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 | ₩125,904 | ₩125,998 | ₩125,810 | ₩125,995 | +0.07% | 1.3만 |
| 2026.10.08 | ₩125,863 | ₩126,179 | ₩125,863 | ₩126,175 | +0.25% | 6.6천 |
| 2026.10.07 | ₩125,917 | ₩125,917 | ₩125,756 | ₩125,770 | -0.12% | 26.6만 |
| 2026.10.06 | ₩125,689 | ₩125,904 | ₩125,689 | ₩125,770 | +0.06% | 2.3천 |
| 2026.10.05 | ₩125,609 | ₩125,609 | ₩125,609 | ₩125,609 | 0.00% | 200 |
| 2026.10.02 | ₩126,172 | ₩126,172 | ₩125,595 | ₩125,595 | -0.46% | 400 |
| 2026.10.01 | ₩125,555 | ₩125,881 | ₩125,516 | ₩125,881 | +0.26% | 3.5천 |
| 2026.09.30 | ₩126,199 | ₩126,199 | ₩125,917 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩125,943 |
| -0.20% |
| 2.3천 |
| 2026.09.29 | ₩125,998 | ₩126,091 | ₩125,810 | ₩126,075 | +0.06% | 3.1만 |
|---|
| 2026.09.28 | ₩126,105 | ₩126,105 | ₩126,044 | ₩126,044 | -0.05% | 800 |
|---|
| 2026.09.25 | ₩126,232 | ₩126,480 | ₩126,232 | ₩126,480 | +0.20% | 500 |
|---|
| 2026.09.24 | ₩126,299 | ₩126,366 | ₩126,091 | ₩126,091 | -0.16% | 2.2천 |
|---|
| 2026.09.23 | ₩126,373 | ₩126,427 | ₩126,346 | ₩126,369 | -0.00% | 5.5천 |
|---|
| 2026.09.22 | ₩127,470 | ₩127,470 | ₩127,470 | ₩127,470 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩127,352 | ₩127,406 | ₩127,285 | ₩127,381 | +0.02% | 3.2만 |
|---|
| 2026.09.18 | ₩127,124 | ₩127,124 | ₩127,124 | ₩127,124 | 0.00% | 200 |
|---|
| 2026.09.17 | ₩127,446 | ₩127,560 | ₩127,446 | ₩127,560 | +0.09% | 1.8천 |
|---|
| 2026.09.16 | ₩127,090 | ₩127,090 | ₩127,031 | ₩127,031 | -0.05% | 400 |
|---|
| 2026.09.15 | ₩127,204 | ₩127,339 | ₩127,204 | ₩127,263 | +0.05% | 500 |
|---|
| 2026.09.14 | ₩127,607 | ₩127,620 | ₩127,353 | ₩127,353 | -0.20% | 5.4천 |
|---|
| 2026.09.11 | ₩127,694 | ₩127,694 | ₩127,419 | ₩127,471 | -0.17% | 1.2천 |
|---|
| 2026.09.10 | ₩127,654 | ₩127,654 | ₩127,654 | ₩127,654 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩128,626 | ₩128,626 | ₩128,438 | ₩128,438 | -0.15% | 700 |
|---|
| 2026.09.08 | ₩128,689 | ₩128,689 | ₩128,689 | ₩128,689 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩128,887 | ₩128,887 | ₩128,814 | ₩128,814 | -0.06% | 1천 |
|---|
| 2026.09.03 | ₩128,968 | ₩129,028 | ₩128,925 | ₩128,925 | -0.03% | 2.8천 |
|---|
| 2026.09.02 | ₩128,737 | ₩128,737 | ₩128,626 | ₩128,737 | 0.00% | 1.3천 |
|---|
| 2026.09.01 | ₩128,572 | ₩128,666 | ₩128,572 | ₩128,666 | +0.07% | 2.2천 |
|---|
| 2026.08.31 | ₩129,421 | ₩129,421 | ₩129,390 | ₩129,390 | -0.02% | 1.1천 |
|---|
| 2026.08.28 | ₩129,524 | ₩129,578 | ₩129,477 | ₩129,477 | -0.04% | 700 |
|---|
| 2026.08.27 | ₩130,155 | ₩130,155 | ₩129,913 | ₩129,947 | -0.16% | 700 |
|---|
