
|---|
| 2026.06.18 | ₩61,738 | ₩61,807 | ₩61,712 | ₩61,771 | +0.05% | 27.3만 |
|---|
| 2026.06.17 | ₩61,751 | ₩61,832 | ₩61,597 | ₩61,617 | -0.22% | 5.2만 |
|---|
| 2026.06.16 | ₩61,805 | ₩61,838 | ₩61,771 | ₩61,812 | +0.01% | 3.7만 |
|---|
| 2026.06.15 | ₩61,858 | ₩61,885 | ₩61,778 | ₩61,798 | -0.10% | 4.8만 |
|---|
| 2026.06.12 | ₩61,738 | ₩61,765 | ₩61,630 | ₩61,718 | -0.03% | 6.9만 |
|---|
| 2026.06.11 | ₩61,429 | ₩61,751 | ₩61,423 | ₩61,718 | +0.47% | 5만 |
|---|
| 2026.06.10 | ₩61,416 | ₩61,469 | ₩61,355 | ₩61,369 | -0.08% | 3.8만 |
|---|
| 2026.06.09 | ₩61,469 | ₩61,590 | ₩61,329 | ₩61,490 | +0.03% | 5.4만 |
|---|
| 2026.06.08 | ₩61,469 | ₩61,469 | ₩61,376 | ₩61,396 | -0.12% | 3.7만 |
|---|
| 2026.06.05 | ₩61,510 | ₩61,510 | ₩61,309 | ₩61,362 | -0.24% | 5.6만 |
|---|
| 2026.06.04 | ₩61,563 | ₩61,644 | ₩61,563 | ₩61,630 | +0.11% | 4.1만 |
|---|
| 2026.06.03 | ₩61,550 | ₩61,570 | ₩61,476 | ₩61,537 | -0.02% | 5.5만 |
|---|
| 2026.06.02 | ₩61,630 | ₩61,698 | ₩61,624 | ₩61,684 | +0.09% | 5.4만 |
|---|
| 2026.06.01 | ₩61,604 | ₩61,818 | ₩61,510 | ₩61,630 | +0.04% | 5.5만 |
|---|
| 2026.05.29 | ₩61,979 | ₩62,073 | ₩61,952 | ₩62,073 | +0.15% | 9만 |
|---|
| 2026.05.28 | ₩61,818 | ₩61,986 | ₩61,803 | ₩61,959 | +0.23% | 12.1만 |
|---|
| 2026.05.27 | ₩61,892 | ₩61,905 | ₩61,838 | ₩61,885 | -0.01% | 3.7만 |
|---|
| 2026.05.26 | ₩61,858 | ₩61,912 | ₩61,778 | ₩61,905 | +0.08% | 4만 |
|---|
| 2026.05.22 | ₩61,765 | ₩61,771 | ₩61,645 | ₩61,684 | -0.13% | 5.8만 |
|---|
| 2026.05.21 | ₩61,563 | ₩61,765 | ₩61,510 | ₩61,684 | +0.20% | 4.3만 |
|---|
| 2026.05.20 | ₩61,376 | ₩61,657 | ₩61,329 | ₩61,637 | +0.43% | 8만 |
|---|
| 2026.05.19 | ₩61,322 | ₩61,349 | ₩61,201 | ₩61,295 | -0.04% | 7.1만 |
|---|
| 2026.05.18 | ₩61,456 | ₩61,510 | ₩61,347 | ₩61,416 | -0.07% | 4.4만 |
|---|
| 2026.05.15 | ₩61,483 | ₩61,523 | ₩61,402 | ₩61,402 | -0.13% | 3.9만 |
|---|
| 2026.05.14 | ₩61,738 | ₩61,791 | ₩61,657 | ₩61,657 | -0.13% | 10.1만 |
|---|
| 2026.05.13 | ₩61,630 | ₩61,724 | ₩61,597 | ₩61,691 | +0.10% | 3.8만 |
|---|
| 2026.05.12 | ₩61,630 | ₩61,671 | ₩61,550 | ₩61,657 | +0.04% | 3.6만 |
|---|
| 2026.05.11 | ₩61,791 | ₩61,858 | ₩61,738 | ₩61,738 | -0.09% | 6.7만 |
|---|
| 2026.05.08 | ₩61,751 | ₩61,872 | ₩61,751 | ₩61,858 | +0.17% | 10.4만 |
