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 | ₩125,913 | ₩126,007 | ₩125,819 | ₩126,004 | +0.07% | 1.3만 |
| 2026.10.08 | ₩125,873 | ₩126,188 | ₩125,873 | ₩126,184 | +0.25% | 6.6천 |
| 2026.10.07 | ₩125,926 | ₩125,926 | ₩125,766 | ₩125,779 | -0.12% | 26.6만 |
| 2026.10.06 | ₩125,698 | ₩125,913 | ₩125,698 | ₩125,779 | +0.06% | 2.3천 |
| 2026.10.05 | ₩125,618 | ₩125,618 | ₩125,618 | ₩125,618 | 0.00% | 200 |
| 2026.10.02 | ₩126,181 | ₩126,181 | ₩125,605 | ₩125,605 | -0.46% | 400 |
| 2026.10.01 | ₩125,564 | ₩125,890 | ₩125,525 | ₩125,890 | +0.26% | 3.5천 |
| 2026.09.30 | ₩126,208 | ₩126,208 | ₩125,926 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩125,952 |
| -0.20% |
| 2.3천 |
| 2026.09.29 | ₩126,007 | ₩126,101 | ₩125,819 | ₩126,085 | +0.06% | 3.1만 |
|---|
| 2026.09.28 | ₩126,114 | ₩126,114 | ₩126,054 | ₩126,054 | -0.05% | 800 |
|---|
| 2026.09.25 | ₩126,242 | ₩126,490 | ₩126,242 | ₩126,490 | +0.20% | 500 |
|---|
| 2026.09.24 | ₩126,309 | ₩126,376 | ₩126,101 | ₩126,101 | -0.16% | 2.2천 |
|---|
| 2026.09.23 | ₩126,382 | ₩126,436 | ₩126,356 | ₩126,378 | -0.00% | 5.5천 |
|---|
| 2026.09.22 | ₩127,479 | ₩127,479 | ₩127,479 | ₩127,479 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩127,361 | ₩127,415 | ₩127,294 | ₩127,391 | +0.02% | 3.2만 |
|---|
| 2026.09.18 | ₩127,133 | ₩127,133 | ₩127,133 | ₩127,133 | 0.00% | 200 |
|---|
| 2026.09.17 | ₩127,455 | ₩127,569 | ₩127,455 | ₩127,569 | +0.09% | 1.8천 |
|---|
| 2026.09.16 | ₩127,100 | ₩127,100 | ₩127,041 | ₩127,041 | -0.05% | 400 |
|---|
| 2026.09.15 | ₩127,214 | ₩127,348 | ₩127,214 | ₩127,273 | +0.05% | 500 |
|---|
| 2026.09.14 | ₩127,616 | ₩127,630 | ₩127,363 | ₩127,363 | -0.20% | 5.4천 |
|---|
| 2026.09.11 | ₩127,703 | ₩127,703 | ₩127,428 | ₩127,481 | -0.17% | 1.2천 |
|---|
| 2026.09.10 | ₩127,663 | ₩127,663 | ₩127,663 | ₩127,663 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩128,635 | ₩128,635 | ₩128,448 | ₩128,448 | -0.15% | 700 |
|---|
| 2026.09.08 | ₩128,698 | ₩128,698 | ₩128,698 | ₩128,698 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩128,897 | ₩128,897 | ₩128,823 | ₩128,823 | -0.06% | 1천 |
|---|
| 2026.09.03 | ₩128,977 | ₩129,038 | ₩128,934 | ₩128,934 | -0.03% | 2.8천 |
|---|
| 2026.09.02 | ₩128,747 | ₩128,747 | ₩128,635 | ₩128,747 | 0.00% | 1.3천 |
|---|
| 2026.09.01 | ₩128,582 | ₩128,676 | ₩128,582 | ₩128,676 | +0.07% | 2.2천 |
|---|
| 2026.08.31 | ₩129,431 | ₩129,431 | ₩129,400 | ₩129,400 | -0.02% | 1.1천 |
|---|
| 2026.08.28 | ₩129,534 | ₩129,588 | ₩129,487 | ₩129,487 | -0.04% | 700 |
|---|
| 2026.08.27 | ₩130,164 | ₩130,164 | ₩129,923 | ₩129,956 | -0.16% | 700 |
|---|