| 2026.08.26 | ₩129,987 | ₩130,004 | ₩129,987 | ₩130,004 | +0.01% | 200 |
|---|
| 2026.08.25 | ₩130,161 | ₩130,243 | ₩130,148 | ₩130,243 | +0.06% | 700 |
|---|
| 2026.08.24 | ₩129,846 | ₩129,846 | ₩129,712 | ₩129,766 | -0.06% | 2.4만 |
|---|
| 2026.08.21 | ₩129,792 | ₩129,792 | ₩129,618 | ₩129,618 | -0.13% | 700 |
|---|
| 2026.08.20 | ₩129,819 | ₩129,819 | ₩129,819 | ₩129,819 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩130,101 | ₩130,101 | ₩130,047 | ₩130,088 | -0.01% | 1.4천 |
|---|
| 2026.08.18 | ₩129,900 | ₩129,900 | ₩129,819 | ₩129,853 | -0.04% | 200 |
|---|
| 2026.08.17 | ₩129,752 | ₩129,752 | ₩129,739 | ₩129,739 | -0.01% | 1.3천 |
|---|
| 2026.08.14 | ₩129,833 | ₩129,853 | ₩129,833 | ₩129,853 | +0.02% | 200 |
|---|
| 2026.08.13 | ₩130,061 | ₩130,074 | ₩130,061 | ₩130,074 | +0.01% | 500 |
|---|
| 2026.08.12 | ₩129,846 | ₩129,846 | ₩129,719 | ₩129,719 | -0.10% | 1천 |
|---|
| 2026.08.11 | ₩129,658 | ₩129,658 | ₩129,591 | ₩129,591 | -0.05% | 400 |
|---|
| 2026.08.10 | ₩129,504 | ₩129,565 | ₩129,471 | ₩129,516 | +0.01% | 2.4천 |
|---|
| 2026.08.07 | ₩129,893 | ₩129,893 | ₩129,847 | ₩129,847 | -0.04% | 200 |
|---|
| 2026.08.06 | ₩129,578 | ₩129,591 | ₩129,578 | ₩129,591 | +0.01% | 900 |
|---|
| 2026.08.05 | ₩129,873 | ₩129,947 | ₩129,873 | ₩129,908 | +0.03% | 500 |
|---|
| 2026.08.04 | ₩129,873 | ₩129,873 | ₩129,873 | ₩129,873 | 0.00% | 500 |
|---|
| 2026.08.03 | ₩129,473 | ₩129,473 | ₩129,473 | ₩129,473 | 0.00% | 200 |
|---|
| 2026.07.31 | ₩129,709 | ₩129,709 | ₩129,709 | ₩129,709 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩130,007 | ₩130,007 | ₩129,980 | ₩129,980 | -0.02% | 1.6천 |
|---|
| 2026.07.29 | ₩130,047 | ₩130,142 | ₩129,886 | ₩129,886 | -0.12% | 1.2천 |
|---|
| 2026.07.28 | ₩130,020 | ₩130,208 | ₩130,020 | ₩130,134 | +0.09% | 2천 |
|---|
| 2026.07.27 | ₩129,815 | ₩129,877 | ₩129,815 | ₩129,877 | +0.05% | 500 |
|---|
| 2026.07.24 | ₩129,620 | ₩129,672 | ₩129,620 | ₩129,672 | +0.04% | 500 |
|---|
| 2026.07.23 | ₩129,913 | ₩129,913 | ₩129,489 | ₩129,489 | -0.33% | 2.6천 |
|---|
| 2026.07.22 | ₩129,739 | ₩129,739 | ₩129,719 | ₩129,719 | -0.02% | 300 |
|---|
| 2026.07.21 | ₩130,007 | ₩130,047 | ₩129,940 | ₩129,951 | -0.04% | 1.3천 |
|---|
| 2026.07.20 | ₩130,114 | ₩130,208 | ₩130,114 | ₩130,208 | +0.07% | 1.5천 |
|---|
| 2026.07.17 | ₩130,564 | ₩130,564 | ₩130,463 | ₩130,463 | -0.08% | 200 |
|---|
| 2026.07.16 | ₩130,302 | ₩130,383 | ₩130,302 | ₩130,383 | +0.06% | 600 |
|---|
| 2026.07.15 | ₩130,463 | ₩130,584 | ₩130,463 | ₩130,463 | 0.00% | 600 |
|---|
| 2026.07.14 | ₩130,329 | ₩130,342 | ₩130,104 | ₩130,187 | -0.11% | 1.2천 |
|---|