|---|
| 2026.05.07 | ₩61,872 | ₩61,905 | ₩61,684 | ₩61,684 | -0.30% | 3.9만 |
|---|
| 2026.05.06 | ₩61,818 | ₩61,912 | ₩61,812 | ₩61,912 | +0.15% | 6.2만 |
|---|
| 2026.05.05 | ₩61,657 | ₩61,758 | ₩61,657 | ₩61,684 | +0.04% | 12만 |
|---|
| 2026.05.04 | ₩61,778 | ₩61,778 | ₩61,523 | ₩61,630 | -0.24% | 7.8만 |
|---|
| 2026.05.01 | ₩61,805 | ₩61,905 | ₩61,791 | ₩61,791 | -0.02% | 12.1만 |
|---|
| 2026.04.30 | ₩61,952 | ₩62,140 | ₩61,926 | ₩62,107 | +0.25% | 17.5만 |
|---|
| 2026.04.29 | ₩62,033 | ₩62,046 | ₩61,852 | ₩61,926 | -0.17% | 28.4만 |
|---|
| 2026.04.28 | ₩62,060 | ₩62,120 | ₩62,060 | ₩62,113 | +0.09% | 3.3만 |
|---|
| 2026.04.27 | ₩62,154 | ₩62,234 | ₩62,147 | ₩62,221 | +0.11% | 6.3만 |
|---|
| 2026.04.24 | ₩62,127 | ₩62,207 | ₩62,026 | ₩62,167 | +0.06% | 7.2만 |
|---|
| 2026.04.23 | ₩62,140 | ₩62,207 | ₩61,946 | ₩62,086 | -0.09% | 5.1만 |
|---|
| 2026.04.22 | ₩62,167 | ₩62,207 | ₩62,127 | ₩62,194 | +0.04% | 5.1만 |
|---|
| 2026.04.21 | ₩62,194 | ₩62,200 | ₩62,033 | ₩62,088 | -0.17% | 5.9만 |
|---|
| 2026.04.20 | ₩62,247 | ₩62,247 | ₩62,133 | ₩62,187 | -0.10% | 6.3만 |
|---|
| 2026.04.17 | ₩62,194 | ₩62,368 | ₩62,194 | ₩62,268 | +0.12% | 9.1만 |
|---|
| 2026.04.16 | ₩62,127 | ₩62,127 | ₩61,986 | ₩62,026 | -0.16% | 5.9만 |
|---|
| 2026.04.15 | ₩62,100 | ₩62,127 | ₩62,046 | ₩62,120 | +0.03% | 4.2만 |
|---|
| 2026.04.14 | ₩61,993 | ₩62,167 | ₩61,993 | ₩62,133 | +0.23% | 9.9만 |
|---|
| 2026.04.13 | ₩61,644 | ₩61,966 | ₩61,644 | ₩61,966 | +0.52% | 3.8만 |
|---|
| 2026.04.10 | ₩61,993 | ₩61,993 | ₩61,731 | ₩61,738 | -0.41% | 4.1만 |
|---|
| 2026.04.09 | ₩61,818 | ₩62,046 | ₩61,751 | ₩61,932 | +0.18% | 4.7만 |
|---|
| 2026.04.08 | ₩62,113 | ₩62,127 | ₩61,767 | ₩61,892 | -0.36% | 7.6만 |
|---|
| 2026.04.07 | ₩61,463 | ₩61,503 | ₩61,241 | ₩61,503 | +0.07% | 5만 |
|---|
| 2026.04.06 | ₩61,362 | ₩61,490 | ₩61,362 | ₩61,483 | +0.20% | 9.9만 |
|---|
| 2026.04.02 | ₩61,000 | ₩61,456 | ₩61,000 | ₩61,362 | +0.59% | 7만 |
|---|
| 2026.04.01 | ₩61,241 | ₩61,290 | ₩61,148 | ₩61,255 | +0.02% | 6.7만 |
|---|
| 2026.03.31 | ₩61,121 | ₩61,496 | ₩61,121 | ₩61,469 | +0.57% | 23.6만 |
|---|
| 2026.03.30 | ₩61,013 | ₩61,034 | ₩60,839 | ₩60,866 | -0.24% | 6.2만 |
|---|
| 2026.03.27 | ₩60,812 | ₩60,879 | ₩60,665 | ₩60,779 | -0.06% | 9.8만 |
