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 | ₩125,814 | ₩125,908 | ₩125,721 | ₩125,906 | +0.07% | 1.3만 |
| 2026.10.08 | ₩125,774 | ₩126,089 | ₩125,774 | ₩126,085 | +0.25% | 6.6천 |
| 2026.10.07 | ₩125,828 | ₩125,828 | ₩125,667 | ₩125,680 | -0.12% | 26.6만 |
| 2026.10.06 | ₩125,600 | ₩125,814 | ₩125,600 | ₩125,680 | +0.06% | 2.3천 |
| 2026.10.05 | ₩125,520 | ₩125,520 | ₩125,520 | ₩125,520 | 0.00% | 200 |
| 2026.10.02 | ₩126,082 | ₩126,082 | ₩125,506 | ₩125,506 | -0.46% | 400 |
| 2026.10.01 | ₩125,466 | ₩125,792 | ₩125,427 | ₩125,792 | +0.26% | 3.5천 |
| 2026.09.30 | ₩126,109 | ₩126,109 | ₩125,828 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩125,853 |
| -0.20% |
| 2.3천 |
| 2026.09.29 | ₩125,908 | ₩126,002 | ₩125,721 | ₩125,986 | +0.06% | 3.1만 |
|---|
| 2026.09.28 | ₩126,015 | ₩126,015 | ₩125,955 | ₩125,955 | -0.05% | 800 |
|---|
| 2026.09.25 | ₩126,143 | ₩126,391 | ₩126,143 | ₩126,391 | +0.20% | 500 |
|---|
| 2026.09.24 | ₩126,210 | ₩126,277 | ₩126,002 | ₩126,002 | -0.16% | 2.2천 |
|---|
| 2026.09.23 | ₩126,283 | ₩126,337 | ₩126,257 | ₩126,279 | -0.00% | 5.5천 |
|---|
| 2026.09.22 | ₩127,380 | ₩127,380 | ₩127,380 | ₩127,380 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩127,262 | ₩127,315 | ₩127,195 | ₩127,291 | +0.02% | 3.2만 |
|---|
| 2026.09.18 | ₩127,034 | ₩127,034 | ₩127,034 | ₩127,034 | 0.00% | 200 |
|---|
| 2026.09.17 | ₩127,356 | ₩127,469 | ₩127,356 | ₩127,469 | +0.09% | 1.8천 |
|---|
| 2026.09.16 | ₩127,000 | ₩127,000 | ₩126,941 | ₩126,941 | -0.05% | 400 |
|---|
| 2026.09.15 | ₩127,114 | ₩127,248 | ₩127,114 | ₩127,173 | +0.05% | 500 |
|---|
| 2026.09.14 | ₩127,516 | ₩127,530 | ₩127,263 | ₩127,263 | -0.20% | 5.4천 |
|---|
| 2026.09.11 | ₩127,603 | ₩127,603 | ₩127,329 | ₩127,381 | -0.17% | 1.2천 |
|---|
| 2026.09.10 | ₩127,563 | ₩127,563 | ₩127,563 | ₩127,563 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩128,535 | ₩128,535 | ₩128,347 | ₩128,347 | -0.15% | 700 |
|---|
| 2026.09.08 | ₩128,598 | ₩128,598 | ₩128,598 | ₩128,598 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩128,796 | ₩128,796 | ₩128,722 | ₩128,722 | -0.06% | 1천 |
|---|
| 2026.09.03 | ₩128,876 | ₩128,937 | ₩128,834 | ₩128,834 | -0.03% | 2.8천 |
|---|
| 2026.09.02 | ₩128,646 | ₩128,646 | ₩128,535 | ₩128,646 | 0.00% | 1.3천 |
|---|
| 2026.09.01 | ₩128,481 | ₩128,575 | ₩128,481 | ₩128,575 | +0.07% | 2.2천 |
|---|
| 2026.08.31 | ₩129,329 | ₩129,329 | ₩129,299 | ₩129,299 | -0.02% | 1.1천 |
|---|
| 2026.08.28 | ₩129,433 | ₩129,486 | ₩129,386 | ₩129,386 | -0.04% | 700 |
|---|
| 2026.08.27 | ₩130,062 | ₩130,062 | ₩129,821 | ₩129,855 | -0.16% | 700 |
|---|
