시장 데이터를 불러오는 중
전체 종목
JPMorgan BetaBuilders U.S. Treasury Bond 3-10 Year ETF 과거 주가
JPMorgan BetaBuilders U.S. Treasury Bond 3-10 Year ETF · BBIB · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
JPMorgan BetaBuilders U.S. Treasury Bond 3-10 Year ETF · BBIB · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩125,905 | ₩125,998 | ₩125,811 | ₩125,996 | +0.07% | 1.3만 |
| 2026.10.08 | ₩125,864 | ₩126,180 | ₩125,864 | ₩126,175 | +0.25% | 6.6천 |
| 2026.10.07 | ₩125,918 | ₩125,918 | ₩125,757 | ₩125,771 | -0.12% | 26.6만 |
| 2026.10.06 | ₩125,690 | ₩125,905 | ₩125,690 | ₩125,771 | +0.06% | 2.3천 |
| 2026.10.05 | ₩125,610 | ₩125,610 | ₩125,610 | ₩125,610 | 0.00% | 200 |
| 2026.10.02 | ₩126,173 | ₩126,173 | ₩125,596 | ₩125,596 | -0.46% | 400 |
| 2026.10.01 | ₩125,556 | ₩125,882 | ₩125,517 | ₩125,882 | +0.26% | 3.5천 |
| 2026.09.30 | ₩126,200 | ₩126,200 | ₩125,918 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩125,943 |
| -0.20% |
| 2.3천 |
| 2026.09.29 | ₩125,998 | ₩126,092 | ₩125,811 | ₩126,076 | +0.06% | 3.1만 |
|---|
| 2026.09.28 | ₩126,106 | ₩126,106 | ₩126,045 | ₩126,045 | -0.05% | 800 |
|---|
| 2026.09.25 | ₩126,233 | ₩126,481 | ₩126,233 | ₩126,481 | +0.20% | 500 |
|---|
| 2026.09.24 | ₩126,300 | ₩126,367 | ₩126,092 | ₩126,092 | -0.16% | 2.2천 |
|---|
| 2026.09.23 | ₩126,374 | ₩126,428 | ₩126,347 | ₩126,370 | -0.00% | 5.5천 |
|---|
| 2026.09.22 | ₩127,471 | ₩127,471 | ₩127,471 | ₩127,471 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩127,353 | ₩127,407 | ₩127,286 | ₩127,382 | +0.02% | 3.2만 |
|---|
| 2026.09.18 | ₩127,125 | ₩127,125 | ₩127,125 | ₩127,125 | 0.00% | 200 |
|---|
| 2026.09.17 | ₩127,447 | ₩127,561 | ₩127,447 | ₩127,561 | +0.09% | 1.8천 |
|---|
| 2026.09.16 | ₩127,091 | ₩127,091 | ₩127,032 | ₩127,032 | -0.05% | 400 |
|---|
| 2026.09.15 | ₩127,205 | ₩127,339 | ₩127,205 | ₩127,264 | +0.05% | 500 |
|---|
| 2026.09.14 | ₩127,608 | ₩127,621 | ₩127,354 | ₩127,354 | -0.20% | 5.4천 |
|---|
| 2026.09.11 | ₩127,695 | ₩127,695 | ₩127,420 | ₩127,472 | -0.17% | 1.2천 |
|---|
| 2026.09.10 | ₩127,655 | ₩127,655 | ₩127,655 | ₩127,655 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩128,627 | ₩128,627 | ₩128,439 | ₩128,439 | -0.15% | 700 |
|---|
| 2026.09.08 | ₩128,690 | ₩128,690 | ₩128,690 | ₩128,690 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩128,888 | ₩128,888 | ₩128,815 | ₩128,815 | -0.06% | 1천 |
|---|
| 2026.09.03 | ₩128,969 | ₩129,029 | ₩128,926 | ₩128,926 | -0.03% | 2.8천 |
|---|
| 2026.09.02 | ₩128,738 | ₩128,738 | ₩128,627 | ₩128,738 | 0.00% | 1.3천 |
|---|
| 2026.09.01 | ₩128,573 | ₩128,667 | ₩128,573 | ₩128,667 | +0.07% | 2.2천 |
|---|