| 2026.08.26 | ₩129,997 | ₩130,014 | ₩129,997 | ₩130,014 | +0.01% | 200 |
|---|
| 2026.08.25 | ₩130,171 | ₩130,253 | ₩130,158 | ₩130,253 | +0.06% | 700 |
|---|
| 2026.08.24 | ₩129,856 | ₩129,856 | ₩129,722 | ₩129,775 | -0.06% | 2.4만 |
|---|
| 2026.08.21 | ₩129,802 | ₩129,802 | ₩129,628 | ₩129,628 | -0.13% | 700 |
|---|
| 2026.08.20 | ₩129,829 | ₩129,829 | ₩129,829 | ₩129,829 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩130,111 | ₩130,111 | ₩130,057 | ₩130,097 | -0.01% | 1.4천 |
|---|
| 2026.08.18 | ₩129,909 | ₩129,909 | ₩129,829 | ₩129,863 | -0.04% | 200 |
|---|
| 2026.08.17 | ₩129,762 | ₩129,762 | ₩129,749 | ₩129,749 | -0.01% | 1.3천 |
|---|
| 2026.08.14 | ₩129,842 | ₩129,863 | ₩129,842 | ₩129,863 | +0.02% | 200 |
|---|
| 2026.08.13 | ₩130,070 | ₩130,084 | ₩130,070 | ₩130,084 | +0.01% | 500 |
|---|
| 2026.08.12 | ₩129,856 | ₩129,856 | ₩129,728 | ₩129,728 | -0.10% | 1천 |
|---|
| 2026.08.11 | ₩129,668 | ₩129,668 | ₩129,601 | ₩129,601 | -0.05% | 400 |
|---|
| 2026.08.10 | ₩129,514 | ₩129,574 | ₩129,480 | ₩129,526 | +0.01% | 2.4천 |
|---|
| 2026.08.07 | ₩129,903 | ₩129,903 | ₩129,857 | ₩129,857 | -0.04% | 200 |
|---|
| 2026.08.06 | ₩129,588 | ₩129,601 | ₩129,588 | ₩129,601 | +0.01% | 900 |
|---|
| 2026.08.05 | ₩129,883 | ₩129,956 | ₩129,883 | ₩129,917 | +0.03% | 500 |
|---|
| 2026.08.04 | ₩129,883 | ₩129,883 | ₩129,883 | ₩129,883 | 0.00% | 500 |
|---|
| 2026.08.03 | ₩129,483 | ₩129,483 | ₩129,483 | ₩129,483 | 0.00% | 200 |
|---|
| 2026.07.31 | ₩129,719 | ₩129,719 | ₩129,719 | ₩129,719 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩130,017 | ₩130,017 | ₩129,990 | ₩129,990 | -0.02% | 1.6천 |
|---|
| 2026.07.29 | ₩130,057 | ₩130,152 | ₩129,896 | ₩129,896 | -0.12% | 1.2천 |
|---|
| 2026.07.28 | ₩130,030 | ₩130,218 | ₩130,030 | ₩130,144 | +0.09% | 2천 |
|---|
| 2026.07.27 | ₩129,825 | ₩129,887 | ₩129,825 | ₩129,887 | +0.05% | 500 |
|---|
| 2026.07.24 | ₩129,629 | ₩129,681 | ₩129,629 | ₩129,681 | +0.04% | 500 |
|---|
| 2026.07.23 | ₩129,923 | ₩129,923 | ₩129,499 | ₩129,499 | -0.33% | 2.6천 |
|---|
| 2026.07.22 | ₩129,749 | ₩129,749 | ₩129,728 | ₩129,728 | -0.02% | 300 |
|---|
| 2026.07.21 | ₩130,017 | ₩130,057 | ₩129,950 | ₩129,960 | -0.04% | 1.3천 |
|---|
| 2026.07.20 | ₩130,124 | ₩130,218 | ₩130,124 | ₩130,218 | +0.07% | 1.5천 |
|---|
| 2026.07.17 | ₩130,573 | ₩130,573 | ₩130,473 | ₩130,473 | -0.08% | 200 |
|---|
| 2026.07.16 | ₩130,312 | ₩130,392 | ₩130,312 | ₩130,392 | +0.06% | 600 |
|---|
| 2026.07.15 | ₩130,473 | ₩130,593 | ₩130,473 | ₩130,473 | 0.00% | 600 |
|---|
| 2026.07.14 | ₩130,339 | ₩130,352 | ₩130,113 | ₩130,196 | -0.11% | 1.2천 |
|---|