| 2026.08.26 | ₩129,895 | ₩129,912 | ₩129,895 | ₩129,912 | +0.01% | 200 |
|---|
| 2026.08.25 | ₩130,069 | ₩130,151 | ₩130,056 | ₩130,151 | +0.06% | 700 |
|---|
| 2026.08.24 | ₩129,754 | ₩129,754 | ₩129,620 | ₩129,674 | -0.06% | 2.4만 |
|---|
| 2026.08.21 | ₩129,701 | ₩129,701 | ₩129,526 | ₩129,526 | -0.13% | 700 |
|---|
| 2026.08.20 | ₩129,727 | ₩129,727 | ₩129,727 | ₩129,727 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩130,009 | ₩130,009 | ₩129,955 | ₩129,995 | -0.01% | 1.4천 |
|---|
| 2026.08.18 | ₩129,808 | ₩129,808 | ₩129,727 | ₩129,761 | -0.04% | 200 |
|---|
| 2026.08.17 | ₩129,660 | ₩129,660 | ₩129,647 | ₩129,647 | -0.01% | 1.3천 |
|---|
| 2026.08.14 | ₩129,741 | ₩129,761 | ₩129,741 | ₩129,761 | +0.02% | 200 |
|---|
| 2026.08.13 | ₩129,969 | ₩129,982 | ₩129,969 | ₩129,982 | +0.01% | 500 |
|---|
| 2026.08.12 | ₩129,754 | ₩129,754 | ₩129,627 | ₩129,627 | -0.10% | 1천 |
|---|
| 2026.08.11 | ₩129,567 | ₩129,567 | ₩129,500 | ₩129,500 | -0.05% | 400 |
|---|
| 2026.08.10 | ₩129,412 | ₩129,473 | ₩129,379 | ₩129,424 | +0.01% | 2.4천 |
|---|
| 2026.08.07 | ₩129,801 | ₩129,801 | ₩129,755 | ₩129,755 | -0.04% | 200 |
|---|
| 2026.08.06 | ₩129,486 | ₩129,500 | ₩129,486 | ₩129,500 | +0.01% | 900 |
|---|
| 2026.08.05 | ₩129,781 | ₩129,855 | ₩129,781 | ₩129,816 | +0.03% | 500 |
|---|
| 2026.08.04 | ₩129,781 | ₩129,781 | ₩129,781 | ₩129,781 | 0.00% | 500 |
|---|
| 2026.08.03 | ₩129,382 | ₩129,382 | ₩129,382 | ₩129,382 | 0.00% | 200 |
|---|
| 2026.07.31 | ₩129,617 | ₩129,617 | ₩129,617 | ₩129,617 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩129,915 | ₩129,915 | ₩129,888 | ₩129,888 | -0.02% | 1.6천 |
|---|
| 2026.07.29 | ₩129,955 | ₩130,050 | ₩129,794 | ₩129,794 | -0.12% | 1.2천 |
|---|
| 2026.07.28 | ₩129,928 | ₩130,116 | ₩129,928 | ₩130,042 | +0.09% | 2천 |
|---|
| 2026.07.27 | ₩129,723 | ₩129,785 | ₩129,723 | ₩129,785 | +0.05% | 500 |
|---|
| 2026.07.24 | ₩129,528 | ₩129,580 | ₩129,528 | ₩129,580 | +0.04% | 500 |
|---|
| 2026.07.23 | ₩129,821 | ₩129,821 | ₩129,398 | ₩129,398 | -0.33% | 2.6천 |
|---|
| 2026.07.22 | ₩129,647 | ₩129,647 | ₩129,627 | ₩129,627 | -0.02% | 300 |
|---|
| 2026.07.21 | ₩129,915 | ₩129,955 | ₩129,848 | ₩129,859 | -0.04% | 1.3천 |
|---|
| 2026.07.20 | ₩130,022 | ₩130,116 | ₩130,022 | ₩130,116 | +0.07% | 1.5천 |
|---|
| 2026.07.17 | ₩130,471 | ₩130,471 | ₩130,371 | ₩130,371 | -0.08% | 200 |
|---|
| 2026.07.16 | ₩130,210 | ₩130,290 | ₩130,210 | ₩130,290 | +0.06% | 600 |
|---|
| 2026.07.15 | ₩130,371 | ₩130,491 | ₩130,371 | ₩130,371 | 0.00% | 600 |
|---|
| 2026.07.14 | ₩130,237 | ₩130,250 | ₩130,011 | ₩130,095 | -0.11% | 1.2천 |
|---|
