시장 데이터를 불러오는 중
전체 종목
JPMorgan BetaBuilders International Equity ETF 과거 주가
JPMorgan BetaBuilders International Equity ETF · BBIN · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
JPMorgan BetaBuilders International Equity ETF · BBIN · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩103,581 | ₩104,010 | ₩103,527 | ₩104,010 | +0.41% | 3.5만 |
| 2026.10.08 | ₩103,138 | ₩103,446 | ₩102,615 | ₩103,312 | +0.17% | 7만 |
| 2026.10.07 | ₩103,487 | ₩103,862 | ₩103,171 | ₩103,795 | +0.30% | 6만 |
| 2026.10.06 | ₩105,137 | ₩105,351 | ₩104,774 | ₩104,949 | -0.18% | 16.3만 |
| 2026.10.05 | ₩104,332 | ₩104,909 | ₩103,903 | ₩104,721 | +0.37% | 13.9만 |
| 2026.10.02 | ₩104,251 | ₩104,761 | ₩104,110 | ₩104,681 | +0.41% | 22.7만 |
| 2026.10.01 | ₩103,956 | ₩104,144 | ₩103,017 | ₩103,554 | -0.39% | 22.4만 |
| 2026.09.30 | ₩105,552 | ₩105,552 | ₩104,466 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,600 |
| -0.90% |
| 85.2만 |
| 2026.09.29 | ₩105,002 | ₩105,163 | ₩104,385 | ₩105,150 | +0.14% | 4.4만 |
|---|
| 2026.09.28 | ₩105,405 | ₩106,035 | ₩105,147 | ₩105,687 | +0.27% | 3.8만 |
|---|
| 2026.09.25 | ₩105,767 | ₩106,143 | ₩105,418 | ₩106,114 | +0.33% | 4.1만 |
|---|
| 2026.09.24 | ₩104,815 | ₩105,284 | ₩104,392 | ₩105,070 | +0.24% | 15.1만 |
|---|
| 2026.09.23 | ₩105,915 | ₩105,941 | ₩105,047 | ₩105,298 | -0.58% | 4만 |
|---|
| 2026.09.22 | ₩106,827 | ₩107,283 | ₩106,418 | ₩107,122 | +0.28% | 8.6만 |
|---|
| 2026.09.21 | ₩106,921 | ₩107,605 | ₩106,760 | ₩107,216 | +0.28% | 20.6만 |
|---|
| 2026.09.18 | ₩106,035 | ₩106,035 | ₩105,599 | ₩106,008 | -0.03% | 3.4만 |
|---|
| 2026.09.17 | ₩107,209 | ₩107,316 | ₩106,934 | ₩107,095 | -0.11% | 3.8만 |
|---|
| 2026.09.16 | ₩106,693 | ₩106,974 | ₩105,365 | ₩105,941 | -0.70% | 2.6만 |
|---|
| 2026.09.15 | ₩106,384 | ₩106,438 | ₩105,968 | ₩106,397 | +0.01% | 6.4만 |
|---|
| 2026.09.14 | ₩106,880 | ₩107,283 | ₩106,418 | ₩106,855 | -0.02% | 3.1만 |
|---|
| 2026.09.11 | ₩107,860 | ₩107,927 | ₩107,591 | ₩107,652 | -0.19% | 3.1만 |
|---|
| 2026.09.10 | ₩107,068 | ₩107,216 | ₩106,411 | ₩106,491 | -0.54% | 4.3만 |
|---|
| 2026.09.09 | ₩108,061 | ₩108,061 | ₩107,390 | ₩107,417 | -0.60% | 17.1만 |
|---|
| 2026.09.08 | ₩109,201 | ₩109,241 | ₩108,624 | ₩108,678 | -0.48% | 6.1만 |
|---|
| 2026.09.04 | ₩108,866 | ₩109,389 | ₩108,825 | ₩109,150 | +0.26% | 6.1만 |
|---|
| 2026.09.03 | ₩108,825 | ₩109,335 | ₩108,678 | ₩109,145 | +0.29% | 3.4만 |
|---|
| 2026.09.02 | ₩107,497 | ₩107,913 | ₩107,497 | ₩107,886 | +0.36% | 2.7만 |
|---|
| 2026.09.01 | ₩107,766 | ₩108,054 | ₩107,122 | ₩107,296 | -0.44% | 3.1만 |