| 2026.07.13 | ₩130,124 | ₩130,124 | ₩129,863 | ₩129,863 | -0.20% | 500 |
|---|
| 2026.07.10 | ₩130,313 | ₩130,351 | ₩130,218 | ₩130,258 | -0.04% | 1.3천 |
|---|
| 2026.07.09 | ₩130,432 | ₩130,432 | ₩130,340 | ₩130,340 | -0.07% | 2천 |
|---|
| 2026.07.08 | ₩130,017 | ₩130,105 | ₩130,017 | ₩130,105 | +0.07% | 200 |
|---|
| 2026.07.07 | ₩130,553 | ₩130,553 | ₩130,312 | ₩130,312 | -0.18% | 700 |
|---|
| 2026.07.06 | ₩130,674 | ₩130,761 | ₩130,674 | ₩130,761 | +0.07% | 200 |
|---|
| 2026.07.02 | ₩130,741 | ₩130,741 | ₩130,687 | ₩130,687 | -0.04% | 300 |
|---|
| 2026.07.01 | ₩130,687 | ₩130,687 | ₩130,526 | ₩130,526 | -0.12% | 200 |
|---|
| 2026.06.30 | ₩131,358 | ₩131,358 | ₩131,139 | ₩131,139 | -0.17% | 1.2천 |
|---|
| 2026.06.29 | ₩131,639 | ₩131,639 | ₩131,525 | ₩131,586 | -0.04% | 500 |
|---|
| 2026.06.26 | ₩131,599 | ₩131,599 | ₩131,575 | ₩131,575 | -0.02% | 600 |
|---|
| 2026.06.25 | ₩131,546 | ₩131,546 | ₩131,344 | ₩131,344 | -0.15% | 2천 |
|---|
| 2026.06.24 | ₩131,277 | ₩131,330 | ₩131,225 | ₩131,237 | -0.03% | 1.1천 |
|---|
| 2026.06.23 | ₩130,781 | ₩130,781 | ₩130,634 | ₩130,694 | -0.07% | 2.5만 |
|---|
| 2026.06.22 | ₩130,567 | ₩130,567 | ₩130,469 | ₩130,533 | -0.03% | 500 |
|---|
| 2026.06.18 | ₩130,888 | ₩130,888 | ₩130,862 | ₩130,862 | -0.02% | 400 |
|---|
| 2026.06.17 | ₩130,969 | ₩130,969 | ₩130,525 | ₩130,525 | -0.34% | 300 |
|---|
| 2026.06.16 | ₩131,264 | ₩131,271 | ₩131,204 | ₩131,204 | -0.05% | 300 |
|---|
| 2026.06.15 | ₩130,976 | ₩130,982 | ₩130,976 | ₩130,982 | +0.01% | 200 |
|---|
| 2026.06.12 | ₩130,862 | ₩130,862 | ₩130,823 | ₩130,823 | -0.03% | 1.2천 |
|---|
| 2026.06.11 | ₩130,506 | ₩130,993 | ₩130,473 | ₩130,993 | +0.37% | 2.2천 |
|---|
| 2026.06.10 | ₩130,406 | ₩130,486 | ₩130,384 | ₩130,384 | -0.02% | 600 |
|---|
| 2026.06.09 | ₩130,439 | ₩130,446 | ₩130,439 | ₩130,446 | +0.01% | 900 |
|---|
| 2026.06.08 | ₩130,479 | ₩130,479 | ₩130,204 | ₩130,211 | -0.21% | 1.7천 |
|---|
| 2026.06.05 | ₩130,317 | ₩130,317 | ₩130,242 | ₩130,242 | -0.06% | 800 |
|---|
| 2026.06.04 | ₩130,809 | ₩130,902 | ₩130,808 | ₩130,815 | +0.00% | 1.5만 |
|---|
| 2026.06.03 | ₩130,640 | ₩130,694 | ₩130,593 | ₩130,647 | +0.01% | 3.1만 |
|---|
| 2026.06.02 | ₩130,982 | ₩130,982 | ₩130,875 | ₩130,882 | -0.08% | 9.3천 |
|---|
| 2026.06.01 | ₩130,634 | ₩130,929 | ₩130,634 | ₩130,929 | +0.23% | 2.3만 |
|---|
| 2026.05.29 | ₩131,304 | ₩131,304 | ₩131,284 | ₩131,284 | -0.02% | 200 |
|---|
| 2026.05.28 | ₩131,150 | ₩131,237 | ₩131,150 | ₩131,163 | +0.01% | 2.3만 |
|---|
| 2026.05.27 | ₩131,143 | ₩131,143 | ₩131,004 | ₩131,004 | -0.11% | 3.3만 |
|---|
| 2026.05.26 | ₩130,915 | ₩130,942 | ₩130,862 | ₩130,922 | +0.01% | 2.7만 |