|---|
| 2026.03.26 | ₩61,134 | ₩61,255 | ₩60,879 | ₩60,960 | -0.29% | 11만 |
|---|
| 2026.03.25 | ₩61,376 | ₩61,443 | ₩61,322 | ₩61,342 | -0.05% | 2.5만 |
|---|
| 2026.03.24 | ₩61,188 | ₩61,335 | ₩61,081 | ₩61,168 | -0.03% | 12.4만 |
|---|
| 2026.03.23 | ₩61,268 | ₩61,523 | ₩61,174 | ₩61,349 | +0.13% | 6.9만 |
|---|
| 2026.03.20 | ₩61,402 | ₩61,402 | ₩60,899 | ₩60,980 | -0.69% | 10.7만 |
|---|
| 2026.03.19 | ₩61,081 | ₩61,496 | ₩61,054 | ₩61,496 | +0.68% | 10만 |
|---|
| 2026.03.18 | ₩61,523 | ₩61,563 | ₩61,315 | ₩61,322 | -0.33% | 6.5만 |
|---|
| 2026.03.17 | ₩61,496 | ₩61,617 | ₩61,496 | ₩61,617 | +0.20% | 6.4만 |
|---|
| 2026.03.16 | ₩61,389 | ₩61,496 | ₩61,362 | ₩61,369 | -0.03% | 4.7만 |
|---|
| 2026.03.13 | ₩61,416 | ₩61,476 | ₩61,068 | ₩61,161 | -0.41% | 7.7만 |
|---|
| 2026.03.12 | ₩61,563 | ₩61,563 | ₩61,260 | ₩61,262 | -0.49% | 8.2만 |
|---|
| 2026.03.11 | ₩61,738 | ₩61,779 | ₩61,630 | ₩61,684 | -0.09% | 6.9만 |
|---|
| 2026.03.10 | ₩61,818 | ₩62,006 | ₩61,805 | ₩61,805 | -0.02% | 8.5만 |
|---|
| 2026.03.09 | ₩61,402 | ₩61,845 | ₩61,335 | ₩61,832 | +0.70% | 9만 |
|---|
| 2026.03.06 | ₩61,671 | ₩61,744 | ₩61,563 | ₩61,577 | -0.15% | 8.3만 |
|---|
| 2026.03.05 | ₩61,979 | ₩62,033 | ₩61,783 | ₩61,832 | -0.24% | 6.8만 |
|---|
| 2026.03.04 | ₩61,993 | ₩62,112 | ₩61,932 | ₩62,100 | +0.17% | 8.7만 |
|---|
| 2026.03.03 | ₩61,671 | ₩61,966 | ₩61,671 | ₩61,872 | +0.33% | 57.5만 |
|---|
| 2026.03.02 | ₩61,805 | ₩62,123 | ₩61,711 | ₩62,033 | +0.37% | 11.1만 |
|---|
| 2026.02.27 | ₩62,435 | ₩62,475 | ₩62,395 | ₩62,408 | -0.04% | 6.3만 |
|---|
| 2026.02.26 | ₩62,569 | ₩62,576 | ₩62,449 | ₩62,529 | -0.06% | 19만 |
|---|
| 2026.02.25 | ₩62,502 | ₩62,563 | ₩62,502 | ₩62,549 | +0.08% | 4.3만 |
|---|
| 2026.02.24 | ₩62,502 | ₩62,542 | ₩62,408 | ₩62,502 | 0.00% | 14.3만 |
|---|
| 2026.02.23 | ₩62,596 | ₩62,636 | ₩62,522 | ₩62,549 | -0.07% | 6.7만 |
|---|
| 2026.02.20 | ₩62,569 | ₩62,636 | ₩62,556 | ₩62,630 | +0.10% | 7.8만 |
|---|
| 2026.02.19 | ₩62,569 | ₩62,583 | ₩62,489 | ₩62,576 | +0.01% | 5.5만 |
|---|
| 2026.02.18 | ₩62,502 | ₩62,596 | ₩62,502 | ₩62,542 | +0.06% | 6.2만 |
|---|
| 2026.02.17 | ₩62,475 | ₩62,502 | ₩62,415 | ₩62,449 | -0.04% | 12.7만 |
|---|
| 2026.02.13 | ₩62,489 | ₩62,571 | ₩62,462 | ₩62,516 | +0.04% | 13.7만 |