| 2026.07.13 | ₩130,114 | ₩130,114 | ₩129,853 | ₩129,853 | -0.20% | 500 |
|---|
| 2026.07.10 | ₩130,303 | ₩130,341 | ₩130,208 | ₩130,248 | -0.04% | 1.3천 |
|---|
| 2026.07.09 | ₩130,423 | ₩130,423 | ₩130,330 | ₩130,330 | -0.07% | 2천 |
|---|
| 2026.07.08 | ₩130,007 | ₩130,096 | ₩130,007 | ₩130,096 | +0.07% | 200 |
|---|
| 2026.07.07 | ₩130,543 | ₩130,543 | ₩130,302 | ₩130,302 | -0.18% | 700 |
|---|
| 2026.07.06 | ₩130,664 | ₩130,751 | ₩130,664 | ₩130,751 | +0.07% | 200 |
|---|
| 2026.07.02 | ₩130,731 | ₩130,731 | ₩130,678 | ₩130,678 | -0.04% | 300 |
|---|
| 2026.07.01 | ₩130,678 | ₩130,678 | ₩130,517 | ₩130,517 | -0.12% | 200 |
|---|
| 2026.06.30 | ₩131,348 | ₩131,348 | ₩131,129 | ₩131,129 | -0.17% | 1.2천 |
|---|
| 2026.06.29 | ₩131,630 | ₩131,630 | ₩131,516 | ₩131,576 | -0.04% | 500 |
|---|
| 2026.06.26 | ₩131,589 | ₩131,589 | ₩131,565 | ₩131,565 | -0.02% | 600 |
|---|
| 2026.06.25 | ₩131,536 | ₩131,536 | ₩131,335 | ₩131,335 | -0.15% | 2천 |
|---|
| 2026.06.24 | ₩131,268 | ₩131,320 | ₩131,215 | ₩131,227 | -0.03% | 1.1천 |
|---|
| 2026.06.23 | ₩130,771 | ₩130,771 | ₩130,624 | ₩130,684 | -0.07% | 2.5만 |
|---|
| 2026.06.22 | ₩130,557 | ₩130,557 | ₩130,459 | ₩130,523 | -0.03% | 500 |
|---|
| 2026.06.18 | ₩130,879 | ₩130,879 | ₩130,852 | ₩130,852 | -0.02% | 400 |
|---|
| 2026.06.17 | ₩130,959 | ₩130,959 | ₩130,515 | ₩130,515 | -0.34% | 300 |
|---|
| 2026.06.16 | ₩131,254 | ₩131,261 | ₩131,194 | ₩131,194 | -0.05% | 300 |
|---|
| 2026.06.15 | ₩130,966 | ₩130,973 | ₩130,966 | ₩130,973 | +0.01% | 200 |
|---|
| 2026.06.12 | ₩130,852 | ₩130,852 | ₩130,813 | ₩130,813 | -0.03% | 1.2천 |
|---|
| 2026.06.11 | ₩130,496 | ₩130,983 | ₩130,463 | ₩130,983 | +0.37% | 2.2천 |
|---|
| 2026.06.10 | ₩130,396 | ₩130,476 | ₩130,374 | ₩130,374 | -0.02% | 600 |
|---|
| 2026.06.09 | ₩130,429 | ₩130,436 | ₩130,429 | ₩130,436 | +0.01% | 900 |
|---|
| 2026.06.08 | ₩130,470 | ₩130,470 | ₩130,195 | ₩130,201 | -0.21% | 1.7천 |
|---|
| 2026.06.05 | ₩130,307 | ₩130,307 | ₩130,232 | ₩130,232 | -0.06% | 800 |
|---|
| 2026.06.04 | ₩130,800 | ₩130,892 | ₩130,798 | ₩130,805 | +0.00% | 1.5만 |
|---|
| 2026.06.03 | ₩130,631 | ₩130,684 | ₩130,584 | ₩130,637 | +0.01% | 3.1만 |
|---|
| 2026.06.02 | ₩130,973 | ₩130,973 | ₩130,865 | ₩130,872 | -0.08% | 9.3천 |
|---|
| 2026.06.01 | ₩130,624 | ₩130,919 | ₩130,624 | ₩130,919 | +0.23% | 2.3만 |
|---|
| 2026.05.29 | ₩131,294 | ₩131,294 | ₩131,274 | ₩131,274 | -0.02% | 200 |
|---|
| 2026.05.28 | ₩131,140 | ₩131,227 | ₩131,140 | ₩131,154 | +0.01% | 2.3만 |
|---|
| 2026.05.27 | ₩131,133 | ₩131,133 | ₩130,994 | ₩130,994 | -0.11% | 3.3만 |
|---|
| 2026.05.26 | ₩130,905 | ₩130,932 | ₩130,852 | ₩130,912 | +0.01% | 2.7만 |