|---|
| 2026.08.31 | ₩108,986 | ₩108,986 | ₩108,057 | ₩108,289 | -0.64% | 30.8만 |
|---|
| 2026.08.28 | ₩109,214 | ₩109,483 | ₩108,342 | ₩108,450 | -0.70% | 4.6만 |
|---|
| 2026.08.27 | ₩109,040 | ₩109,040 | ₩108,463 | ₩108,812 | -0.21% | 5.1만 |
|---|
| 2026.08.26 | ₩109,348 | ₩109,603 | ₩109,039 | ₩109,161 | -0.17% | 2.6만 |
|---|
| 2026.08.25 | ₩109,416 | ₩109,577 | ₩109,134 | ₩109,577 | +0.15% | 2.3만 |
|---|
| 2026.08.24 | ₩108,892 | ₩108,966 | ₩108,611 | ₩108,872 | -0.02% | 2.8만 |
|---|
| 2026.08.21 | ₩109,094 | ₩109,161 | ₩108,892 | ₩109,027 | -0.06% | 4.3만 |
|---|
| 2026.08.20 | ₩108,243 | ₩108,456 | ₩107,994 | ₩108,222 | -0.02% | 3.3만 |
|---|
| 2026.08.19 | ₩108,557 | ₩108,718 | ₩108,155 | ₩108,544 | -0.01% | 297.8만 |
|---|
| 2026.08.18 | ₩108,651 | ₩108,785 | ₩107,940 | ₩108,047 | -0.56% | 5.6만 |
|---|
| 2026.08.17 | ₩109,362 | ₩109,617 | ₩109,053 | ₩109,308 | -0.05% | 17.8만 |
|---|
| 2026.08.14 | ₩109,389 | ₩109,640 | ₩109,201 | ₩109,295 | -0.09% | 12.8만 |
|---|
| 2026.08.13 | ₩109,563 | ₩109,657 | ₩109,409 | ₩109,429 | -0.12% | 2.7만 |
|---|
| 2026.08.12 | ₩109,670 | ₩109,670 | ₩109,161 | ₩109,233 | -0.40% | 3.8만 |
|---|
| 2026.08.11 | ₩109,268 | ₩109,449 | ₩108,718 | ₩108,934 | -0.31% | 6.8만 |
|---|
| 2026.08.10 | ₩109,228 | ₩109,228 | ₩108,758 | ₩108,839 | -0.36% | 6.1만 |
|---|
| 2026.08.07 | ₩109,590 | ₩109,720 | ₩109,107 | ₩109,395 | -0.18% | 3.3만 |
|---|
| 2026.08.06 | ₩108,530 | ₩108,785 | ₩108,047 | ₩108,168 | -0.33% | 24.6만 |
|---|
| 2026.08.05 | ₩108,664 | ₩108,705 | ₩108,168 | ₩108,168 | -0.46% | 4.3만 |
|---|
| 2026.08.04 | ₩107,591 | ₩108,342 | ₩107,591 | ₩108,128 | +0.50% | 3.2만 |
|---|
| 2026.08.03 | ₩106,438 | ₩106,874 | ₩106,438 | ₩106,773 | +0.32% | 3.7만 |
|---|
| 2026.07.31 | ₩106,465 | ₩106,639 | ₩105,432 | ₩106,344 | -0.11% | 160.5만 |
|---|
| 2026.07.30 | ₩105,821 | ₩107,201 | ₩105,821 | ₩107,068 | +1.18% | 2.8만 |
|---|
| 2026.07.29 | ₩104,412 | ₩105,606 | ₩103,896 | ₩104,224 | -0.18% | 4.2만 |
|---|
| 2026.07.28 | ₩103,943 | ₩104,935 | ₩103,862 | ₩104,573 | +0.61% | 11.2만 |
|---|
| 2026.07.27 | ₩105,365 | ₩105,365 | ₩104,251 | ₩104,654 | -0.67% | 1.9만 |
|---|
| 2026.07.24 | ₩104,479 | ₩104,891 | ₩104,050 | ₩104,332 | -0.14% | 42.9만 |
|---|
| 2026.07.23 | ₩103,715 | ₩104,077 | ₩103,500 | ₩103,661 | -0.05% | 40.3만 |
|---|
| 2026.07.22 | ₩105,271 | ₩105,472 | ₩105,096 | ₩105,096 | -0.17% | 4.8만 |
|---|
| 2026.07.21 | ₩104,359 | ₩105,083 | ₩104,124 | ₩104,982 | +0.60% | 2.2만 |
|---|
| 2026.07.20 | ₩104,117 | ₩104,117 | ₩103,312 | ₩103,514 | -0.58% | 16.9만 |
|---|