| 2026.08.31 | ₩129,422 | ₩129,422 | ₩129,391 | ₩129,391 | -0.02% | 1.1천 |
|---|
| 2026.08.28 | ₩129,525 | ₩129,579 | ₩129,478 | ₩129,478 | -0.04% | 700 |
|---|
| 2026.08.27 | ₩130,156 | ₩130,156 | ₩129,914 | ₩129,948 | -0.16% | 700 |
|---|
| 2026.08.26 | ₩129,988 | ₩130,005 | ₩129,988 | ₩130,005 | +0.01% | 200 |
|---|
| 2026.08.25 | ₩130,162 | ₩130,244 | ₩130,149 | ₩130,244 | +0.06% | 700 |
|---|
| 2026.08.24 | ₩129,847 | ₩129,847 | ₩129,713 | ₩129,767 | -0.06% | 2.4만 |
|---|
| 2026.08.21 | ₩129,793 | ₩129,793 | ₩129,619 | ₩129,619 | -0.13% | 700 |
|---|
| 2026.08.20 | ₩129,820 | ₩129,820 | ₩129,820 | ₩129,820 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩130,102 | ₩130,102 | ₩130,048 | ₩130,088 | -0.01% | 1.4천 |
|---|
| 2026.08.18 | ₩129,901 | ₩129,901 | ₩129,820 | ₩129,854 | -0.04% | 200 |
|---|
| 2026.08.17 | ₩129,753 | ₩129,753 | ₩129,740 | ₩129,740 | -0.01% | 1.3천 |
|---|
| 2026.08.14 | ₩129,834 | ₩129,854 | ₩129,834 | ₩129,854 | +0.02% | 200 |
|---|
| 2026.08.13 | ₩130,062 | ₩130,075 | ₩130,062 | ₩130,075 | +0.01% | 500 |
|---|
| 2026.08.12 | ₩129,847 | ₩129,847 | ₩129,720 | ₩129,720 | -0.10% | 1천 |
|---|
| 2026.08.11 | ₩129,659 | ₩129,659 | ₩129,592 | ₩129,592 | -0.05% | 400 |
|---|
| 2026.08.10 | ₩129,505 | ₩129,565 | ₩129,472 | ₩129,517 | +0.01% | 2.4천 |
|---|
| 2026.08.07 | ₩129,894 | ₩129,894 | ₩129,848 | ₩129,848 | -0.04% | 200 |
|---|
| 2026.08.06 | ₩129,579 | ₩129,592 | ₩129,579 | ₩129,592 | +0.01% | 900 |
|---|
| 2026.08.05 | ₩129,874 | ₩129,948 | ₩129,874 | ₩129,909 | +0.03% | 500 |
|---|
| 2026.08.04 | ₩129,874 | ₩129,874 | ₩129,874 | ₩129,874 | 0.00% | 500 |
|---|
| 2026.08.03 | ₩129,474 | ₩129,474 | ₩129,474 | ₩129,474 | 0.00% | 200 |
|---|
| 2026.07.31 | ₩129,710 | ₩129,710 | ₩129,710 | ₩129,710 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩130,008 | ₩130,008 | ₩129,981 | ₩129,981 | -0.02% | 1.6천 |
|---|
| 2026.07.29 | ₩130,048 | ₩130,143 | ₩129,887 | ₩129,887 | -0.12% | 1.2천 |
|---|
| 2026.07.28 | ₩130,021 | ₩130,209 | ₩130,021 | ₩130,135 | +0.09% | 2천 |
|---|
| 2026.07.27 | ₩129,816 | ₩129,878 | ₩129,816 | ₩129,878 | +0.05% | 500 |
|---|
| 2026.07.24 | ₩129,620 | ₩129,673 | ₩129,620 | ₩129,673 | +0.04% | 500 |
|---|
| 2026.07.23 | ₩129,914 | ₩129,914 | ₩129,490 | ₩129,490 | -0.33% | 2.6천 |
|---|
| 2026.07.22 | ₩129,740 | ₩129,740 | ₩129,720 | ₩129,720 | -0.02% | 300 |
|---|
| 2026.07.21 | ₩130,008 | ₩130,048 | ₩129,941 | ₩129,952 | -0.04% | 1.3천 |
|---|
| 2026.07.20 | ₩130,115 | ₩130,209 | ₩130,115 | ₩130,209 | +0.07% | 1.5천 |
|---|
| 2026.07.17 | ₩130,565 | ₩130,565 | ₩130,464 | ₩130,464 | -0.08% | 200 |
|---|
| 2026.07.16 | ₩130,303 | ₩130,383 | ₩130,303 | ₩130,383 | +0.06% | 600 |
|---|