| 2026.07.13 | ₩130,022 | ₩130,022 | ₩129,761 | ₩129,761 | -0.20% | 500 |
|---|
| 2026.07.10 | ₩130,211 | ₩130,249 | ₩130,116 | ₩130,156 | -0.04% | 1.3천 |
|---|
| 2026.07.09 | ₩130,330 | ₩130,330 | ₩130,238 | ₩130,238 | -0.07% | 2천 |
|---|
| 2026.07.08 | ₩129,915 | ₩130,003 | ₩129,915 | ₩130,003 | +0.07% | 200 |
|---|
| 2026.07.07 | ₩130,451 | ₩130,451 | ₩130,210 | ₩130,210 | -0.18% | 700 |
|---|
| 2026.07.06 | ₩130,572 | ₩130,659 | ₩130,572 | ₩130,659 | +0.07% | 200 |
|---|
| 2026.07.02 | ₩130,639 | ₩130,639 | ₩130,585 | ₩130,585 | -0.04% | 300 |
|---|
| 2026.07.01 | ₩130,585 | ₩130,585 | ₩130,424 | ₩130,424 | -0.12% | 200 |
|---|
| 2026.06.30 | ₩131,255 | ₩131,255 | ₩131,037 | ₩131,037 | -0.17% | 1.2천 |
|---|
| 2026.06.29 | ₩131,536 | ₩131,536 | ₩131,422 | ₩131,483 | -0.04% | 500 |
|---|
| 2026.06.26 | ₩131,496 | ₩131,496 | ₩131,472 | ₩131,472 | -0.02% | 600 |
|---|
| 2026.06.25 | ₩131,443 | ₩131,443 | ₩131,242 | ₩131,242 | -0.15% | 2천 |
|---|
| 2026.06.24 | ₩131,175 | ₩131,227 | ₩131,122 | ₩131,134 | -0.03% | 1.1천 |
|---|
| 2026.06.23 | ₩130,679 | ₩130,679 | ₩130,531 | ₩130,592 | -0.07% | 2.5만 |
|---|
| 2026.06.22 | ₩130,464 | ₩130,464 | ₩130,367 | ₩130,431 | -0.03% | 500 |
|---|
| 2026.06.18 | ₩130,786 | ₩130,786 | ₩130,759 | ₩130,759 | -0.02% | 400 |
|---|
| 2026.06.17 | ₩130,866 | ₩130,866 | ₩130,423 | ₩130,423 | -0.34% | 300 |
|---|
| 2026.06.16 | ₩131,161 | ₩131,168 | ₩131,101 | ₩131,101 | -0.05% | 300 |
|---|
| 2026.06.15 | ₩130,873 | ₩130,880 | ₩130,873 | ₩130,880 | +0.01% | 200 |
|---|
| 2026.06.12 | ₩130,759 | ₩130,759 | ₩130,720 | ₩130,720 | -0.03% | 1.2천 |
|---|
| 2026.06.11 | ₩130,404 | ₩130,890 | ₩130,371 | ₩130,890 | +0.37% | 2.2천 |
|---|
| 2026.06.10 | ₩130,304 | ₩130,384 | ₩130,282 | ₩130,282 | -0.02% | 600 |
|---|
| 2026.06.09 | ₩130,337 | ₩130,344 | ₩130,337 | ₩130,344 | +0.01% | 900 |
|---|
| 2026.06.08 | ₩130,377 | ₩130,377 | ₩130,103 | ₩130,109 | -0.21% | 1.7천 |
|---|
| 2026.06.05 | ₩130,215 | ₩130,215 | ₩130,140 | ₩130,140 | -0.06% | 800 |
|---|
| 2026.06.04 | ₩130,707 | ₩130,799 | ₩130,706 | ₩130,712 | +0.00% | 1.5만 |
|---|
| 2026.06.03 | ₩130,538 | ₩130,592 | ₩130,491 | ₩130,545 | +0.01% | 3.1만 |
|---|
| 2026.06.02 | ₩130,880 | ₩130,880 | ₩130,773 | ₩130,779 | -0.08% | 9.3천 |
|---|
| 2026.06.01 | ₩130,531 | ₩130,826 | ₩130,531 | ₩130,826 | +0.23% | 2.3만 |
|---|
| 2026.05.29 | ₩131,201 | ₩131,201 | ₩131,181 | ₩131,181 | -0.02% | 200 |
|---|
| 2026.05.28 | ₩131,047 | ₩131,134 | ₩131,047 | ₩131,061 | +0.01% | 2.3만 |
|---|
| 2026.05.27 | ₩131,041 | ₩131,041 | ₩130,901 | ₩130,901 | -0.11% | 3.3만 |
|---|
| 2026.05.26 | ₩130,813 | ₩130,840 | ₩130,759 | ₩130,819 | +0.01% | 2.7만 |