|---|
| 2026.05.22 | ₩130,383 | ₩130,610 | ₩130,369 | ₩130,564 | +0.14% | 1.8만 |
|---|
| 2026.05.21 | ₩130,302 | ₩130,483 | ₩130,289 | ₩130,483 | +0.14% | 1.2만 |
|---|
| 2026.05.20 | ₩130,450 | ₩130,637 | ₩130,396 | ₩130,537 | +0.07% | 1.4만 |
|---|
| 2026.05.19 | ₩129,920 | ₩129,920 | ₩129,920 | ₩129,920 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩130,479 | ₩130,530 | ₩130,181 | ₩130,303 | -0.13% | 1.6만 |
|---|
| 2026.05.15 | ₩130,315 | ₩130,342 | ₩130,255 | ₩130,255 | -0.05% | 5.9천 |
|---|
| 2026.05.14 | ₩131,187 | ₩131,187 | ₩130,995 | ₩130,995 | -0.15% | 5천 |
|---|
| 2026.05.13 | ₩130,999 | ₩131,073 | ₩130,986 | ₩131,073 | +0.06% | 9.2천 |
|---|
| 2026.05.12 | ₩131,040 | ₩131,093 | ₩131,006 | ₩131,006 | -0.03% | 2.9천 |
|---|
| 2026.05.11 | ₩131,428 | ₩131,430 | ₩131,321 | ₩131,321 | -0.08% | 1천 |
|---|
| 2026.05.08 | ₩131,623 | ₩131,623 | ₩131,623 | ₩131,623 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩131,442 | ₩131,442 | ₩131,395 | ₩131,395 | -0.04% | 100 |
|---|
| 2026.05.06 | ₩131,737 | ₩131,737 | ₩131,702 | ₩131,702 | -0.03% | 200 |
|---|
| 2026.05.05 | ₩131,241 | ₩131,241 | ₩131,194 | ₩131,194 | -0.04% | 200 |
|---|
| 2026.05.04 | ₩131,100 | ₩131,100 | ₩131,100 | ₩131,100 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩131,496 | ₩131,496 | ₩131,435 | ₩131,435 | -0.05% | 1.7천 |
|---|
| 2026.04.30 | ₩131,911 | ₩131,911 | ₩131,811 | ₩131,811 | -0.08% | 200 |
|---|
| 2026.04.29 | ₩131,636 | ₩131,636 | ₩131,636 | ₩131,636 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩132,099 | ₩132,099 | ₩132,099 | ₩132,099 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩132,260 | ₩132,260 | ₩132,260 | ₩132,260 | 0.00% | 800 |
|---|
| 2026.04.24 | ₩132,448 | ₩132,448 | ₩132,427 | ₩132,427 | -0.02% | 200 |
|---|
| 2026.04.23 | ₩132,206 | ₩132,206 | ₩132,206 | ₩132,206 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩132,367 | ₩132,367 | ₩132,367 | ₩132,367 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩132,299 | ₩132,299 | ₩132,299 | ₩132,299 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩132,676 | ₩132,743 | ₩132,676 | ₩132,743 | +0.05% | 300 |
|---|
| 2026.04.17 | ₩132,850 | ₩132,850 | ₩132,811 | ₩132,811 | -0.03% | 1.3천 |
|---|
| 2026.04.16 | ₩132,488 | ₩132,488 | ₩132,314 | ₩132,314 | -0.13% | 300 |
|---|
| 2026.04.15 | ₩132,427 | ₩132,427 | ₩132,427 | ₩132,427 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩132,515 | ₩132,588 | ₩132,515 | ₩132,588 | +0.06% | 7.3천 |
|---|
| 2026.04.13 | ₩132,220 | ₩132,275 | ₩132,220 | ₩132,275 | +0.04% | 300 |
|---|