| 2026.07.15 | ₩130,464 | ₩130,585 | ₩130,464 | ₩130,464 | 0.00% | 600 |
|---|
| 2026.07.14 | ₩130,330 | ₩130,343 | ₩130,105 | ₩130,188 | -0.11% | 1.2천 |
|---|
| 2026.07.13 | ₩130,115 | ₩130,115 | ₩129,854 | ₩129,854 | -0.20% | 500 |
|---|
| 2026.07.10 | ₩130,304 | ₩130,342 | ₩130,209 | ₩130,249 | -0.04% | 1.3천 |
|---|
| 2026.07.09 | ₩130,424 | ₩130,424 | ₩130,331 | ₩130,331 | -0.07% | 2천 |
|---|
| 2026.07.08 | ₩130,008 | ₩130,097 | ₩130,008 | ₩130,097 | +0.07% | 200 |
|---|
| 2026.07.07 | ₩130,544 | ₩130,544 | ₩130,303 | ₩130,303 | -0.18% | 700 |
|---|
| 2026.07.06 | ₩130,665 | ₩130,752 | ₩130,665 | ₩130,752 | +0.07% | 200 |
|---|
| 2026.07.02 | ₩130,732 | ₩130,732 | ₩130,678 | ₩130,678 | -0.04% | 300 |
|---|
| 2026.07.01 | ₩130,678 | ₩130,678 | ₩130,518 | ₩130,518 | -0.12% | 200 |
|---|
| 2026.06.30 | ₩131,349 | ₩131,349 | ₩131,130 | ₩131,130 | -0.17% | 1.2천 |
|---|
| 2026.06.29 | ₩131,631 | ₩131,631 | ₩131,517 | ₩131,577 | -0.04% | 500 |
|---|
| 2026.06.26 | ₩131,590 | ₩131,590 | ₩131,566 | ₩131,566 | -0.02% | 600 |
|---|
| 2026.06.25 | ₩131,537 | ₩131,537 | ₩131,336 | ₩131,336 | -0.15% | 2천 |
|---|
| 2026.06.24 | ₩131,269 | ₩131,321 | ₩131,216 | ₩131,228 | -0.03% | 1.1천 |
|---|
| 2026.06.23 | ₩130,772 | ₩130,772 | ₩130,625 | ₩130,685 | -0.07% | 2.5만 |
|---|
| 2026.06.22 | ₩130,558 | ₩130,558 | ₩130,460 | ₩130,524 | -0.03% | 500 |
|---|
| 2026.06.18 | ₩130,880 | ₩130,880 | ₩130,853 | ₩130,853 | -0.02% | 400 |
|---|
| 2026.06.17 | ₩130,960 | ₩130,960 | ₩130,516 | ₩130,516 | -0.34% | 300 |
|---|
| 2026.06.16 | ₩131,255 | ₩131,262 | ₩131,195 | ₩131,195 | -0.05% | 300 |
|---|
| 2026.06.15 | ₩130,967 | ₩130,974 | ₩130,967 | ₩130,974 | +0.01% | 200 |
|---|
| 2026.06.12 | ₩130,853 | ₩130,853 | ₩130,814 | ₩130,814 | -0.03% | 1.2천 |
|---|
| 2026.06.11 | ₩130,497 | ₩130,984 | ₩130,464 | ₩130,984 | +0.37% | 2.2천 |
|---|
| 2026.06.10 | ₩130,397 | ₩130,477 | ₩130,375 | ₩130,375 | -0.02% | 600 |
|---|
| 2026.06.09 | ₩130,430 | ₩130,437 | ₩130,430 | ₩130,437 | +0.01% | 900 |
|---|
| 2026.06.08 | ₩130,471 | ₩130,471 | ₩130,196 | ₩130,202 | -0.21% | 1.7천 |
|---|
| 2026.06.05 | ₩130,308 | ₩130,308 | ₩130,233 | ₩130,233 | -0.06% | 800 |
|---|
| 2026.06.04 | ₩130,801 | ₩130,893 | ₩130,799 | ₩130,806 | +0.00% | 1.5만 |
|---|
| 2026.06.03 | ₩130,632 | ₩130,685 | ₩130,585 | ₩130,638 | +0.01% | 3.1만 |
|---|
| 2026.06.02 | ₩130,974 | ₩130,974 | ₩130,866 | ₩130,873 | -0.08% | 9.3천 |
|---|
| 2026.06.01 | ₩130,625 | ₩130,920 | ₩130,625 | ₩130,920 | +0.23% | 2.3만 |
|---|
| 2026.05.29 | ₩131,295 | ₩131,295 | ₩131,275 | ₩131,275 | -0.02% | 200 |
|---|
| 2026.05.28 | ₩131,141 | ₩131,228 | ₩131,141 | ₩131,155 | +0.01% | 2.3만 |