|---|
| 2026.05.22 | ₩130,392 | ₩130,620 | ₩130,379 | ₩130,573 | +0.14% | 1.8만 |
|---|
| 2026.05.21 | ₩130,312 | ₩130,493 | ₩130,298 | ₩130,493 | +0.14% | 1.2만 |
|---|
| 2026.05.20 | ₩130,459 | ₩130,647 | ₩130,406 | ₩130,546 | +0.07% | 1.4만 |
|---|
| 2026.05.19 | ₩129,930 | ₩129,930 | ₩129,930 | ₩129,930 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩130,489 | ₩130,540 | ₩130,191 | ₩130,313 | -0.13% | 1.6만 |
|---|
| 2026.05.15 | ₩130,325 | ₩130,352 | ₩130,265 | ₩130,265 | -0.05% | 5.9천 |
|---|
| 2026.05.14 | ₩131,197 | ₩131,197 | ₩131,005 | ₩131,005 | -0.15% | 5천 |
|---|
| 2026.05.13 | ₩131,009 | ₩131,083 | ₩130,996 | ₩131,083 | +0.06% | 9.2천 |
|---|
| 2026.05.12 | ₩131,049 | ₩131,103 | ₩131,016 | ₩131,016 | -0.03% | 2.9천 |
|---|
| 2026.05.11 | ₩131,438 | ₩131,440 | ₩131,331 | ₩131,331 | -0.08% | 1천 |
|---|
| 2026.05.08 | ₩131,633 | ₩131,633 | ₩131,633 | ₩131,633 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩131,452 | ₩131,452 | ₩131,405 | ₩131,405 | -0.04% | 100 |
|---|
| 2026.05.06 | ₩131,747 | ₩131,747 | ₩131,712 | ₩131,712 | -0.03% | 200 |
|---|
| 2026.05.05 | ₩131,251 | ₩131,251 | ₩131,204 | ₩131,204 | -0.04% | 200 |
|---|
| 2026.05.04 | ₩131,110 | ₩131,110 | ₩131,110 | ₩131,110 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩131,505 | ₩131,505 | ₩131,445 | ₩131,445 | -0.05% | 1.7천 |
|---|
| 2026.04.30 | ₩131,921 | ₩131,921 | ₩131,820 | ₩131,820 | -0.08% | 200 |
|---|
| 2026.04.29 | ₩131,646 | ₩131,646 | ₩131,646 | ₩131,646 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩132,109 | ₩132,109 | ₩132,109 | ₩132,109 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩132,270 | ₩132,270 | ₩132,270 | ₩132,270 | 0.00% | 800 |
|---|
| 2026.04.24 | ₩132,457 | ₩132,457 | ₩132,437 | ₩132,437 | -0.02% | 200 |
|---|
| 2026.04.23 | ₩132,216 | ₩132,216 | ₩132,216 | ₩132,216 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩132,377 | ₩132,377 | ₩132,377 | ₩132,377 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩132,309 | ₩132,309 | ₩132,309 | ₩132,309 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩132,685 | ₩132,753 | ₩132,685 | ₩132,753 | +0.05% | 300 |
|---|
| 2026.04.17 | ₩132,860 | ₩132,860 | ₩132,821 | ₩132,821 | -0.03% | 1.3천 |
|---|
| 2026.04.16 | ₩132,498 | ₩132,498 | ₩132,323 | ₩132,323 | -0.13% | 300 |
|---|
| 2026.04.15 | ₩132,437 | ₩132,437 | ₩132,437 | ₩132,437 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩132,525 | ₩132,598 | ₩132,525 | ₩132,598 | +0.06% | 7.3천 |
|---|
| 2026.04.13 | ₩132,229 | ₩132,284 | ₩132,229 | ₩132,284 | +0.04% | 300 |
|---|