|---|
| 2026.05.22 | ₩130,290 | ₩130,518 | ₩130,277 | ₩130,471 | +0.14% | 1.8만 |
|---|
| 2026.05.21 | ₩130,210 | ₩130,391 | ₩130,196 | ₩130,391 | +0.14% | 1.2만 |
|---|
| 2026.05.20 | ₩130,357 | ₩130,545 | ₩130,304 | ₩130,444 | +0.07% | 1.4만 |
|---|
| 2026.05.19 | ₩129,828 | ₩129,828 | ₩129,828 | ₩129,828 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩130,387 | ₩130,438 | ₩130,089 | ₩130,211 | -0.13% | 1.6만 |
|---|
| 2026.05.15 | ₩130,223 | ₩130,250 | ₩130,163 | ₩130,163 | -0.05% | 5.9천 |
|---|
| 2026.05.14 | ₩131,094 | ₩131,094 | ₩130,903 | ₩130,903 | -0.15% | 5천 |
|---|
| 2026.05.13 | ₩130,907 | ₩130,980 | ₩130,893 | ₩130,980 | +0.06% | 9.2천 |
|---|
| 2026.05.12 | ₩130,947 | ₩131,000 | ₩130,913 | ₩130,913 | -0.03% | 2.9천 |
|---|
| 2026.05.11 | ₩131,335 | ₩131,337 | ₩131,228 | ₩131,228 | -0.08% | 1천 |
|---|
| 2026.05.08 | ₩131,530 | ₩131,530 | ₩131,530 | ₩131,530 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩131,349 | ₩131,349 | ₩131,302 | ₩131,302 | -0.04% | 100 |
|---|
| 2026.05.06 | ₩131,644 | ₩131,644 | ₩131,609 | ₩131,609 | -0.03% | 200 |
|---|
| 2026.05.05 | ₩131,148 | ₩131,148 | ₩131,101 | ₩131,101 | -0.04% | 200 |
|---|
| 2026.05.04 | ₩131,007 | ₩131,007 | ₩131,007 | ₩131,007 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩131,402 | ₩131,402 | ₩131,342 | ₩131,342 | -0.05% | 1.7천 |
|---|
| 2026.04.30 | ₩131,818 | ₩131,818 | ₩131,717 | ₩131,717 | -0.08% | 200 |
|---|
| 2026.04.29 | ₩131,543 | ₩131,543 | ₩131,543 | ₩131,543 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩132,005 | ₩132,005 | ₩132,005 | ₩132,005 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩132,166 | ₩132,166 | ₩132,166 | ₩132,166 | 0.00% | 800 |
|---|
| 2026.04.24 | ₩132,354 | ₩132,354 | ₩132,334 | ₩132,334 | -0.02% | 200 |
|---|
| 2026.04.23 | ₩132,113 | ₩132,113 | ₩132,113 | ₩132,113 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩132,273 | ₩132,273 | ₩132,273 | ₩132,273 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩132,205 | ₩132,205 | ₩132,205 | ₩132,205 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩132,582 | ₩132,649 | ₩132,582 | ₩132,649 | +0.05% | 300 |
|---|
| 2026.04.17 | ₩132,756 | ₩132,756 | ₩132,717 | ₩132,717 | -0.03% | 1.3천 |
|---|
| 2026.04.16 | ₩132,394 | ₩132,394 | ₩132,220 | ₩132,220 | -0.13% | 300 |
|---|
| 2026.04.15 | ₩132,334 | ₩132,334 | ₩132,334 | ₩132,334 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩132,421 | ₩132,494 | ₩132,421 | ₩132,494 | +0.06% | 7.3천 |
|---|
| 2026.04.13 | ₩132,126 | ₩132,181 | ₩132,126 | ₩132,181 | +0.04% | 300 |
|---|