|---|
| 2026.05.27 | ₩131,134 | ₩131,134 | ₩130,995 | ₩130,995 | -0.11% | 3.3만 |
|---|
| 2026.05.26 | ₩130,906 | ₩130,933 | ₩130,853 | ₩130,913 | +0.01% | 2.7만 |
|---|
| 2026.05.22 | ₩130,383 | ₩130,611 | ₩130,370 | ₩130,565 | +0.14% | 1.8만 |
|---|
| 2026.05.21 | ₩130,303 | ₩130,484 | ₩130,290 | ₩130,484 | +0.14% | 1.2만 |
|---|
| 2026.05.20 | ₩130,451 | ₩130,638 | ₩130,397 | ₩130,538 | +0.07% | 1.4만 |
|---|
| 2026.05.19 | ₩129,921 | ₩129,921 | ₩129,921 | ₩129,921 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩130,480 | ₩130,531 | ₩130,182 | ₩130,304 | -0.13% | 1.6만 |
|---|
| 2026.05.15 | ₩130,316 | ₩130,343 | ₩130,256 | ₩130,256 | -0.05% | 5.9천 |
|---|
| 2026.05.14 | ₩131,188 | ₩131,188 | ₩130,996 | ₩130,996 | -0.15% | 5천 |
|---|
| 2026.05.13 | ₩131,000 | ₩131,074 | ₩130,987 | ₩131,074 | +0.06% | 9.2천 |
|---|
| 2026.05.12 | ₩131,041 | ₩131,094 | ₩131,007 | ₩131,007 | -0.03% | 2.9천 |
|---|
| 2026.05.11 | ₩131,429 | ₩131,431 | ₩131,322 | ₩131,322 | -0.08% | 1천 |
|---|
| 2026.05.08 | ₩131,624 | ₩131,624 | ₩131,624 | ₩131,624 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩131,443 | ₩131,443 | ₩131,396 | ₩131,396 | -0.04% | 100 |
|---|
| 2026.05.06 | ₩131,738 | ₩131,738 | ₩131,703 | ₩131,703 | -0.03% | 200 |
|---|
| 2026.05.05 | ₩131,242 | ₩131,242 | ₩131,195 | ₩131,195 | -0.04% | 200 |
|---|
| 2026.05.04 | ₩131,101 | ₩131,101 | ₩131,101 | ₩131,101 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩131,496 | ₩131,496 | ₩131,436 | ₩131,436 | -0.05% | 1.7천 |
|---|
| 2026.04.30 | ₩131,912 | ₩131,912 | ₩131,812 | ₩131,812 | -0.08% | 200 |
|---|
| 2026.04.29 | ₩131,637 | ₩131,637 | ₩131,637 | ₩131,637 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩132,100 | ₩132,100 | ₩132,100 | ₩132,100 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩132,261 | ₩132,261 | ₩132,261 | ₩132,261 | 0.00% | 800 |
|---|
| 2026.04.24 | ₩132,449 | ₩132,449 | ₩132,428 | ₩132,428 | -0.02% | 200 |
|---|
| 2026.04.23 | ₩132,207 | ₩132,207 | ₩132,207 | ₩132,207 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩132,368 | ₩132,368 | ₩132,368 | ₩132,368 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩132,300 | ₩132,300 | ₩132,300 | ₩132,300 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩132,677 | ₩132,744 | ₩132,677 | ₩132,744 | +0.05% | 300 |
|---|
| 2026.04.17 | ₩132,851 | ₩132,851 | ₩132,812 | ₩132,812 | -0.03% | 1.3천 |
|---|
| 2026.04.16 | ₩132,489 | ₩132,489 | ₩132,314 | ₩132,314 | -0.13% | 300 |
|---|
| 2026.04.15 | ₩132,428 | ₩132,428 | ₩132,428 | ₩132,428 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩132,516 | ₩132,589 | ₩132,516 | ₩132,589 | +0.06% | 7.3천 |
|---|