| 2026.07.17 | ₩103,353 | ₩104,385 | ₩103,353 | ₩104,265 | +0.88% | 2.9만 |
|---|
| 2026.07.16 | ₩104,573 | ₩104,954 | ₩104,365 | ₩104,828 | +0.24% | 3.7만 |
|---|
| 2026.07.15 | ₩105,230 | ₩105,640 | ₩104,734 | ₩105,512 | +0.27% | 5.6만 |
|---|
| 2026.07.14 | ₩105,271 | ₩105,619 | ₩104,801 | ₩104,949 | -0.31% | 4.3만 |
|---|
| 2026.07.13 | ₩104,627 | ₩104,909 | ₩103,916 | ₩104,023 | -0.58% | 11.3만 |
|---|
| 2026.07.10 | ₩104,935 | ₩105,526 | ₩104,627 | ₩105,271 | +0.32% | 20.5만 |
|---|
| 2026.07.09 | ₩104,426 | ₩105,027 | ₩104,426 | ₩104,741 | +0.30% | 9.3만 |
|---|
| 2026.07.08 | ₩103,628 | ₩104,238 | ₩103,192 | ₩104,171 | +0.52% | 13.3만 |
|---|
| 2026.07.07 | ₩105,861 | ₩106,022 | ₩104,841 | ₩105,137 | -0.68% | 5.7만 |
|---|
| 2026.07.06 | ₩105,901 | ₩106,518 | ₩105,848 | ₩106,491 | +0.56% | 5.1만 |
|---|
| 2026.07.02 | ₩105,459 | ₩105,861 | ₩104,734 | ₩105,445 | -0.01% | 4만 |
|---|
| 2026.07.01 | ₩103,929 | ₩104,372 | ₩103,929 | ₩104,010 | +0.08% | 3.2만 |
|---|
| 2026.06.30 | ₩104,419 | ₩104,875 | ₩104,419 | ₩104,734 | +0.30% | 40.4만 |
|---|
| 2026.06.29 | ₩103,728 | ₩104,493 | ₩103,319 | ₩104,479 | +0.72% | 4.4만 |
|---|
| 2026.06.26 | ₩103,259 | ₩104,010 | ₩103,259 | ₩103,581 | +0.31% | 2.8만 |
|---|
| 2026.06.25 | ₩104,479 | ₩104,611 | ₩103,822 | ₩104,157 | -0.31% | 22.5만 |
|---|
| 2026.06.24 | ₩103,098 | ₩103,527 | ₩102,736 | ₩103,151 | +0.05% | 79.7만 |
|---|
| 2026.06.23 | ₩103,044 | ₩103,775 | ₩103,044 | ₩103,366 | +0.31% | 31.2만 |
|---|
| 2026.06.22 | ₩106,854 | ₩107,014 | ₩106,585 | ₩106,625 | -0.21% | 11.5만 |
|---|
| 2026.06.18 | ₩106,961 | ₩106,961 | ₩106,532 | ₩106,706 | -0.24% | 2.6만 |
|---|
| 2026.06.17 | ₩107,323 | ₩107,803 | ₩106,008 | ₩106,022 | -1.21% | 5.6만 |
|---|
| 2026.06.16 | ₩106,988 | ₩107,175 | ₩106,666 | ₩106,773 | -0.20% | 6.6만 |
|---|
| 2026.06.15 | ₩106,907 | ₩107,124 | ₩106,371 | ₩106,371 | -0.50% | 3만 |
|---|
| 2026.06.12 | ₩105,378 | ₩106,089 | ₩105,110 | ₩105,861 | +0.46% | 40.9만 |
|---|
| 2026.06.11 | ₩103,353 | ₩105,633 | ₩103,192 | ₩105,633 | +2.21% | 6.1만 |
|---|
| 2026.06.10 | ₩103,339 | ₩103,721 | ₩102,387 | ₩102,481 | -0.83% | 3.3만 |
|---|
| 2026.06.09 | ₩104,573 | ₩105,002 | ₩102,534 | ₩103,889 | -0.65% | 3.4만 |
|---|
| 2026.06.08 | ₩104,037 | ₩104,271 | ₩103,540 | ₩103,815 | -0.21% | 3.9만 |
|---|
| 2026.06.05 | ₩104,909 | ₩104,909 | ₩102,950 | ₩103,232 | -1.60% | 4.8만 |
|---|
| 2026.06.04 | ₩105,324 | ₩105,821 | ₩105,318 | ₩105,814 | +0.46% | 2.7만 |
|---|
| 2026.06.03 | ₩105,499 | ₩105,499 | ₩104,962 | ₩105,016 | -0.46% | 6.2만 |
|---|