| 2026.04.10 | ₩131,991 | ₩131,991 | ₩131,991 | ₩131,991 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩132,153 | ₩132,153 | ₩132,153 | ₩132,153 | 0.00% | 200 |
|---|
| 2026.04.08 | ₩132,260 | ₩132,260 | ₩132,019 | ₩132,137 | -0.09% | 3.1천 |
|---|
| 2026.04.07 | ₩131,891 | ₩131,891 | ₩131,891 | ₩131,891 | 0.00% | 200 |
|---|
| 2026.04.06 | ₩131,791 | ₩131,791 | ₩131,664 | ₩131,664 | -0.10% | 500 |
|---|
| 2026.04.02 | ₩131,893 | ₩131,893 | ₩131,893 | ₩131,893 | 0.00% | 200 |
|---|
| 2026.04.01 | ₩131,858 | ₩131,858 | ₩131,745 | ₩131,745 | -0.09% | 1.4천 |
|---|
| 2026.03.31 | ₩132,351 | ₩132,351 | ₩132,351 | ₩132,351 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩132,046 | ₩132,046 | ₩132,046 | ₩132,046 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩131,382 | ₩131,530 | ₩131,382 | ₩131,432 | +0.04% | 1.4천 |
|---|
| 2026.03.26 | ₩131,250 | ₩131,250 | ₩131,250 | ₩131,250 | 0.00% | 200 |
|---|
| 2026.03.25 | ₩131,985 | ₩131,985 | ₩131,985 | ₩131,985 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩131,467 | ₩131,570 | ₩131,467 | ₩131,570 | +0.08% | 300 |
|---|
| 2026.03.23 | ₩131,952 | ₩131,991 | ₩131,952 | ₩131,991 | +0.03% | 1.1천 |
|---|
| 2026.03.20 | ₩131,563 | ₩131,641 | ₩131,563 | ₩131,641 | +0.06% | 500 |
|---|
| 2026.03.19 | ₩132,169 | ₩132,429 | ₩132,169 | ₩132,429 | +0.20% | 600 |
|---|
| 2026.03.18 | ₩132,622 | ₩132,622 | ₩132,485 | ₩132,485 | -0.10% | 4.5천 |
|---|
| 2026.03.17 | ₩132,997 | ₩132,997 | ₩132,997 | ₩132,997 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩132,796 | ₩132,812 | ₩132,796 | ₩132,812 | +0.01% | 300 |
|---|
| 2026.03.13 | ₩132,394 | ₩132,427 | ₩132,394 | ₩132,427 | +0.03% | 300 |
|---|
| 2026.03.12 | ₩132,836 | ₩132,836 | ₩132,454 | ₩132,454 | -0.29% | 200 |
|---|
| 2026.03.11 | ₩132,867 | ₩132,867 | ₩132,867 | ₩132,867 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩133,265 | ₩133,333 | ₩133,211 | ₩133,211 | -0.04% | 1.2천 |
|---|
| 2026.03.09 | ₩133,331 | ₩133,509 | ₩133,331 | ₩133,509 | +0.13% | 500 |
|---|
| 2026.03.06 | ₩133,278 | ₩133,278 | ₩133,250 | ₩133,250 | -0.02% | 200 |
|---|
| 2026.03.05 | ₩133,198 | ₩133,272 | ₩133,175 | ₩133,272 | +0.06% | 600 |
|---|
| 2026.03.04 | ₩133,625 | ₩133,625 | ₩133,552 | ₩133,552 | -0.06% | 400 |
|---|
| 2026.03.03 | ₩133,774 | ₩133,774 | ₩133,774 | ₩133,774 | 0.00% | 200 |
|---|
| 2026.03.02 | ₩133,963 | ₩133,963 | ₩133,861 | ₩133,861 | -0.08% | 1.8천 |
|---|
| 2026.02.27 | ₩134,901 | ₩134,953 | ₩134,893 | ₩134,893 | -0.01% | 600 |
|---|
| 2026.02.26 | ₩134,431 | ₩134,491 | ₩134,431 | ₩134,491 | +0.04% | 1천 |
|---|
| 2026.02.25 | ₩134,210 | ₩134,210 | ₩134,210 | ₩134,210 | 0.00% | 200 |
|---|