| 2026.04.13 | ₩132,221 | ₩132,276 | ₩132,221 | ₩132,276 | +0.04% | 300 |
|---|
| 2026.04.10 | ₩132,085 | ₩132,085 | ₩132,085 | ₩132,085 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩132,247 | ₩132,247 | ₩132,247 | ₩132,247 | 0.00% | 200 |
|---|
| 2026.04.08 | ₩132,355 | ₩132,355 | ₩132,113 | ₩132,231 | -0.09% | 3.1천 |
|---|
| 2026.04.07 | ₩131,986 | ₩131,986 | ₩131,986 | ₩131,986 | 0.00% | 200 |
|---|
| 2026.04.06 | ₩131,885 | ₩131,885 | ₩131,758 | ₩131,758 | -0.10% | 500 |
|---|
| 2026.04.02 | ₩131,987 | ₩131,987 | ₩131,987 | ₩131,987 | 0.00% | 200 |
|---|
| 2026.04.01 | ₩131,952 | ₩131,952 | ₩131,840 | ₩131,840 | -0.09% | 1.4천 |
|---|
| 2026.03.31 | ₩132,446 | ₩132,446 | ₩132,446 | ₩132,446 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩132,140 | ₩132,140 | ₩132,140 | ₩132,140 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩131,476 | ₩131,624 | ₩131,476 | ₩131,526 | +0.04% | 1.4천 |
|---|
| 2026.03.26 | ₩131,344 | ₩131,344 | ₩131,344 | ₩131,344 | 0.00% | 200 |
|---|
| 2026.03.25 | ₩132,080 | ₩132,080 | ₩132,080 | ₩132,080 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩131,561 | ₩131,664 | ₩131,561 | ₩131,664 | +0.08% | 300 |
|---|
| 2026.03.23 | ₩132,046 | ₩132,085 | ₩132,046 | ₩132,085 | +0.03% | 1.1천 |
|---|
| 2026.03.20 | ₩131,657 | ₩131,735 | ₩131,657 | ₩131,735 | +0.06% | 500 |
|---|
| 2026.03.19 | ₩132,264 | ₩132,524 | ₩132,264 | ₩132,524 | +0.20% | 600 |
|---|
| 2026.03.18 | ₩132,717 | ₩132,717 | ₩132,580 | ₩132,580 | -0.10% | 4.5천 |
|---|
| 2026.03.17 | ₩133,092 | ₩133,092 | ₩133,092 | ₩133,092 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩132,891 | ₩132,907 | ₩132,891 | ₩132,907 | +0.01% | 300 |
|---|
| 2026.03.13 | ₩132,489 | ₩132,522 | ₩132,489 | ₩132,522 | +0.03% | 300 |
|---|
| 2026.03.12 | ₩132,931 | ₩132,931 | ₩132,549 | ₩132,549 | -0.29% | 200 |
|---|
| 2026.03.11 | ₩132,962 | ₩132,962 | ₩132,962 | ₩132,962 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩133,360 | ₩133,429 | ₩133,307 | ₩133,307 | -0.04% | 1.2천 |
|---|
| 2026.03.09 | ₩133,426 | ₩133,605 | ₩133,426 | ₩133,605 | +0.13% | 500 |
|---|
| 2026.03.06 | ₩133,374 | ₩133,374 | ₩133,346 | ₩133,346 | -0.02% | 200 |
|---|
| 2026.03.05 | ₩133,293 | ₩133,367 | ₩133,271 | ₩133,367 | +0.06% | 600 |
|---|
| 2026.03.04 | ₩133,721 | ₩133,721 | ₩133,647 | ₩133,647 | -0.06% | 400 |
|---|
| 2026.03.03 | ₩133,870 | ₩133,870 | ₩133,870 | ₩133,870 | 0.00% | 200 |
|---|
| 2026.03.02 | ₩134,059 | ₩134,059 | ₩133,957 | ₩133,957 | -0.08% | 1.8천 |
|---|
| 2026.02.27 | ₩134,998 | ₩135,050 | ₩134,990 | ₩134,990 | -0.01% | 600 |
|---|
| 2026.02.26 | ₩134,527 | ₩134,587 | ₩134,527 | ₩134,587 | +0.04% | 1천 |