| 2026.04.10 | ₩132,084 | ₩132,084 | ₩132,084 | ₩132,084 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩132,246 | ₩132,246 | ₩132,246 | ₩132,246 | 0.00% | 200 |
|---|
| 2026.04.08 | ₩132,354 | ₩132,354 | ₩132,112 | ₩132,230 | -0.09% | 3.1천 |
|---|
| 2026.04.07 | ₩131,985 | ₩131,985 | ₩131,985 | ₩131,985 | 0.00% | 200 |
|---|
| 2026.04.06 | ₩131,884 | ₩131,884 | ₩131,757 | ₩131,757 | -0.10% | 500 |
|---|
| 2026.04.02 | ₩131,986 | ₩131,986 | ₩131,986 | ₩131,986 | 0.00% | 200 |
|---|
| 2026.04.01 | ₩131,951 | ₩131,951 | ₩131,839 | ₩131,839 | -0.09% | 1.4천 |
|---|
| 2026.03.31 | ₩132,445 | ₩132,445 | ₩132,445 | ₩132,445 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩132,139 | ₩132,139 | ₩132,139 | ₩132,139 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩131,475 | ₩131,623 | ₩131,475 | ₩131,525 | +0.04% | 1.4천 |
|---|
| 2026.03.26 | ₩131,343 | ₩131,343 | ₩131,343 | ₩131,343 | 0.00% | 200 |
|---|
| 2026.03.25 | ₩132,079 | ₩132,079 | ₩132,079 | ₩132,079 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩131,560 | ₩131,663 | ₩131,560 | ₩131,663 | +0.08% | 300 |
|---|
| 2026.03.23 | ₩132,045 | ₩132,084 | ₩132,045 | ₩132,084 | +0.03% | 1.1천 |
|---|
| 2026.03.20 | ₩131,656 | ₩131,734 | ₩131,656 | ₩131,734 | +0.06% | 500 |
|---|
| 2026.03.19 | ₩132,263 | ₩132,523 | ₩132,263 | ₩132,523 | +0.20% | 600 |
|---|
| 2026.03.18 | ₩132,716 | ₩132,716 | ₩132,579 | ₩132,579 | -0.10% | 4.5천 |
|---|
| 2026.03.17 | ₩133,091 | ₩133,091 | ₩133,091 | ₩133,091 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩132,890 | ₩132,906 | ₩132,890 | ₩132,906 | +0.01% | 300 |
|---|
| 2026.03.13 | ₩132,488 | ₩132,521 | ₩132,488 | ₩132,521 | +0.03% | 300 |
|---|
| 2026.03.12 | ₩132,930 | ₩132,930 | ₩132,548 | ₩132,548 | -0.29% | 200 |
|---|
| 2026.03.11 | ₩132,961 | ₩132,961 | ₩132,961 | ₩132,961 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩133,359 | ₩133,428 | ₩133,306 | ₩133,306 | -0.04% | 1.2천 |
|---|
| 2026.03.09 | ₩133,425 | ₩133,604 | ₩133,425 | ₩133,604 | +0.13% | 500 |
|---|
| 2026.03.06 | ₩133,373 | ₩133,373 | ₩133,345 | ₩133,345 | -0.02% | 200 |
|---|
| 2026.03.05 | ₩133,292 | ₩133,366 | ₩133,270 | ₩133,366 | +0.06% | 600 |
|---|
| 2026.03.04 | ₩133,720 | ₩133,720 | ₩133,646 | ₩133,646 | -0.06% | 400 |
|---|
| 2026.03.03 | ₩133,869 | ₩133,869 | ₩133,869 | ₩133,869 | 0.00% | 200 |
|---|
| 2026.03.02 | ₩134,058 | ₩134,058 | ₩133,956 | ₩133,956 | -0.08% | 1.8천 |
|---|
| 2026.02.27 | ₩134,997 | ₩135,049 | ₩134,989 | ₩134,989 | -0.01% | 600 |
|---|
| 2026.02.26 | ₩134,526 | ₩134,586 | ₩134,526 | ₩134,586 | +0.04% | 1천 |
|---|
| 2026.02.25 | ₩134,305 | ₩134,305 | ₩134,305 | ₩134,305 | 0.00% | 200 |
|---|