| 2026.02.24 | ₩134,329 | ₩134,329 | ₩134,304 | ₩134,304 | -0.02% | 400 |
|---|
| 2026.02.23 | ₩134,368 | ₩134,368 | ₩134,368 | ₩134,368 | 0.00% | 200 |
|---|
| 2026.02.20 | ₩133,975 | ₩133,986 | ₩133,975 | ₩133,986 | +0.01% | 600 |
|---|
| 2026.02.19 | ₩133,955 | ₩133,955 | ₩133,955 | ₩133,955 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩133,875 | ₩133,875 | ₩133,875 | ₩133,875 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩134,136 | ₩134,136 | ₩134,017 | ₩134,089 | -0.03% | 1천 |
|---|
| 2026.02.13 | ₩134,069 | ₩134,143 | ₩134,029 | ₩134,143 | +0.05% | 300 |
|---|
| 2026.02.12 | ₩133,493 | ₩133,767 | ₩133,470 | ₩133,767 | +0.21% | 2.7천 |
|---|
| 2026.02.11 | ₩133,211 | ₩133,211 | ₩133,191 | ₩133,191 | -0.02% | 600 |
|---|
| 2026.02.10 | ₩133,459 | ₩133,461 | ₩133,459 | ₩133,461 | +0.00% | 300 |
|---|
| 2026.02.09 | ₩133,148 | ₩133,148 | ₩133,130 | ₩133,130 | -0.01% | 300 |
|---|
| 2026.02.06 | ₩133,044 | ₩133,044 | ₩133,044 | ₩133,044 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩132,930 | ₩133,128 | ₩132,930 | ₩133,128 | +0.15% | 2천 |
|---|
| 2026.02.04 | ₩132,503 | ₩132,503 | ₩132,503 | ₩132,503 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩132,418 | ₩132,508 | ₩132,418 | ₩132,508 | +0.07% | 400 |
|---|
| 2026.02.02 | ₩132,662 | ₩132,662 | ₩132,450 | ₩132,450 | -0.16% | 200 |
|---|
| 2026.01.30 | ₩133,064 | ₩133,100 | ₩133,064 | ₩133,100 | +0.03% | 200 |
|---|
| 2026.01.29 | ₩132,988 | ₩132,988 | ₩132,988 | ₩132,988 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩132,742 | ₩132,832 | ₩132,742 | ₩132,832 | +0.07% | 200 |
|---|
| 2026.01.27 | ₩132,914 | ₩132,914 | ₩132,914 | ₩132,914 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩132,997 | ₩132,997 | ₩132,943 | ₩132,943 | -0.04% | 100 |
|---|
| 2026.01.23 | ₩132,776 | ₩132,850 | ₩132,716 | ₩132,842 | +0.05% | 1.1천 |
|---|
| 2026.01.22 | ₩132,635 | ₩132,716 | ₩132,622 | ₩132,695 | +0.05% | 700 |
|---|
| 2026.01.21 | ₩132,760 | ₩132,760 | ₩132,760 | ₩132,760 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩132,555 | ₩132,568 | ₩132,528 | ₩132,568 | +0.01% | 7.1천 |
|---|
| 2026.01.16 | ₩132,823 | ₩132,829 | ₩132,823 | ₩132,829 | +0.01% | 400 |
|---|
| 2026.01.15 | ₩133,238 | ₩133,238 | ₩133,130 | ₩133,130 | -0.08% | 100 |
|---|
| 2026.01.14 | ₩133,439 | ₩133,439 | ₩133,345 | ₩133,368 | -0.05% | 900 |
|---|
| 2026.01.13 | ₩133,201 | ₩133,201 | ₩133,201 | ₩133,201 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩133,071 | ₩133,071 | ₩133,071 | ₩133,071 | 0.00% | 300 |
|---|
| 2026.01.09 | ₩133,147 | ₩133,147 | ₩133,147 | ₩133,147 | 0.00% | 400 |
|---|