|---|
| 2026.02.25 | ₩134,306 | ₩134,306 | ₩134,306 | ₩134,306 | 0.00% | 200 |
|---|
| 2026.02.24 | ₩134,425 | ₩134,425 | ₩134,400 | ₩134,400 | -0.02% | 400 |
|---|
| 2026.02.23 | ₩134,464 | ₩134,464 | ₩134,464 | ₩134,464 | 0.00% | 200 |
|---|
| 2026.02.20 | ₩134,071 | ₩134,082 | ₩134,071 | ₩134,082 | +0.01% | 600 |
|---|
| 2026.02.19 | ₩134,051 | ₩134,051 | ₩134,051 | ₩134,051 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩133,971 | ₩133,971 | ₩133,971 | ₩133,971 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩134,232 | ₩134,232 | ₩134,113 | ₩134,185 | -0.03% | 1천 |
|---|
| 2026.02.13 | ₩134,165 | ₩134,239 | ₩134,125 | ₩134,239 | +0.05% | 300 |
|---|
| 2026.02.12 | ₩133,588 | ₩133,863 | ₩133,566 | ₩133,863 | +0.21% | 2.7천 |
|---|
| 2026.02.11 | ₩133,307 | ₩133,307 | ₩133,287 | ₩133,287 | -0.02% | 600 |
|---|
| 2026.02.10 | ₩133,555 | ₩133,556 | ₩133,555 | ₩133,556 | +0.00% | 300 |
|---|
| 2026.02.09 | ₩133,244 | ₩133,244 | ₩133,225 | ₩133,225 | -0.01% | 300 |
|---|
| 2026.02.06 | ₩133,139 | ₩133,139 | ₩133,139 | ₩133,139 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩133,025 | ₩133,224 | ₩133,025 | ₩133,224 | +0.15% | 2천 |
|---|
| 2026.02.04 | ₩132,597 | ₩132,597 | ₩132,597 | ₩132,597 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩132,513 | ₩132,603 | ₩132,513 | ₩132,603 | +0.07% | 400 |
|---|
| 2026.02.02 | ₩132,757 | ₩132,757 | ₩132,545 | ₩132,545 | -0.16% | 200 |
|---|
| 2026.01.30 | ₩133,159 | ₩133,196 | ₩133,159 | ₩133,196 | +0.03% | 200 |
|---|
| 2026.01.29 | ₩133,083 | ₩133,083 | ₩133,083 | ₩133,083 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩132,837 | ₩132,927 | ₩132,837 | ₩132,927 | +0.07% | 200 |
|---|
| 2026.01.27 | ₩133,009 | ₩133,009 | ₩133,009 | ₩133,009 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩133,092 | ₩133,092 | ₩133,039 | ₩133,039 | -0.04% | 100 |
|---|
| 2026.01.23 | ₩132,871 | ₩132,945 | ₩132,811 | ₩132,937 | +0.05% | 1.1천 |
|---|
| 2026.01.22 | ₩132,730 | ₩132,811 | ₩132,717 | ₩132,791 | +0.05% | 700 |
|---|
| 2026.01.21 | ₩132,855 | ₩132,855 | ₩132,855 | ₩132,855 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩132,650 | ₩132,663 | ₩132,623 | ₩132,663 | +0.01% | 7.1천 |
|---|
| 2026.01.16 | ₩132,918 | ₩132,925 | ₩132,918 | ₩132,925 | +0.01% | 400 |
|---|
| 2026.01.15 | ₩133,334 | ₩133,334 | ₩133,225 | ₩133,225 | -0.08% | 100 |
|---|
| 2026.01.14 | ₩133,535 | ₩133,535 | ₩133,441 | ₩133,464 | -0.05% | 900 |
|---|
| 2026.01.13 | ₩133,296 | ₩133,296 | ₩133,296 | ₩133,296 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩133,166 | ₩133,166 | ₩133,166 | ₩133,166 | 0.00% | 300 |
|---|