| 2026.06.02 | ₩105,338 | ₩105,874 | ₩105,273 | ₩105,700 | +0.34% | 6.4만 |
|---|
| 2026.06.01 | ₩104,681 | ₩105,564 | ₩104,506 | ₩105,096 | +0.40% | 3.4만 |
|---|
| 2026.05.29 | ₩105,821 | ₩106,344 | ₩105,582 | ₩105,606 | -0.20% | 35만 |
|---|
| 2026.05.28 | ₩104,922 | ₩105,786 | ₩104,681 | ₩105,552 | +0.60% | 15.7만 |
|---|
| 2026.05.27 | ₩105,928 | ₩105,928 | ₩105,385 | ₩105,660 | -0.25% | 2.2만 |
|---|
| 2026.05.26 | ₩106,143 | ₩106,317 | ₩105,593 | ₩105,861 | -0.27% | 9.9만 |
|---|
| 2026.05.22 | ₩105,043 | ₩105,163 | ₩104,640 | ₩104,734 | -0.29% | 2만 |
|---|
| 2026.05.21 | ₩103,809 | ₩105,300 | ₩103,406 | ₩105,083 | +1.23% | 7.3만 |
|---|
| 2026.05.20 | ₩103,057 | ₩104,761 | ₩103,004 | ₩104,681 | +1.57% | 10.2만 |
|---|
| 2026.05.19 | ₩102,990 | ₩103,420 | ₩102,715 | ₩102,829 | -0.16% | 18.6만 |
|---|
| 2026.05.18 | ₩103,259 | ₩103,654 | ₩102,843 | ₩103,581 | +0.31% | 4.3만 |
|---|
| 2026.05.15 | ₩102,749 | ₩102,939 | ₩102,501 | ₩102,521 | -0.22% | 4.9만 |
|---|
| 2026.05.14 | ₩104,654 | ₩104,933 | ₩104,372 | ₩104,372 | -0.27% | 4만 |
|---|
| 2026.05.13 | ₩104,010 | ₩104,868 | ₩104,010 | ₩104,868 | +0.83% | 2.7만 |
|---|
| 2026.05.12 | ₩103,943 | ₩104,283 | ₩103,373 | ₩104,090 | +0.14% | 2.4만 |
|---|
| 2026.05.11 | ₩104,654 | ₩105,029 | ₩104,627 | ₩104,707 | +0.05% | 3.6만 |
|---|
| 2026.05.08 | ₩104,640 | ₩105,110 | ₩104,426 | ₩105,056 | +0.40% | 5.5만 |
|---|
| 2026.05.07 | ₩105,901 | ₩105,901 | ₩103,903 | ₩103,943 | -1.85% | 26.2만 |
|---|
| 2026.05.06 | ₩105,485 | ₩105,955 | ₩105,445 | ₩105,928 | +0.42% | 13.3만 |
|---|
| 2026.05.05 | ₩102,615 | ₩103,232 | ₩102,279 | ₩103,057 | +0.43% | 13.1만 |
|---|
| 2026.05.04 | ₩102,414 | ₩102,655 | ₩101,287 | ₩101,676 | -0.72% | 8.3만 |
|---|
| 2026.05.01 | ₩103,393 | ₩103,901 | ₩103,084 | ₩103,084 | -0.30% | 13만 |
|---|
| 2026.04.30 | ₩102,253 | ₩103,650 | ₩102,132 | ₩103,433 | +1.15% | 115.7만 |
|---|
| 2026.04.29 | ₩101,401 | ₩101,401 | ₩100,603 | ₩100,952 | -0.44% | 2.9만 |
|---|
| 2026.04.28 | ₩101,944 | ₩102,159 | ₩101,664 | ₩101,958 | +0.01% | 3.2만 |
|---|
| 2026.04.27 | ₩102,668 | ₩102,964 | ₩102,306 | ₩102,400 | -0.26% | 17.5만 |
|---|
| 2026.04.24 | ₩102,347 | ₩102,883 | ₩102,105 | ₩102,655 | +0.30% | 22만 |
|---|
| 2026.04.23 | ₩102,695 | ₩103,031 | ₩101,220 | ₩102,092 | -0.59% | 7.5만 |
|---|
| 2026.04.22 | ₩103,151 | ₩103,151 | ₩102,588 | ₩102,943 | -0.20% | 2.8만 |
|---|
| 2026.04.21 | ₩104,144 | ₩104,144 | ₩102,440 | ₩102,548 | -1.53% | 3.4만 |
|---|
| 2026.04.20 | ₩104,640 | ₩104,909 | ₩104,278 | ₩104,801 | +0.15% | 7.3만 |
|---|
| 2026.04.17 | ₩105,579 | ₩106,049 | ₩105,190 | ₩105,338 | -0.23% | 22.2만 |