| 2026.04.10 | ₩132,094 | ₩132,094 | ₩132,094 | ₩132,094 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩132,256 | ₩132,256 | ₩132,256 | ₩132,256 | 0.00% | 200 |
|---|
| 2026.04.08 | ₩132,364 | ₩132,364 | ₩132,122 | ₩132,240 | -0.09% | 3.1천 |
|---|
| 2026.04.07 | ₩131,995 | ₩131,995 | ₩131,995 | ₩131,995 | 0.00% | 200 |
|---|
| 2026.04.06 | ₩131,894 | ₩131,894 | ₩131,767 | ₩131,767 | -0.10% | 500 |
|---|
| 2026.04.02 | ₩131,996 | ₩131,996 | ₩131,996 | ₩131,996 | 0.00% | 200 |
|---|
| 2026.04.01 | ₩131,961 | ₩131,961 | ₩131,849 | ₩131,849 | -0.09% | 1.4천 |
|---|
| 2026.03.31 | ₩132,455 | ₩132,455 | ₩132,455 | ₩132,455 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩132,149 | ₩132,149 | ₩132,149 | ₩132,149 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩131,485 | ₩131,633 | ₩131,485 | ₩131,535 | +0.04% | 1.4천 |
|---|
| 2026.03.26 | ₩131,352 | ₩131,352 | ₩131,352 | ₩131,352 | 0.00% | 200 |
|---|
| 2026.03.25 | ₩132,089 | ₩132,089 | ₩132,089 | ₩132,089 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩131,570 | ₩131,673 | ₩131,570 | ₩131,673 | +0.08% | 300 |
|---|
| 2026.03.23 | ₩132,055 | ₩132,094 | ₩132,055 | ₩132,094 | +0.03% | 1.1천 |
|---|
| 2026.03.20 | ₩131,666 | ₩131,744 | ₩131,666 | ₩131,744 | +0.06% | 500 |
|---|
| 2026.03.19 | ₩132,272 | ₩132,533 | ₩132,272 | ₩132,533 | +0.20% | 600 |
|---|
| 2026.03.18 | ₩132,726 | ₩132,726 | ₩132,589 | ₩132,589 | -0.10% | 4.5천 |
|---|
| 2026.03.17 | ₩133,101 | ₩133,101 | ₩133,101 | ₩133,101 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩132,900 | ₩132,916 | ₩132,900 | ₩132,916 | +0.01% | 300 |
|---|
| 2026.03.13 | ₩132,498 | ₩132,531 | ₩132,498 | ₩132,531 | +0.03% | 300 |
|---|
| 2026.03.12 | ₩132,940 | ₩132,940 | ₩132,558 | ₩132,558 | -0.29% | 200 |
|---|
| 2026.03.11 | ₩132,971 | ₩132,971 | ₩132,971 | ₩132,971 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩133,369 | ₩133,438 | ₩133,316 | ₩133,316 | -0.04% | 1.2천 |
|---|
| 2026.03.09 | ₩133,435 | ₩133,613 | ₩133,435 | ₩133,613 | +0.13% | 500 |
|---|
| 2026.03.06 | ₩133,383 | ₩133,383 | ₩133,355 | ₩133,355 | -0.02% | 200 |
|---|
| 2026.03.05 | ₩133,302 | ₩133,376 | ₩133,280 | ₩133,376 | +0.06% | 600 |
|---|
| 2026.03.04 | ₩133,730 | ₩133,730 | ₩133,656 | ₩133,656 | -0.06% | 400 |
|---|
| 2026.03.03 | ₩133,879 | ₩133,879 | ₩133,879 | ₩133,879 | 0.00% | 200 |
|---|
| 2026.03.02 | ₩134,068 | ₩134,068 | ₩133,966 | ₩133,966 | -0.08% | 1.8천 |
|---|
| 2026.02.27 | ₩135,007 | ₩135,059 | ₩134,999 | ₩134,999 | -0.01% | 600 |
|---|
| 2026.02.26 | ₩134,536 | ₩134,596 | ₩134,536 | ₩134,596 | +0.04% | 1천 |
|---|
| 2026.02.25 | ₩134,315 | ₩134,315 | ₩134,315 | ₩134,315 | 0.00% | 200 |
|---|