| 2026.01.09 | ₩133,242 | ₩133,242 | ₩133,242 | ₩133,242 | 0.00% | 400 |
|---|
| 2026.01.08 | ₩133,299 | ₩133,299 | ₩133,242 | ₩133,242 | -0.04% | 600 |
|---|
| 2026.01.07 | ₩133,562 | ₩133,562 | ₩133,507 | ₩133,507 | -0.04% | 400 |
|---|
| 2026.01.06 | ₩133,347 | ₩133,387 | ₩133,347 | ₩133,387 | +0.03% | 600 |
|---|
| 2026.01.05 | ₩133,401 | ₩133,407 | ₩133,401 | ₩133,407 | +0.01% | 200 |
|---|
| 2026.01.02 | ₩133,200 | ₩133,200 | ₩133,165 | ₩133,165 | -0.03% | 300 |
|---|
| 2025.12.31 | ₩133,213 | ₩133,213 | ₩133,206 | ₩133,206 | -0.01% | 200 |
|---|
| 2025.12.30 | ₩133,950 | ₩133,950 | ₩133,944 | ₩133,944 | -0.01% | 500 |
|---|
| 2025.12.29 | ₩134,004 | ₩134,004 | ₩134,004 | ₩134,004 | 0.00% | 300 |
|---|
| 2025.12.26 | ₩133,838 | ₩133,838 | ₩133,838 | ₩133,838 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩133,669 | ₩133,689 | ₩133,669 | ₩133,689 | +0.02% | 200 |
|---|
| 2025.12.23 | ₩133,495 | ₩133,495 | ₩133,464 | ₩133,464 | -0.02% | 800 |
|---|
| 2025.12.22 | ₩133,575 | ₩133,582 | ₩133,575 | ₩133,582 | +0.01% | 600 |
|---|
| 2025.12.19 | ₩133,709 | ₩133,736 | ₩133,673 | ₩133,673 | -0.03% | 1.2천 |
|---|
| 2025.12.18 | ₩133,845 | ₩133,877 | ₩133,845 | ₩133,877 | +0.02% | 300 |
|---|
| 2025.12.17 | ₩133,588 | ₩133,669 | ₩133,535 | ₩133,655 | +0.05% | 7.1천 |
|---|
| 2025.12.16 | ₩133,588 | ₩133,645 | ₩133,588 | ₩133,645 | +0.04% | 500 |
|---|
| 2025.12.15 | ₩133,381 | ₩133,381 | ₩133,381 | ₩133,381 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩133,320 | ₩133,320 | ₩133,273 | ₩133,273 | -0.04% | 600 |
|---|
| 2025.12.11 | ₩133,448 | ₩133,448 | ₩133,448 | ₩133,448 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩133,267 | ₩133,399 | ₩133,267 | ₩133,399 | +0.10% | 200 |
|---|
| 2025.12.09 | ₩133,040 | ₩133,040 | ₩133,040 | ₩133,040 | 0.00% | 200 |
|---|
| 2025.12.08 | ₩133,173 | ₩133,206 | ₩133,173 | ₩133,206 | +0.03% | 2.1천 |
|---|
| 2025.12.05 | ₩133,389 | ₩133,454 | ₩133,389 | ₩133,407 | +0.01% | 2.3천 |
|---|
| 2025.12.04 | ₩133,592 | ₩133,592 | ₩133,592 | ₩133,592 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩133,930 | ₩133,937 | ₩133,896 | ₩133,896 | -0.03% | 1.3천 |
|---|
| 2025.12.02 | ₩133,692 | ₩133,723 | ₩133,682 | ₩133,702 | +0.01% | 900 |
|---|
| 2025.12.01 | ₩133,736 | ₩133,736 | ₩133,575 | ₩133,595 | -0.11% | 700 |
|---|
| 2025.11.28 | ₩134,500 | ₩134,500 | ₩134,500 | ₩134,500 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩134,460 | ₩134,648 | ₩134,460 | ₩134,648 | +0.14% | 1.9천 |
|---|
| 2025.11.25 | ₩134,541 | ₩134,569 | ₩134,541 | ₩134,569 | +0.02% | 200 |
|---|
| 2025.11.24 | ₩134,353 | ₩134,353 | ₩134,333 | ₩134,333 | -0.01% | 400 |
|---|