|---|
| 2026.04.16 | ₩104,493 | ₩104,493 | ₩103,601 | ₩103,970 | -0.50% | 21.4만 |
|---|
| 2026.04.15 | ₩104,292 | ₩104,292 | ₩103,943 | ₩104,171 | -0.12% | 17.2만 |
|---|
| 2026.04.14 | ₩104,198 | ₩104,788 | ₩104,198 | ₩104,619 | +0.40% | 7.9만 |
|---|
| 2026.04.13 | ₩102,320 | ₩103,809 | ₩102,212 | ₩103,755 | +1.40% | 4.2만 |
|---|
| 2026.04.10 | ₩103,500 | ₩103,700 | ₩102,843 | ₩103,272 | -0.22% | 6.5만 |
|---|
| 2026.04.09 | ₩102,025 | ₩103,446 | ₩101,979 | ₩103,017 | +0.97% | 8.4만 |
|---|
| 2026.04.08 | ₩103,460 | ₩103,560 | ₩102,601 | ₩103,272 | -0.18% | 5.5만 |
|---|
| 2026.04.07 | ₩98,443 | ₩99,610 | ₩97,866 | ₩99,288 | +0.86% | 8만 |
|---|
| 2026.04.06 | ₩99,342 | ₩99,704 | ₩99,033 | ₩99,543 | +0.20% | 7.6만 |
|---|
| 2026.04.02 | ₩97,410 | ₩99,221 | ₩97,410 | ₩99,114 | +1.75% | 36.1만 |
|---|
| 2026.04.01 | ₩99,449 | ₩100,321 | ₩99,255 | ₩99,691 | +0.24% | 172.8만 |
|---|
| 2026.03.31 | ₩96,471 | ₩98,148 | ₩96,123 | ₩98,081 | +1.67% | 244만 |
|---|
| 2026.03.30 | ₩95,626 | ₩95,948 | ₩94,746 | ₩95,210 | -0.43% | 26.2만 |
|---|
| 2026.03.27 | ₩95,318 | ₩95,660 | ₩94,500 | ₩94,808 | -0.53% | 20.6만 |
|---|
| 2026.03.26 | ₩96,538 | ₩97,169 | ₩95,653 | ₩95,707 | -0.86% | 4.4만 |
|---|
| 2026.03.25 | ₩97,920 | ₩98,068 | ₩97,249 | ₩97,665 | -0.26% | 2.6만 |
|---|
| 2026.03.24 | ₩95,278 | ₩96,766 | ₩95,278 | ₩96,163 | +0.93% | 10.2만 |
|---|
| 2026.03.23 | ₩96,793 | ₩98,322 | ₩96,310 | ₩97,155 | +0.37% | 37.8만 |
|---|
| 2026.03.20 | ₩97,504 | ₩97,504 | ₩94,567 | ₩94,889 | -2.68% | 13.8만 |
|---|
| 2026.03.19 | ₩96,203 | ₩98,389 | ₩96,029 | ₩97,866 | +1.73% | 21.9만 |
|---|
| 2026.03.18 | ₩99,235 | ₩99,235 | ₩97,968 | ₩98,041 | -1.20% | 99.5만 |
|---|
| 2026.03.17 | ₩100,066 | ₩100,361 | ₩99,583 | ₩99,637 | -0.43% | 30만 |
|---|
| 2026.03.16 | ₩99,007 | ₩99,657 | ₩98,980 | ₩99,409 | +0.41% | 7.3만 |
|---|
| 2026.03.13 | ₩98,980 | ₩99,260 | ₩97,558 | ₩97,665 | -1.33% | 5.1만 |
|---|
| 2026.03.12 | ₩99,543 | ₩99,543 | ₩98,537 | ₩98,953 | -0.59% | 5.1만 |
|---|
| 2026.03.11 | ₩100,214 | ₩100,764 | ₩99,807 | ₩100,469 | +0.25% | 7.8만 |
|---|
| 2026.03.10 | ₩101,314 | ₩102,353 | ₩100,603 | ₩100,858 | -0.45% | 7.7만 |
|---|
| 2026.03.09 | ₩97,987 | ₩100,737 | ₩97,410 | ₩100,563 | +2.63% | 27.2만 |
|---|
| 2026.03.06 | ₩98,631 | ₩100,093 | ₩98,631 | ₩99,637 | +1.02% | 13.2만 |
|---|
| 2026.03.05 | ₩101,327 | ₩101,394 | ₩99,677 | ₩100,549 | -0.77% | 28.8만 |
|---|
| 2026.03.04 | ₩102,293 | ₩103,098 | ₩101,890 | ₩103,031 | +0.72% | 57.1만 |
|---|
| 2026.03.03 | ₩100,187 | ₩102,038 | ₩99,275 | ₩101,528 | +1.34% | 41.9만 |