| 2026.02.24 | ₩134,434 | ₩134,434 | ₩134,409 | ₩134,409 | -0.02% | 400 |
|---|
| 2026.02.23 | ₩134,473 | ₩134,473 | ₩134,473 | ₩134,473 | 0.00% | 200 |
|---|
| 2026.02.20 | ₩134,080 | ₩134,091 | ₩134,080 | ₩134,091 | +0.01% | 600 |
|---|
| 2026.02.19 | ₩134,060 | ₩134,060 | ₩134,060 | ₩134,060 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩133,980 | ₩133,980 | ₩133,980 | ₩133,980 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩134,241 | ₩134,241 | ₩134,122 | ₩134,194 | -0.03% | 1천 |
|---|
| 2026.02.13 | ₩134,174 | ₩134,248 | ₩134,134 | ₩134,248 | +0.05% | 300 |
|---|
| 2026.02.12 | ₩133,597 | ₩133,872 | ₩133,575 | ₩133,872 | +0.21% | 2.7천 |
|---|
| 2026.02.11 | ₩133,316 | ₩133,316 | ₩133,296 | ₩133,296 | -0.02% | 600 |
|---|
| 2026.02.10 | ₩133,564 | ₩133,565 | ₩133,564 | ₩133,565 | +0.00% | 300 |
|---|
| 2026.02.09 | ₩133,253 | ₩133,253 | ₩133,234 | ₩133,234 | -0.01% | 300 |
|---|
| 2026.02.06 | ₩133,148 | ₩133,148 | ₩133,148 | ₩133,148 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩133,034 | ₩133,233 | ₩133,034 | ₩133,233 | +0.15% | 2천 |
|---|
| 2026.02.04 | ₩132,606 | ₩132,606 | ₩132,606 | ₩132,606 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩132,522 | ₩132,612 | ₩132,522 | ₩132,612 | +0.07% | 400 |
|---|
| 2026.02.02 | ₩132,766 | ₩132,766 | ₩132,554 | ₩132,554 | -0.16% | 200 |
|---|
| 2026.01.30 | ₩133,168 | ₩133,204 | ₩133,168 | ₩133,204 | +0.03% | 200 |
|---|
| 2026.01.29 | ₩133,092 | ₩133,092 | ₩133,092 | ₩133,092 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩132,846 | ₩132,936 | ₩132,846 | ₩132,936 | +0.07% | 200 |
|---|
| 2026.01.27 | ₩133,018 | ₩133,018 | ₩133,018 | ₩133,018 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩133,101 | ₩133,101 | ₩133,048 | ₩133,048 | -0.04% | 100 |
|---|
| 2026.01.23 | ₩132,880 | ₩132,954 | ₩132,820 | ₩132,946 | +0.05% | 1.1천 |
|---|
| 2026.01.22 | ₩132,739 | ₩132,820 | ₩132,726 | ₩132,799 | +0.05% | 700 |
|---|
| 2026.01.21 | ₩132,864 | ₩132,864 | ₩132,864 | ₩132,864 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩132,659 | ₩132,672 | ₩132,632 | ₩132,672 | +0.01% | 7.1천 |
|---|
| 2026.01.16 | ₩132,927 | ₩132,934 | ₩132,927 | ₩132,934 | +0.01% | 400 |
|---|
| 2026.01.15 | ₩133,343 | ₩133,343 | ₩133,234 | ₩133,234 | -0.08% | 100 |
|---|
| 2026.01.14 | ₩133,544 | ₩133,544 | ₩133,450 | ₩133,473 | -0.05% | 900 |
|---|
| 2026.01.13 | ₩133,305 | ₩133,305 | ₩133,305 | ₩133,305 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩133,175 | ₩133,175 | ₩133,175 | ₩133,175 | 0.00% | 300 |
|---|
| 2026.01.09 | ₩133,251 | ₩133,251 | ₩133,251 | ₩133,251 | 0.00% | 400 |
|---|