| 2026.01.08 | ₩133,203 | ₩133,203 | ₩133,147 | ₩133,147 | -0.04% | 600 |
|---|
| 2026.01.07 | ₩133,466 | ₩133,466 | ₩133,411 | ₩133,411 | -0.04% | 400 |
|---|
| 2026.01.06 | ₩133,252 | ₩133,292 | ₩133,252 | ₩133,292 | +0.03% | 600 |
|---|
| 2026.01.05 | ₩133,305 | ₩133,312 | ₩133,305 | ₩133,312 | +0.01% | 200 |
|---|
| 2026.01.02 | ₩133,104 | ₩133,104 | ₩133,069 | ₩133,069 | -0.03% | 300 |
|---|
| 2025.12.31 | ₩133,118 | ₩133,118 | ₩133,111 | ₩133,111 | -0.01% | 200 |
|---|
| 2025.12.30 | ₩133,855 | ₩133,855 | ₩133,848 | ₩133,848 | -0.01% | 500 |
|---|
| 2025.12.29 | ₩133,908 | ₩133,908 | ₩133,908 | ₩133,908 | 0.00% | 300 |
|---|
| 2025.12.26 | ₩133,742 | ₩133,742 | ₩133,742 | ₩133,742 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩133,573 | ₩133,593 | ₩133,573 | ₩133,593 | +0.02% | 200 |
|---|
| 2025.12.23 | ₩133,399 | ₩133,399 | ₩133,368 | ₩133,368 | -0.02% | 800 |
|---|
| 2025.12.22 | ₩133,479 | ₩133,486 | ₩133,479 | ₩133,486 | +0.01% | 600 |
|---|
| 2025.12.19 | ₩133,613 | ₩133,640 | ₩133,577 | ₩133,577 | -0.03% | 1.2천 |
|---|
| 2025.12.18 | ₩133,749 | ₩133,781 | ₩133,749 | ₩133,781 | +0.02% | 300 |
|---|
| 2025.12.17 | ₩133,493 | ₩133,573 | ₩133,439 | ₩133,560 | +0.05% | 7.1천 |
|---|
| 2025.12.16 | ₩133,493 | ₩133,549 | ₩133,493 | ₩133,549 | +0.04% | 500 |
|---|
| 2025.12.15 | ₩133,285 | ₩133,285 | ₩133,285 | ₩133,285 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩133,225 | ₩133,225 | ₩133,178 | ₩133,178 | -0.04% | 600 |
|---|
| 2025.12.11 | ₩133,352 | ₩133,352 | ₩133,352 | ₩133,352 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩133,171 | ₩133,304 | ₩133,171 | ₩133,304 | +0.10% | 200 |
|---|
| 2025.12.09 | ₩132,945 | ₩132,945 | ₩132,945 | ₩132,945 | 0.00% | 200 |
|---|
| 2025.12.08 | ₩133,077 | ₩133,111 | ₩133,077 | ₩133,111 | +0.03% | 2.1천 |
|---|
| 2025.12.05 | ₩133,293 | ₩133,359 | ₩133,293 | ₩133,312 | +0.01% | 2.3천 |
|---|
| 2025.12.04 | ₩133,497 | ₩133,497 | ₩133,497 | ₩133,497 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩133,834 | ₩133,841 | ₩133,800 | ₩133,800 | -0.03% | 1.3천 |
|---|
| 2025.12.02 | ₩133,596 | ₩133,627 | ₩133,587 | ₩133,607 | +0.01% | 900 |
|---|
| 2025.12.01 | ₩133,640 | ₩133,640 | ₩133,479 | ₩133,499 | -0.11% | 700 |
|---|
| 2025.11.28 | ₩134,404 | ₩134,404 | ₩134,404 | ₩134,404 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩134,364 | ₩134,551 | ₩134,364 | ₩134,551 | +0.14% | 1.9천 |
|---|
| 2025.11.25 | ₩134,444 | ₩134,472 | ₩134,444 | ₩134,472 | +0.02% | 200 |
|---|
| 2025.11.24 | ₩134,257 | ₩134,257 | ₩134,237 | ₩134,237 | -0.01% | 400 |
|---|
| 2025.11.21 | ₩134,123 | ₩134,135 | ₩134,082 | ₩134,135 | +0.01% | 1.2천 |