|---|
| 2026.02.12 | ₩62,542 | ₩62,603 | ₩62,355 | ₩62,408 | -0.21% | 14만 |
|---|
| 2026.02.11 | ₩62,542 | ₩62,542 | ₩62,408 | ₩62,516 | -0.04% | 7.6만 |
|---|
| 2026.02.10 | ₩62,576 | ₩62,623 | ₩62,496 | ₩62,516 | -0.10% | 7만 |
|---|
| 2026.02.09 | ₩62,462 | ₩62,556 | ₩62,422 | ₩62,542 | +0.13% | 36.7만 |
|---|
| 2026.02.06 | ₩62,382 | ₩62,462 | ₩62,355 | ₩62,435 | +0.09% | 151.2만 |
|---|
| 2026.02.05 | ₩62,301 | ₩62,355 | ₩62,247 | ₩62,301 | 0.00% | 6.4만 |
|---|
| 2026.02.04 | ₩62,395 | ₩62,435 | ₩62,314 | ₩62,368 | -0.04% | 8.1만 |
|---|
| 2026.02.03 | ₩62,422 | ₩62,596 | ₩62,234 | ₩62,422 | 0.00% | 15.3만 |
|---|
| 2026.02.02 | ₩62,382 | ₩62,497 | ₩62,382 | ₩62,489 | +0.17% | 8.3만 |
|---|
| 2026.01.30 | ₩62,690 | ₩62,811 | ₩62,677 | ₩62,811 | +0.19% | 6.7만 |
|---|
| 2026.01.29 | ₩62,744 | ₩62,750 | ₩62,542 | ₩62,717 | -0.04% | 6.6만 |
|---|
| 2026.01.28 | ₩62,811 | ₩62,824 | ₩62,742 | ₩62,757 | -0.09% | 8.2만 |
|---|
| 2026.01.27 | ₩62,838 | ₩62,864 | ₩62,784 | ₩62,838 | 0.00% | 5.3만 |
|---|
| 2026.01.26 | ₩62,824 | ₩62,824 | ₩62,764 | ₩62,811 | -0.02% | 14.1만 |
|---|
| 2026.01.23 | ₩62,797 | ₩62,824 | ₩62,730 | ₩62,784 | -0.02% | 3.9만 |
|---|
| 2026.01.22 | ₩62,878 | ₩62,878 | ₩62,797 | ₩62,797 | -0.13% | 19.3만 |
|---|
| 2026.01.21 | ₩62,717 | ₩62,864 | ₩62,678 | ₩62,797 | +0.13% | 13.9만 |
|---|
| 2026.01.20 | ₩62,529 | ₩62,663 | ₩62,502 | ₩62,650 | +0.19% | 17.1만 |
|---|
| 2026.01.16 | ₩62,770 | ₩62,797 | ₩62,690 | ₩62,730 | -0.06% | 15.6만 |
|---|
| 2026.01.15 | ₩62,744 | ₩62,757 | ₩62,677 | ₩62,717 | -0.04% | 6.9만 |
|---|
| 2026.01.14 | ₩62,636 | ₩62,703 | ₩62,610 | ₩62,690 | +0.09% | 9.3만 |
|---|
| 2026.01.13 | ₩62,703 | ₩62,717 | ₩62,650 | ₩62,690 | -0.02% | 10.3만 |
|---|
| 2026.01.12 | ₩62,583 | ₩62,690 | ₩62,583 | ₩62,677 | +0.15% | 5만 |
|---|
| 2026.01.09 | ₩62,623 | ₩62,717 | ₩62,623 | ₩62,697 | +0.12% | 5.1만 |
|---|
| 2026.01.08 | ₩62,542 | ₩62,650 | ₩62,502 | ₩62,636 | +0.15% | 13.6만 |
|---|
| 2026.01.07 | ₩62,623 | ₩62,642 | ₩62,542 | ₩62,569 | -0.09% | 8.7만 |
|---|
| 2026.01.06 | ₩62,610 | ₩62,610 | ₩62,502 | ₩62,569 | -0.06% | 13.2만 |
|---|
| 2026.01.05 | ₩62,462 | ₩62,610 | ₩62,435 | ₩62,569 | +0.17% | 13.9만 |
|---|