| 2026.02.24 | ₩134,424 | ₩134,424 | ₩134,399 | ₩134,399 | -0.02% | 400 |
|---|
| 2026.02.23 | ₩134,463 | ₩134,463 | ₩134,463 | ₩134,463 | 0.00% | 200 |
|---|
| 2026.02.20 | ₩134,070 | ₩134,081 | ₩134,070 | ₩134,081 | +0.01% | 600 |
|---|
| 2026.02.19 | ₩134,050 | ₩134,050 | ₩134,050 | ₩134,050 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩133,970 | ₩133,970 | ₩133,970 | ₩133,970 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩134,231 | ₩134,231 | ₩134,112 | ₩134,184 | -0.03% | 1천 |
|---|
| 2026.02.13 | ₩134,164 | ₩134,238 | ₩134,124 | ₩134,238 | +0.05% | 300 |
|---|
| 2026.02.12 | ₩133,587 | ₩133,862 | ₩133,565 | ₩133,862 | +0.21% | 2.7천 |
|---|
| 2026.02.11 | ₩133,306 | ₩133,306 | ₩133,286 | ₩133,286 | -0.02% | 600 |
|---|
| 2026.02.10 | ₩133,554 | ₩133,555 | ₩133,554 | ₩133,555 | +0.00% | 300 |
|---|
| 2026.02.09 | ₩133,243 | ₩133,243 | ₩133,224 | ₩133,224 | -0.01% | 300 |
|---|
| 2026.02.06 | ₩133,138 | ₩133,138 | ₩133,138 | ₩133,138 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩133,024 | ₩133,223 | ₩133,024 | ₩133,223 | +0.15% | 2천 |
|---|
| 2026.02.04 | ₩132,596 | ₩132,596 | ₩132,596 | ₩132,596 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩132,512 | ₩132,602 | ₩132,512 | ₩132,602 | +0.07% | 400 |
|---|
| 2026.02.02 | ₩132,756 | ₩132,756 | ₩132,544 | ₩132,544 | -0.16% | 200 |
|---|
| 2026.01.30 | ₩133,158 | ₩133,195 | ₩133,158 | ₩133,195 | +0.03% | 200 |
|---|
| 2026.01.29 | ₩133,082 | ₩133,082 | ₩133,082 | ₩133,082 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩132,836 | ₩132,926 | ₩132,836 | ₩132,926 | +0.07% | 200 |
|---|
| 2026.01.27 | ₩133,008 | ₩133,008 | ₩133,008 | ₩133,008 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩133,091 | ₩133,091 | ₩133,038 | ₩133,038 | -0.04% | 100 |
|---|
| 2026.01.23 | ₩132,870 | ₩132,944 | ₩132,810 | ₩132,936 | +0.05% | 1.1천 |
|---|
| 2026.01.22 | ₩132,729 | ₩132,810 | ₩132,716 | ₩132,790 | +0.05% | 700 |
|---|
| 2026.01.21 | ₩132,854 | ₩132,854 | ₩132,854 | ₩132,854 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩132,649 | ₩132,662 | ₩132,622 | ₩132,662 | +0.01% | 7.1천 |
|---|
| 2026.01.16 | ₩132,917 | ₩132,924 | ₩132,917 | ₩132,924 | +0.01% | 400 |
|---|
| 2026.01.15 | ₩133,333 | ₩133,333 | ₩133,224 | ₩133,224 | -0.08% | 100 |
|---|
| 2026.01.14 | ₩133,534 | ₩133,534 | ₩133,440 | ₩133,463 | -0.05% | 900 |
|---|
| 2026.01.13 | ₩133,295 | ₩133,295 | ₩133,295 | ₩133,295 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩133,165 | ₩133,165 | ₩133,165 | ₩133,165 | 0.00% | 300 |
|---|
| 2026.01.09 | ₩133,241 | ₩133,241 | ₩133,241 | ₩133,241 | 0.00% | 400 |
|---|