|---|
| 2025.11.20 | ₩133,848 | ₩133,848 | ₩133,774 | ₩133,821 | -0.02% | 700 |
|---|
| 2025.11.19 | ₩133,533 | ₩133,548 | ₩133,533 | ₩133,548 | +0.01% | 200 |
|---|
| 2025.11.18 | ₩133,613 | ₩133,613 | ₩133,613 | ₩133,613 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩133,410 | ₩133,410 | ₩133,410 | ₩133,410 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩133,325 | ₩133,325 | ₩133,325 | ₩133,325 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩133,493 | ₩133,520 | ₩133,493 | ₩133,493 | 0.00% | 2.3천 |
|---|
| 2025.11.12 | ₩133,694 | ₩133,700 | ₩133,694 | ₩133,700 | +0.01% | 400 |
|---|
| 2025.11.11 | ₩133,721 | ₩133,726 | ₩133,721 | ₩133,726 | +0.00% | 200 |
|---|
| 2025.11.10 | ₩133,379 | ₩133,379 | ₩133,379 | ₩133,379 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩133,566 | ₩133,566 | ₩133,566 | ₩133,566 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩133,520 | ₩133,520 | ₩133,489 | ₩133,489 | -0.02% | 200 |
|---|
| 2025.11.05 | ₩133,035 | ₩133,035 | ₩132,970 | ₩132,997 | -0.03% | 1.1천 |
|---|
| 2025.11.04 | ₩133,359 | ₩133,426 | ₩133,345 | ₩133,418 | +0.04% | 3.3천 |
|---|
| 2025.11.03 | ₩133,278 | ₩133,278 | ₩133,272 | ₩133,272 | -0.01% | 300 |
|---|
| 2025.10.31 | ₩133,757 | ₩133,757 | ₩133,757 | ₩133,757 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩133,666 | ₩133,666 | ₩133,666 | ₩133,666 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩133,774 | ₩133,774 | ₩133,730 | ₩133,730 | -0.03% | 400 |
|---|
| 2025.10.28 | ₩134,384 | ₩134,384 | ₩134,384 | ₩134,384 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩134,297 | ₩134,297 | ₩134,294 | ₩134,294 | -0.00% | 800 |
|---|
| 2025.10.24 | ₩134,310 | ₩134,391 | ₩134,290 | ₩134,371 | +0.04% | 1.8천 |
|---|
| 2025.10.23 | ₩134,250 | ₩134,250 | ₩134,250 | ₩134,250 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩134,570 | ₩134,570 | ₩134,570 | ₩134,570 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩134,549 | ₩134,549 | ₩134,549 | ₩134,549 | 0.00% | 200 |
|---|
| 2025.10.20 | ₩134,317 | ₩134,392 | ₩134,317 | ₩134,392 | +0.06% | 300 |
|---|
| 2025.10.17 | ₩134,295 | ₩134,295 | ₩134,295 | ₩134,295 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩134,515 | ₩134,515 | ₩134,515 | ₩134,515 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩134,015 | ₩134,015 | ₩134,015 | ₩134,015 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩133,959 | ₩134,129 | ₩133,959 | ₩134,129 | +0.13% | 500 |
|---|
| 2025.10.13 | ₩133,855 | ₩133,902 | ₩133,855 | ₩133,902 | +0.04% | 700 |
|---|
| 2025.10.10 | ₩133,817 | ₩133,817 | ₩133,817 | ₩133,817 | 0.00% | 100 |
|---|