| 2026.01.08 | ₩133,308 | ₩133,308 | ₩133,251 | ₩133,251 | -0.04% | 600 |
|---|
| 2026.01.07 | ₩133,571 | ₩133,571 | ₩133,516 | ₩133,516 | -0.04% | 400 |
|---|
| 2026.01.06 | ₩133,356 | ₩133,396 | ₩133,356 | ₩133,396 | +0.03% | 600 |
|---|
| 2026.01.05 | ₩133,410 | ₩133,416 | ₩133,410 | ₩133,416 | +0.01% | 200 |
|---|
| 2026.01.02 | ₩133,208 | ₩133,208 | ₩133,174 | ₩133,174 | -0.03% | 300 |
|---|
| 2025.12.31 | ₩133,222 | ₩133,222 | ₩133,215 | ₩133,215 | -0.01% | 200 |
|---|
| 2025.12.30 | ₩133,959 | ₩133,959 | ₩133,953 | ₩133,953 | -0.01% | 500 |
|---|
| 2025.12.29 | ₩134,013 | ₩134,013 | ₩134,013 | ₩134,013 | 0.00% | 300 |
|---|
| 2025.12.26 | ₩133,847 | ₩133,847 | ₩133,847 | ₩133,847 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩133,678 | ₩133,698 | ₩133,678 | ₩133,698 | +0.02% | 200 |
|---|
| 2025.12.23 | ₩133,504 | ₩133,504 | ₩133,473 | ₩133,473 | -0.02% | 800 |
|---|
| 2025.12.22 | ₩133,584 | ₩133,591 | ₩133,584 | ₩133,591 | +0.01% | 600 |
|---|
| 2025.12.19 | ₩133,718 | ₩133,745 | ₩133,682 | ₩133,682 | -0.03% | 1.2천 |
|---|
| 2025.12.18 | ₩133,854 | ₩133,886 | ₩133,854 | ₩133,886 | +0.02% | 300 |
|---|
| 2025.12.17 | ₩133,597 | ₩133,678 | ₩133,544 | ₩133,664 | +0.05% | 7.1천 |
|---|
| 2025.12.16 | ₩133,597 | ₩133,654 | ₩133,597 | ₩133,654 | +0.04% | 500 |
|---|
| 2025.12.15 | ₩133,390 | ₩133,390 | ₩133,390 | ₩133,390 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩133,329 | ₩133,329 | ₩133,282 | ₩133,282 | -0.04% | 600 |
|---|
| 2025.12.11 | ₩133,457 | ₩133,457 | ₩133,457 | ₩133,457 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩133,276 | ₩133,408 | ₩133,276 | ₩133,408 | +0.10% | 200 |
|---|
| 2025.12.09 | ₩133,049 | ₩133,049 | ₩133,049 | ₩133,049 | 0.00% | 200 |
|---|
| 2025.12.08 | ₩133,182 | ₩133,215 | ₩133,182 | ₩133,215 | +0.03% | 2.1천 |
|---|
| 2025.12.05 | ₩133,398 | ₩133,463 | ₩133,398 | ₩133,416 | +0.01% | 2.3천 |
|---|
| 2025.12.04 | ₩133,601 | ₩133,601 | ₩133,601 | ₩133,601 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩133,939 | ₩133,946 | ₩133,904 | ₩133,904 | -0.03% | 1.3천 |
|---|
| 2025.12.02 | ₩133,701 | ₩133,732 | ₩133,691 | ₩133,711 | +0.01% | 900 |
|---|
| 2025.12.01 | ₩133,745 | ₩133,745 | ₩133,584 | ₩133,604 | -0.11% | 700 |
|---|
| 2025.11.28 | ₩134,509 | ₩134,509 | ₩134,509 | ₩134,509 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩134,469 | ₩134,657 | ₩134,469 | ₩134,657 | +0.14% | 1.9천 |
|---|
| 2025.11.25 | ₩134,550 | ₩134,578 | ₩134,550 | ₩134,578 | +0.02% | 200 |
|---|
| 2025.11.24 | ₩134,362 | ₩134,362 | ₩134,342 | ₩134,342 | -0.01% | 400 |
|---|
| 2025.11.21 | ₩134,228 | ₩134,240 | ₩134,187 | ₩134,240 | +0.01% | 1.2천 |