| 2026.01.08 | ₩133,298 | ₩133,298 | ₩133,241 | ₩133,241 | -0.04% | 600 |
|---|
| 2026.01.07 | ₩133,561 | ₩133,561 | ₩133,506 | ₩133,506 | -0.04% | 400 |
|---|
| 2026.01.06 | ₩133,346 | ₩133,386 | ₩133,346 | ₩133,386 | +0.03% | 600 |
|---|
| 2026.01.05 | ₩133,400 | ₩133,406 | ₩133,400 | ₩133,406 | +0.01% | 200 |
|---|
| 2026.01.02 | ₩133,199 | ₩133,199 | ₩133,164 | ₩133,164 | -0.03% | 300 |
|---|
| 2025.12.31 | ₩133,212 | ₩133,212 | ₩133,205 | ₩133,205 | -0.01% | 200 |
|---|
| 2025.12.30 | ₩133,949 | ₩133,949 | ₩133,943 | ₩133,943 | -0.01% | 500 |
|---|
| 2025.12.29 | ₩134,003 | ₩134,003 | ₩134,003 | ₩134,003 | 0.00% | 300 |
|---|
| 2025.12.26 | ₩133,837 | ₩133,837 | ₩133,837 | ₩133,837 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩133,668 | ₩133,688 | ₩133,668 | ₩133,688 | +0.02% | 200 |
|---|
| 2025.12.23 | ₩133,494 | ₩133,494 | ₩133,463 | ₩133,463 | -0.02% | 800 |
|---|
| 2025.12.22 | ₩133,574 | ₩133,581 | ₩133,574 | ₩133,581 | +0.01% | 600 |
|---|
| 2025.12.19 | ₩133,708 | ₩133,735 | ₩133,672 | ₩133,672 | -0.03% | 1.2천 |
|---|
| 2025.12.18 | ₩133,844 | ₩133,876 | ₩133,844 | ₩133,876 | +0.02% | 300 |
|---|
| 2025.12.17 | ₩133,587 | ₩133,668 | ₩133,534 | ₩133,654 | +0.05% | 7.1천 |
|---|
| 2025.12.16 | ₩133,587 | ₩133,644 | ₩133,587 | ₩133,644 | +0.04% | 500 |
|---|
| 2025.12.15 | ₩133,380 | ₩133,380 | ₩133,380 | ₩133,380 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩133,319 | ₩133,319 | ₩133,272 | ₩133,272 | -0.04% | 600 |
|---|
| 2025.12.11 | ₩133,447 | ₩133,447 | ₩133,447 | ₩133,447 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩133,266 | ₩133,398 | ₩133,266 | ₩133,398 | +0.10% | 200 |
|---|
| 2025.12.09 | ₩133,039 | ₩133,039 | ₩133,039 | ₩133,039 | 0.00% | 200 |
|---|
| 2025.12.08 | ₩133,172 | ₩133,205 | ₩133,172 | ₩133,205 | +0.03% | 2.1천 |
|---|
| 2025.12.05 | ₩133,388 | ₩133,453 | ₩133,388 | ₩133,406 | +0.01% | 2.3천 |
|---|
| 2025.12.04 | ₩133,591 | ₩133,591 | ₩133,591 | ₩133,591 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩133,929 | ₩133,936 | ₩133,895 | ₩133,895 | -0.03% | 1.3천 |
|---|
| 2025.12.02 | ₩133,691 | ₩133,722 | ₩133,681 | ₩133,701 | +0.01% | 900 |
|---|
| 2025.12.01 | ₩133,735 | ₩133,735 | ₩133,574 | ₩133,594 | -0.11% | 700 |
|---|
| 2025.11.28 | ₩134,499 | ₩134,499 | ₩134,499 | ₩134,499 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩134,459 | ₩134,647 | ₩134,459 | ₩134,647 | +0.14% | 1.9천 |
|---|
| 2025.11.25 | ₩134,540 | ₩134,568 | ₩134,540 | ₩134,568 | +0.02% | 200 |
|---|
| 2025.11.24 | ₩134,352 | ₩134,352 | ₩134,332 | ₩134,332 | -0.01% | 400 |
|---|
| 2025.11.21 | ₩134,218 | ₩134,230 | ₩134,177 | ₩134,230 | +0.01% | 1.2천 |