| 2026.01.02 | ₩62,435 | ₩62,435 | ₩62,301 | ₩62,382 | -0.09% | 9.9만 |
|---|
| 2025.12.31 | ₩62,382 | ₩62,462 | ₩62,368 | ₩62,368 | -0.02% | 13.6만 |
|---|
| 2025.12.30 | ₩62,717 | ₩62,824 | ₩62,717 | ₩62,784 | +0.11% | 5.7만 |
|---|
| 2025.12.29 | ₩62,703 | ₩62,762 | ₩62,663 | ₩62,730 | +0.04% | 4.1만 |
|---|
| 2025.12.26 | ₩62,717 | ₩62,791 | ₩62,690 | ₩62,703 | -0.02% | 3.3만 |
|---|
| 2025.12.24 | ₩62,610 | ₩62,744 | ₩62,610 | ₩62,717 | +0.17% | 2.7만 |
|---|
| 2025.12.23 | ₩62,502 | ₩62,623 | ₩62,502 | ₩62,603 | +0.16% | 8.9만 |
|---|
| 2025.12.22 | ₩62,542 | ₩62,583 | ₩62,410 | ₩62,522 | -0.03% | 8.1만 |
|---|
| 2025.12.19 | ₩62,556 | ₩62,596 | ₩62,475 | ₩62,482 | -0.12% | 3.5만 |
|---|
| 2025.12.18 | ₩62,475 | ₩62,529 | ₩62,435 | ₩62,502 | +0.04% | 10.6만 |
|---|
| 2025.12.17 | ₩62,422 | ₩62,422 | ₩62,314 | ₩62,355 | -0.11% | 12.7만 |
|---|
| 2025.12.16 | ₩62,395 | ₩62,449 | ₩62,336 | ₩62,395 | 0.00% | 101.1만 |
|---|
| 2025.12.15 | ₩62,449 | ₩62,449 | ₩62,368 | ₩62,402 | -0.08% | 3.7만 |
|---|
| 2025.12.12 | ₩62,435 | ₩62,435 | ₩62,301 | ₩62,328 | -0.17% | 6.5만 |
|---|
| 2025.12.11 | ₩62,489 | ₩62,502 | ₩62,435 | ₩62,475 | -0.02% | 3.9만 |
|---|
| 2025.12.10 | ₩62,247 | ₩62,516 | ₩62,227 | ₩62,475 | +0.37% | 7.1만 |
|---|
| 2025.12.09 | ₩62,274 | ₩62,353 | ₩62,261 | ₩62,274 | 0.00% | 4.1만 |
|---|
| 2025.12.08 | ₩62,475 | ₩62,479 | ₩62,261 | ₩62,341 | -0.21% | 23.2만 |
|---|
| 2025.12.05 | ₩62,462 | ₩62,502 | ₩62,408 | ₩62,462 | 0.00% | 9.7만 |
|---|
| 2025.12.04 | ₩62,462 | ₩62,462 | ₩62,301 | ₩62,435 | -0.04% | 6.6만 |
|---|
| 2025.12.03 | ₩62,408 | ₩62,542 | ₩62,382 | ₩62,475 | +0.11% | 3.7만 |
|---|
| 2025.12.02 | ₩62,341 | ₩62,408 | ₩62,274 | ₩62,388 | +0.08% | 3.6만 |
|---|
| 2025.12.01 | ₩62,274 | ₩62,314 | ₩62,194 | ₩62,247 | -0.04% | 3.3만 |
|---|
| 2025.11.28 | ₩62,757 | ₩62,784 | ₩62,716 | ₩62,737 | -0.03% | 3.1만 |
|---|
| 2025.11.26 | ₩62,623 | ₩62,757 | ₩62,587 | ₩62,710 | +0.14% | 6.6만 |
|---|
| 2025.11.25 | ₩62,382 | ₩62,663 | ₩62,373 | ₩62,650 | +0.43% | 18.6만 |
|---|
| 2025.11.24 | ₩62,274 | ₩62,395 | ₩62,264 | ₩62,361 | +0.14% | 5.5만 |
|---|
| 2025.11.21 | ₩62,127 | ₩62,247 | ₩62,060 | ₩62,219 | +0.15% | 8.8만 |
|---|
| 2025.11.20 | ₩62,261 | ₩62,305 | ₩62,006 | ₩62,019 | -0.39% | 5.7만 |
|---|