|---|
| 2026.03.02 | ₩104,466 | ₩105,298 | ₩104,265 | ₩104,922 | +0.44% | 6만 |
|---|
| 2026.02.27 | ₩107,295 | ₩107,538 | ₩106,907 | ₩106,921 | -0.35% | 111.6만 |
|---|
| 2026.02.26 | ₩107,243 | ₩107,283 | ₩106,525 | ₩107,269 | +0.03% | 5.1만 |
|---|
| 2026.02.25 | ₩107,055 | ₩107,538 | ₩106,921 | ₩107,303 | +0.23% | 22.7만 |
|---|
| 2026.02.24 | ₩105,968 | ₩106,612 | ₩105,861 | ₩106,384 | +0.39% | 5.1만 |
|---|
| 2026.02.23 | ₩106,599 | ₩106,840 | ₩105,848 | ₩106,250 | -0.33% | 12.7만 |
|---|
| 2026.02.20 | ₩105,445 | ₩106,639 | ₩105,445 | ₩106,585 | +1.08% | 11.7만 |
|---|
| 2026.02.19 | ₩105,110 | ₩105,821 | ₩105,056 | ₩105,673 | +0.54% | 4.4만 |
|---|
| 2026.02.18 | ₩106,109 | ₩106,599 | ₩105,854 | ₩106,076 | -0.03% | 5.8만 |
|---|
| 2026.02.17 | ₩104,882 | ₩106,047 | ₩104,748 | ₩105,901 | +0.97% | 5.9만 |
|---|
| 2026.02.13 | ₩105,432 | ₩106,156 | ₩105,217 | ₩105,888 | +0.43% | 9.8만 |
|---|
| 2026.02.12 | ₩106,867 | ₩106,880 | ₩105,552 | ₩105,848 | -0.95% | 8.3만 |
|---|
| 2026.02.11 | ₩106,511 | ₩106,907 | ₩105,928 | ₩106,679 | +0.16% | 9.8만 |
|---|
| 2026.02.10 | ₩106,210 | ₩106,290 | ₩105,915 | ₩105,915 | -0.28% | 4.8만 |
|---|
| 2026.02.09 | ₩104,734 | ₩105,841 | ₩104,734 | ₩105,740 | +0.96% | 5.9만 |
|---|
| 2026.02.06 | ₩103,165 | ₩104,251 | ₩103,165 | ₩104,251 | +1.05% | 12.4만 |
|---|
| 2026.02.05 | ₩102,266 | ₩102,655 | ₩101,810 | ₩101,810 | -0.45% | 30.9만 |
|---|
| 2026.02.04 | ₩103,936 | ₩104,144 | ₩102,870 | ₩103,540 | -0.38% | 37.8만 |
|---|
| 2026.02.03 | ₩102,628 | ₩103,098 | ₩102,320 | ₩103,037 | +0.40% | 5.9만 |
|---|
| 2026.02.02 | ₩102,199 | ₩102,957 | ₩102,199 | ₩102,870 | +0.66% | 7.5만 |
|---|
| 2026.01.30 | ₩102,695 | ₩102,749 | ₩101,850 | ₩102,172 | -0.51% | 142.3만 |
|---|
| 2026.01.29 | ₩103,299 | ₩103,514 | ₩101,998 | ₩103,218 | -0.08% | 49.4만 |
|---|
| 2026.01.28 | ₩102,561 | ₩102,672 | ₩101,931 | ₩102,333 | -0.22% | 8.6만 |
|---|
| 2026.01.27 | ₩102,722 | ₩103,695 | ₩102,722 | ₩103,426 | +0.69% | 49.1만 |
|---|
| 2026.01.26 | ₩101,971 | ₩102,212 | ₩101,837 | ₩101,931 | -0.04% | 63만 |
|---|
| 2026.01.23 | ₩100,656 | ₩101,433 | ₩100,415 | ₩101,401 | +0.74% | 6.1만 |
|---|
| 2026.01.22 | ₩100,938 | ₩101,096 | ₩100,670 | ₩100,925 | -0.01% | 18.7만 |
|---|
| 2026.01.21 | ₩99,610 | ₩100,655 | ₩99,355 | ₩100,475 | +0.87% | 16.3만 |
|---|
| 2026.01.20 | ₩99,570 | ₩100,053 | ₩99,275 | ₩99,503 | -0.07% | 7.6만 |
|---|
| 2026.01.16 | ₩100,925 | ₩101,032 | ₩100,563 | ₩101,032 | +0.11% | 4.6만 |
|---|
| 2026.01.15 | ₩101,005 | ₩101,012 | ₩100,667 | ₩100,817 | -0.19% | 24.9만 |
|---|