|---|
| 2025.11.20 | ₩133,943 | ₩133,943 | ₩133,869 | ₩133,916 | -0.02% | 700 |
|---|
| 2025.11.19 | ₩133,628 | ₩133,642 | ₩133,628 | ₩133,642 | +0.01% | 200 |
|---|
| 2025.11.18 | ₩133,708 | ₩133,708 | ₩133,708 | ₩133,708 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩133,504 | ₩133,504 | ₩133,504 | ₩133,504 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩133,420 | ₩133,420 | ₩133,420 | ₩133,420 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩133,587 | ₩133,614 | ₩133,587 | ₩133,587 | 0.00% | 2.3천 |
|---|
| 2025.11.12 | ₩133,789 | ₩133,795 | ₩133,789 | ₩133,795 | +0.01% | 400 |
|---|
| 2025.11.11 | ₩133,815 | ₩133,821 | ₩133,815 | ₩133,821 | +0.00% | 200 |
|---|
| 2025.11.10 | ₩133,473 | ₩133,473 | ₩133,473 | ₩133,473 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩133,661 | ₩133,661 | ₩133,661 | ₩133,661 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩133,614 | ₩133,614 | ₩133,583 | ₩133,583 | -0.02% | 200 |
|---|
| 2025.11.05 | ₩133,129 | ₩133,129 | ₩133,064 | ₩133,091 | -0.03% | 1.1천 |
|---|
| 2025.11.04 | ₩133,453 | ₩133,520 | ₩133,440 | ₩133,512 | +0.04% | 3.3천 |
|---|
| 2025.11.03 | ₩133,373 | ₩133,373 | ₩133,366 | ₩133,366 | -0.01% | 300 |
|---|
| 2025.10.31 | ₩133,852 | ₩133,852 | ₩133,852 | ₩133,852 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩133,760 | ₩133,760 | ₩133,760 | ₩133,760 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩133,869 | ₩133,869 | ₩133,825 | ₩133,825 | -0.03% | 400 |
|---|
| 2025.10.28 | ₩134,479 | ₩134,479 | ₩134,479 | ₩134,479 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩134,392 | ₩134,392 | ₩134,389 | ₩134,389 | -0.00% | 800 |
|---|
| 2025.10.24 | ₩134,405 | ₩134,486 | ₩134,385 | ₩134,466 | +0.04% | 1.8천 |
|---|
| 2025.10.23 | ₩134,345 | ₩134,345 | ₩134,345 | ₩134,345 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩134,666 | ₩134,666 | ₩134,666 | ₩134,666 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩134,644 | ₩134,644 | ₩134,644 | ₩134,644 | 0.00% | 200 |
|---|
| 2025.10.20 | ₩134,412 | ₩134,487 | ₩134,412 | ₩134,487 | +0.06% | 300 |
|---|
| 2025.10.17 | ₩134,391 | ₩134,391 | ₩134,391 | ₩134,391 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩134,611 | ₩134,611 | ₩134,611 | ₩134,611 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩134,110 | ₩134,110 | ₩134,110 | ₩134,110 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩134,054 | ₩134,224 | ₩134,054 | ₩134,224 | +0.13% | 500 |
|---|
| 2025.10.13 | ₩133,949 | ₩133,996 | ₩133,949 | ₩133,996 | +0.04% | 700 |
|---|
| 2025.10.10 | ₩133,912 | ₩133,912 | ₩133,912 | ₩133,912 | 0.00% | 100 |
|---|