| 2025.11.21 | ₩134,219 | ₩134,231 | ₩134,178 | ₩134,231 | +0.01% | 1.2천 |
|---|
| 2025.11.20 | ₩133,944 | ₩133,944 | ₩133,870 | ₩133,917 | -0.02% | 700 |
|---|
| 2025.11.19 | ₩133,629 | ₩133,643 | ₩133,629 | ₩133,643 | +0.01% | 200 |
|---|
| 2025.11.18 | ₩133,709 | ₩133,709 | ₩133,709 | ₩133,709 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩133,505 | ₩133,505 | ₩133,505 | ₩133,505 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩133,421 | ₩133,421 | ₩133,421 | ₩133,421 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩133,588 | ₩133,615 | ₩133,588 | ₩133,588 | 0.00% | 2.3천 |
|---|
| 2025.11.12 | ₩133,790 | ₩133,796 | ₩133,790 | ₩133,796 | +0.01% | 400 |
|---|
| 2025.11.11 | ₩133,816 | ₩133,822 | ₩133,816 | ₩133,822 | +0.00% | 200 |
|---|
| 2025.11.10 | ₩133,474 | ₩133,474 | ₩133,474 | ₩133,474 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩133,662 | ₩133,662 | ₩133,662 | ₩133,662 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩133,615 | ₩133,615 | ₩133,584 | ₩133,584 | -0.02% | 200 |
|---|
| 2025.11.05 | ₩133,130 | ₩133,130 | ₩133,065 | ₩133,092 | -0.03% | 1.1천 |
|---|
| 2025.11.04 | ₩133,454 | ₩133,521 | ₩133,441 | ₩133,513 | +0.04% | 3.3천 |
|---|
| 2025.11.03 | ₩133,374 | ₩133,374 | ₩133,367 | ₩133,367 | -0.01% | 300 |
|---|
| 2025.10.31 | ₩133,853 | ₩133,853 | ₩133,853 | ₩133,853 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩133,761 | ₩133,761 | ₩133,761 | ₩133,761 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩133,870 | ₩133,870 | ₩133,826 | ₩133,826 | -0.03% | 400 |
|---|
| 2025.10.28 | ₩134,480 | ₩134,480 | ₩134,480 | ₩134,480 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩134,393 | ₩134,393 | ₩134,390 | ₩134,390 | -0.00% | 800 |
|---|
| 2025.10.24 | ₩134,406 | ₩134,487 | ₩134,386 | ₩134,467 | +0.04% | 1.8천 |
|---|
| 2025.10.23 | ₩134,346 | ₩134,346 | ₩134,346 | ₩134,346 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩134,667 | ₩134,667 | ₩134,667 | ₩134,667 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩134,645 | ₩134,645 | ₩134,645 | ₩134,645 | 0.00% | 200 |
|---|
| 2025.10.20 | ₩134,413 | ₩134,488 | ₩134,413 | ₩134,488 | +0.06% | 300 |
|---|
| 2025.10.17 | ₩134,392 | ₩134,392 | ₩134,392 | ₩134,392 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩134,612 | ₩134,612 | ₩134,612 | ₩134,612 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩134,111 | ₩134,111 | ₩134,111 | ₩134,111 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩134,055 | ₩134,225 | ₩134,055 | ₩134,225 | +0.13% | 500 |
|---|
| 2025.10.13 | ₩133,950 | ₩133,997 | ₩133,950 | ₩133,997 | +0.04% | 700 |
|---|
| 2025.10.10 | ₩133,913 | ₩133,913 | ₩133,913 | ₩133,913 | 0.00% | 100 |
|---|