| 2026.01.14 | ₩100,415 | ₩100,871 | ₩100,288 | ₩100,589 | +0.17% | 17.8만 |
|---|
| 2026.01.13 | ₩100,415 | ₩100,509 | ₩99,865 | ₩100,120 | -0.29% | 20.5만 |
|---|
| 2026.01.12 | ₩100,294 | ₩100,723 | ₩100,294 | ₩100,549 | +0.25% | 9.9만 |
|---|
| 2026.01.09 | ₩99,691 | ₩100,147 | ₩99,597 | ₩100,013 | +0.32% | 5.2만 |
|---|
| 2026.01.08 | ₩98,658 | ₩99,194 | ₩98,658 | ₩99,194 | +0.54% | 5.5만 |
|---|
| 2026.01.07 | ₩99,436 | ₩99,436 | ₩99,008 | ₩99,060 | -0.38% | 23.5만 |
|---|
| 2026.01.06 | ₩99,396 | ₩99,661 | ₩99,394 | ₩99,503 | +0.11% | 5.9만 |
|---|
| 2026.01.05 | ₩98,349 | ₩99,396 | ₩98,349 | ₩99,350 | +1.02% | 9.4만 |
|---|
| 2026.01.02 | ₩98,161 | ₩98,282 | ₩97,705 | ₩98,282 | +0.12% | 12.9만 |
|---|
| 2025.12.31 | ₩97,343 | ₩97,451 | ₩97,008 | ₩97,008 | -0.34% | 115.9만 |
|---|
| 2025.12.30 | ₩97,786 | ₩98,041 | ₩97,598 | ₩97,598 | -0.19% | 9.7만 |
|---|
| 2025.12.29 | ₩97,598 | ₩97,625 | ₩97,290 | ₩97,571 | -0.03% | 15.1만 |
|---|
| 2025.12.26 | ₩97,866 | ₩97,933 | ₩97,598 | ₩97,933 | +0.07% | 32.3만 |
|---|
| 2025.12.24 | ₩97,464 | ₩97,705 | ₩97,397 | ₩97,705 | +0.25% | 85.9만 |
|---|
| 2025.12.23 | ₩97,357 | ₩97,504 | ₩97,276 | ₩97,504 | +0.15% | 10만 |
|---|
| 2025.12.22 | ₩98,403 | ₩98,711 | ₩98,269 | ₩98,711 | +0.31% | 14.8만 |
|---|
| 2025.12.19 | ₩98,255 | ₩98,671 | ₩98,255 | ₩98,310 | +0.06% | 4.6만 |
|---|
| 2025.12.18 | ₩97,840 | ₩98,242 | ₩97,665 | ₩97,679 | -0.16% | 5.6만 |
|---|
| 2025.12.17 | ₩97,772 | ₩97,920 | ₩97,129 | ₩97,236 | -0.55% | 44.9만 |
|---|
| 2025.12.16 | ₩98,068 | ₩98,294 | ₩97,638 | ₩97,799 | -0.27% | 6.5만 |
|---|
| 2025.12.15 | ₩98,512 | ₩98,658 | ₩98,127 | ₩98,550 | +0.04% | 4.3만 |
|---|
| 2025.12.12 | ₩98,296 | ₩98,376 | ₩97,410 | ₩97,652 | -0.66% | 7.5만 |
|---|
| 2025.12.11 | ₩97,933 | ₩98,376 | ₩97,817 | ₩98,255 | +0.33% | 8.6만 |
|---|
| 2025.12.10 | ₩96,579 | ₩97,866 | ₩96,579 | ₩97,746 | +1.21% | 5.9만 |
|---|
| 2025.12.09 | ₩96,619 | ₩96,887 | ₩96,458 | ₩96,592 | -0.03% | 3.5만 |
|---|
| 2025.12.08 | ₩97,088 | ₩97,088 | ₩96,498 | ₩96,605 | -0.50% | 21.2만 |
|---|
| 2025.12.05 | ₩97,263 | ₩97,383 | ₩96,860 | ₩96,901 | -0.37% | 8.5만 |
|---|
| 2025.12.04 | ₩97,410 | ₩97,410 | ₩96,820 | ₩97,008 | -0.41% | 3.8만 |
|---|
| 2025.12.03 | ₩96,243 | ₩96,766 | ₩96,214 | ₩96,766 | +0.54% | 21.3만 |
|---|
| 2025.12.02 | ₩96,190 | ₩96,230 | ₩95,787 | ₩96,230 | +0.04% | 4.7만 |
|---|
| 2025.12.01 | ₩95,841 | ₩96,203 | ₩95,734 | ₩95,774 | -0.07% | 10.2만 |
|---|
| 2025.11.28 | ₩96,069 | ₩96,324 | ₩95,814 | ₩96,324 | +0.27% | 29만 |
|---|
| 2025.11.26 | ₩95,506 | ₩96,082 | ₩95,346 | ₩96,042 | +0.56% | 9.8만 |