|---|
| 2025.11.20 | ₩133,953 | ₩133,953 | ₩133,879 | ₩133,926 | -0.02% | 700 |
|---|
| 2025.11.19 | ₩133,638 | ₩133,652 | ₩133,638 | ₩133,652 | +0.01% | 200 |
|---|
| 2025.11.18 | ₩133,718 | ₩133,718 | ₩133,718 | ₩133,718 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩133,514 | ₩133,514 | ₩133,514 | ₩133,514 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩133,430 | ₩133,430 | ₩133,430 | ₩133,430 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩133,597 | ₩133,624 | ₩133,597 | ₩133,597 | 0.00% | 2.3천 |
|---|
| 2025.11.12 | ₩133,799 | ₩133,805 | ₩133,799 | ₩133,805 | +0.01% | 400 |
|---|
| 2025.11.11 | ₩133,825 | ₩133,831 | ₩133,825 | ₩133,831 | +0.00% | 200 |
|---|
| 2025.11.10 | ₩133,483 | ₩133,483 | ₩133,483 | ₩133,483 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩133,671 | ₩133,671 | ₩133,671 | ₩133,671 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩133,624 | ₩133,624 | ₩133,593 | ₩133,593 | -0.02% | 200 |
|---|
| 2025.11.05 | ₩133,139 | ₩133,139 | ₩133,074 | ₩133,101 | -0.03% | 1.1천 |
|---|
| 2025.11.04 | ₩133,463 | ₩133,530 | ₩133,450 | ₩133,522 | +0.04% | 3.3천 |
|---|
| 2025.11.03 | ₩133,383 | ₩133,383 | ₩133,376 | ₩133,376 | -0.01% | 300 |
|---|
| 2025.10.31 | ₩133,862 | ₩133,862 | ₩133,862 | ₩133,862 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩133,770 | ₩133,770 | ₩133,770 | ₩133,770 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩133,879 | ₩133,879 | ₩133,835 | ₩133,835 | -0.03% | 400 |
|---|
| 2025.10.28 | ₩134,489 | ₩134,489 | ₩134,489 | ₩134,489 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩134,402 | ₩134,402 | ₩134,399 | ₩134,399 | -0.00% | 800 |
|---|
| 2025.10.24 | ₩134,415 | ₩134,496 | ₩134,395 | ₩134,476 | +0.04% | 1.8천 |
|---|
| 2025.10.23 | ₩134,355 | ₩134,355 | ₩134,355 | ₩134,355 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩134,676 | ₩134,676 | ₩134,676 | ₩134,676 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩134,654 | ₩134,654 | ₩134,654 | ₩134,654 | 0.00% | 200 |
|---|
| 2025.10.20 | ₩134,422 | ₩134,497 | ₩134,422 | ₩134,497 | +0.06% | 300 |
|---|
| 2025.10.17 | ₩134,401 | ₩134,401 | ₩134,401 | ₩134,401 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩134,621 | ₩134,621 | ₩134,621 | ₩134,621 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩134,120 | ₩134,120 | ₩134,120 | ₩134,120 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩134,064 | ₩134,234 | ₩134,064 | ₩134,234 | +0.13% | 500 |
|---|
| 2025.10.13 | ₩133,959 | ₩134,006 | ₩133,959 | ₩134,006 | +0.04% | 700 |
|---|
| 2025.10.10 | ₩133,922 | ₩133,922 | ₩133,922 | ₩133,922 | 0.00% | 100 |
|---|