| 2025.11.19 | ₩62,060 | ₩62,180 | ₩62,044 | ₩62,060 | 0.00% | 2.7만 |
|---|
| 2025.11.18 | ₩61,952 | ₩62,100 | ₩61,939 | ₩62,046 | +0.15% | 5만 |
|---|
| 2025.11.17 | ₩62,100 | ₩62,180 | ₩61,979 | ₩62,019 | -0.13% | 7.3만 |
|---|
| 2025.11.14 | ₩61,993 | ₩62,247 | ₩61,993 | ₩62,128 | +0.22% | 3.7만 |
|---|
| 2025.11.13 | ₩62,301 | ₩62,321 | ₩62,086 | ₩62,127 | -0.28% | 4.9만 |
|---|
| 2025.11.12 | ₩62,516 | ₩62,529 | ₩62,333 | ₩62,382 | -0.21% | 3.3만 |
|---|
| 2025.11.11 | ₩62,422 | ₩62,561 | ₩62,422 | ₩62,529 | +0.17% | 46만 |
|---|
| 2025.11.10 | ₩62,328 | ₩62,489 | ₩62,301 | ₩62,462 | +0.22% | 6만 |
|---|
| 2025.11.07 | ₩62,194 | ₩62,234 | ₩62,060 | ₩62,234 | +0.06% | 4.2만 |
|---|
| 2025.11.06 | ₩62,221 | ₩62,238 | ₩62,074 | ₩62,194 | -0.04% | 4만 |
|---|
| 2025.11.05 | ₩62,140 | ₩62,221 | ₩62,127 | ₩62,180 | +0.06% | 4.3만 |
|---|
| 2025.11.04 | ₩61,979 | ₩62,167 | ₩61,979 | ₩62,120 | +0.23% | 4.7만 |
|---|
| 2025.11.03 | ₩62,328 | ₩62,368 | ₩62,140 | ₩62,140 | -0.30% | 4.7만 |
|---|
| 2025.10.31 | ₩62,757 | ₩62,797 | ₩62,677 | ₩62,697 | -0.10% | 9.4만 |
|---|
| 2025.10.30 | ₩62,677 | ₩62,770 | ₩62,569 | ₩62,663 | -0.02% | 84.3만 |
|---|
| 2025.10.29 | ₩62,958 | ₩63,025 | ₩62,784 | ₩62,824 | -0.21% | 5.5만 |
|---|
| 2025.10.28 | ₩63,025 | ₩63,039 | ₩62,972 | ₩62,999 | -0.04% | 3.5만 |
|---|
| 2025.10.27 | ₩62,945 | ₩63,092 | ₩62,905 | ₩63,052 | +0.17% | 4.6만 |
|---|
| 2025.10.24 | ₩62,851 | ₩62,931 | ₩62,835 | ₩62,905 | +0.09% | 4만 |
|---|
| 2025.10.23 | ₩62,610 | ₩62,730 | ₩62,610 | ₩62,717 | +0.17% | 3.3만 |
|---|
| 2025.10.22 | ₩62,677 | ₩62,703 | ₩62,583 | ₩62,636 | -0.06% | 2.5만 |
|---|
| 2025.10.21 | ₩62,717 | ₩62,792 | ₩62,663 | ₩62,703 | -0.02% | 3.3만 |
|---|
| 2025.10.20 | ₩62,650 | ₩62,770 | ₩62,602 | ₩62,730 | +0.13% | 3.6만 |
|---|
| 2025.10.17 | ₩62,489 | ₩62,610 | ₩62,422 | ₩62,610 | +0.19% | 7.5만 |
|---|
| 2025.10.16 | ₩62,663 | ₩62,690 | ₩62,408 | ₩62,449 | -0.34% | 4만 |
|---|
| 2025.10.15 | ₩62,596 | ₩62,703 | ₩62,529 | ₩62,636 | +0.06% | 3.1만 |
|---|
| 2025.10.14 | ₩62,180 | ₩62,502 | ₩62,147 | ₩62,462 | +0.45% | 2.5만 |
|---|
| 2025.10.13 | ₩62,207 | ₩62,341 | ₩62,100 | ₩62,341 | +0.22% | 10.7만 |
|---|
| 2025.10.10 | ₩62,422 | ₩62,475 | ₩62,046 | ₩62,053 | -0.59% | 4.1만 |
|---|