|---|
| 2025.11.25 | ₩94,030 | ₩94,982 | ₩94,030 | ₩94,808 | +0.83% | 41.3만 |
|---|
| 2025.11.24 | ₩93,426 | ₩93,896 | ₩93,426 | ₩93,762 | +0.36% | 21.7만 |
|---|
| 2025.11.21 | ₩93,037 | ₩93,909 | ₩92,793 | ₩93,628 | +0.63% | 15.1만 |
|---|
| 2025.11.20 | ₩94,151 | ₩94,151 | ₩92,166 | ₩92,166 | -2.11% | 4.5만 |
|---|
| 2025.11.19 | ₩93,708 | ₩93,881 | ₩93,192 | ₩93,480 | -0.24% | 8.5만 |
|---|
| 2025.11.18 | ₩93,815 | ₩94,070 | ₩93,252 | ₩93,882 | +0.07% | 8.4만 |
|---|
| 2025.11.17 | ₩95,479 | ₩95,801 | ₩94,660 | ₩94,956 | -0.55% | 7.6만 |
|---|
| 2025.11.14 | ₩95,868 | ₩96,431 | ₩95,801 | ₩96,270 | +0.42% | 6.7만 |
|---|
| 2025.11.13 | ₩97,182 | ₩97,223 | ₩96,344 | ₩96,458 | -0.75% | 12.6만 |
|---|
| 2025.11.12 | ₩97,155 | ₩97,539 | ₩97,155 | ₩97,457 | +0.31% | 7.3만 |
|---|
| 2025.11.11 | ₩96,632 | ₩97,035 | ₩96,623 | ₩96,820 | +0.19% | 2.5만 |
|---|
| 2025.11.10 | ₩95,740 | ₩96,230 | ₩95,506 | ₩96,230 | +0.51% | 3.3만 |
|---|
| 2025.11.07 | ₩94,647 | ₩95,345 | ₩94,312 | ₩95,345 | +0.74% | 6.4만 |
|---|
| 2025.11.06 | ₩95,210 | ₩95,210 | ₩94,634 | ₩94,956 | -0.27% | 3만 |
|---|
| 2025.11.05 | ₩94,459 | ₩95,224 | ₩94,459 | ₩95,143 | +0.72% | 4.2만 |
|---|
| 2025.11.04 | ₩94,392 | ₩94,872 | ₩94,364 | ₩94,365 | -0.03% | 4.6만 |
|---|
| 2025.11.03 | ₩95,264 | ₩95,432 | ₩95,099 | ₩95,291 | +0.03% | 4.5만 |
|---|
| 2025.10.31 | ₩95,378 | ₩95,410 | ₩94,949 | ₩95,278 | -0.11% | 36.3만 |
|---|
| 2025.10.30 | ₩95,398 | ₩95,841 | ₩95,251 | ₩95,479 | +0.08% | 57만 |
|---|
| 2025.10.29 | ₩96,458 | ₩96,525 | ₩95,573 | ₩95,854 | -0.63% | 9.6만 |
|---|
| 2025.10.28 | ₩96,458 | ₩96,820 | ₩96,399 | ₩96,605 | +0.15% | 42만 |
|---|
| 2025.10.27 | ₩96,404 | ₩96,659 | ₩96,404 | ₩96,659 | +0.26% | 4.1만 |
|---|
| 2025.10.24 | ₩95,908 | ₩96,069 | ₩95,827 | ₩95,895 | -0.01% | 5.4만 |
|---|
| 2025.10.23 | ₩95,599 | ₩95,960 | ₩95,532 | ₩95,720 | +0.13% | 9.7만 |
|---|
| 2025.10.22 | ₩95,385 | ₩95,653 | ₩94,989 | ₩95,385 | 0.00% | 4.2만 |
|---|
| 2025.10.21 | ₩95,559 | ₩95,814 | ₩95,385 | ₩95,385 | -0.18% | 7.7만 |
|---|
| 2025.10.20 | ₩95,734 | ₩96,230 | ₩95,734 | ₩96,096 | +0.38% | 3.1만 |
|---|
| 2025.10.17 | ₩94,808 | ₩95,389 | ₩94,754 | ₩95,278 | +0.50% | 6만 |
|---|
| 2025.10.16 | ₩95,170 | ₩95,528 | ₩94,915 | ₩95,224 | +0.06% | 3.3만 |
|---|
| 2025.10.15 | ₩94,607 | ₩94,821 | ₩94,070 | ₩94,660 | +0.06% | 8.8만 |
|---|
| 2025.10.14 | ₩93,212 | ₩94,336 | ₩92,997 | ₩94,111 | +0.96% | 5.6만 |
|---|
| 2025.10.13 | ₩93,225 | ₩93,722 | ₩93,159 | ₩93,574 | +0.37% | 3.4만 |
|---|
| 2025.10.10 | ₩94,298 | ₩94,406 | ₩92,859 | ₩92,859 | -1.53% | 4.5만 |
|---|