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 | ₩103,557 | ₩103,987 | ₩103,504 | ₩103,987 | +0.41% | 3.5만 |
| 2026.10.08 | ₩103,115 | ₩103,423 | ₩102,592 | ₩103,289 | +0.17% | 7만 |
| 2026.10.07 | ₩103,464 | ₩103,839 | ₩103,148 | ₩103,772 | +0.30% | 6만 |
| 2026.10.06 | ₩105,113 | ₩105,328 | ₩104,751 | ₩104,925 | -0.18% | 16.3만 |
| 2026.10.05 | ₩104,308 | ₩104,885 | ₩103,879 | ₩104,697 | +0.37% | 13.9만 |
| 2026.10.02 | ₩104,228 | ₩104,738 | ₩104,087 | ₩104,657 | +0.41% | 22.7만 |
| 2026.10.01 | ₩103,933 | ₩104,121 | ₩102,994 | ₩103,531 | -0.39% | 22.4만 |
| 2026.09.30 | ₩105,529 | ₩105,529 | ₩104,443 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,577 |
| -0.90% |
| 85.2만 |
| 2026.09.29 | ₩104,979 | ₩105,140 | ₩104,362 | ₩105,126 | +0.14% | 4.4만 |
|---|
| 2026.09.28 | ₩105,381 | ₩106,012 | ₩105,124 | ₩105,663 | +0.27% | 3.8만 |
|---|
| 2026.09.25 | ₩105,743 | ₩106,119 | ₩105,395 | ₩106,091 | +0.33% | 4.1만 |
|---|
| 2026.09.24 | ₩104,791 | ₩105,261 | ₩104,369 | ₩105,046 | +0.24% | 15.1만 |
|---|
| 2026.09.23 | ₩105,891 | ₩105,918 | ₩105,023 | ₩105,274 | -0.58% | 4만 |
|---|
| 2026.09.22 | ₩106,803 | ₩107,259 | ₩106,394 | ₩107,098 | +0.28% | 8.6만 |
|---|
| 2026.09.21 | ₩106,897 | ₩107,581 | ₩106,736 | ₩107,192 | +0.28% | 20.6만 |
|---|
| 2026.09.18 | ₩106,012 | ₩106,012 | ₩105,576 | ₩105,985 | -0.03% | 3.4만 |
|---|
| 2026.09.17 | ₩107,185 | ₩107,292 | ₩106,910 | ₩107,071 | -0.11% | 3.8만 |
|---|
| 2026.09.16 | ₩106,669 | ₩106,950 | ₩105,341 | ₩105,918 | -0.70% | 2.6만 |
|---|
| 2026.09.15 | ₩106,360 | ₩106,414 | ₩105,945 | ₩106,374 | +0.01% | 6.4만 |
|---|
| 2026.09.14 | ₩106,856 | ₩107,259 | ₩106,394 | ₩106,831 | -0.02% | 3.1만 |
|---|
| 2026.09.11 | ₩107,835 | ₩107,902 | ₩107,567 | ₩107,628 | -0.19% | 3.1만 |
|---|
| 2026.09.10 | ₩107,044 | ₩107,192 | ₩106,387 | ₩106,468 | -0.54% | 4.3만 |
|---|
| 2026.09.09 | ₩108,037 | ₩108,037 | ₩107,366 | ₩107,393 | -0.60% | 17.1만 |
|---|
| 2026.09.08 | ₩109,177 | ₩109,217 | ₩108,600 | ₩108,653 | -0.48% | 6.1만 |
|---|
| 2026.09.04 | ₩108,841 | ₩109,364 | ₩108,801 | ₩109,126 | +0.26% | 6.1만 |
|---|
| 2026.09.03 | ₩108,801 | ₩109,311 | ₩108,653 | ₩109,120 | +0.29% | 3.4만 |
|---|
| 2026.09.02 | ₩107,473 | ₩107,889 | ₩107,473 | ₩107,862 | +0.36% | 2.7만 |
|---|
| 2026.09.01 | ₩107,742 | ₩108,030 | ₩107,098 | ₩107,272 | -0.44% | 3.1만 |
|---|
| 2026.08.31 | ₩108,962 | ₩108,962 | ₩108,033 | ₩108,265 | -0.64% | 30.8만 |
|---|
| 2026.08.28 | ₩109,190 | ₩109,458 | ₩108,318 | ₩108,426 | -0.70% | 4.6만 |
|---|
| 2026.08.27 | ₩109,016 | ₩109,016 | ₩108,439 | ₩108,788 | -0.21% | 5.1만 |
|---|
| 2026.08.26 | ₩109,324 | ₩109,579 | ₩109,014 | ₩109,136 | -0.17% | 2.6만 |
|---|
| 2026.08.25 | ₩109,391 | ₩109,552 | ₩109,109 | ₩109,552 | +0.15% | 2.3만 |
|---|
| 2026.08.24 | ₩108,868 | ₩108,942 | ₩108,586 | ₩108,848 | -0.02% | 2.8만 |
|---|
| 2026.08.21 | ₩109,069 | ₩109,136 | ₩108,868 | ₩109,002 | -0.06% | 4.3만 |
|---|
| 2026.08.20 | ₩108,219 | ₩108,432 | ₩107,970 | ₩108,198 | -0.02% | 3.3만 |
|---|
| 2026.08.19 | ₩108,533 | ₩108,694 | ₩108,130 | ₩108,519 | -0.01% | 297.8만 |
|---|
| 2026.08.18 | ₩108,627 | ₩108,761 | ₩107,916 | ₩108,023 | -0.56% | 5.6만 |
|---|
| 2026.08.17 | ₩109,337 | ₩109,592 | ₩109,029 | ₩109,284 | -0.05% | 17.8만 |
|---|
| 2026.08.14 | ₩109,364 | ₩109,615 | ₩109,177 | ₩109,270 | -0.09% | 12.8만 |
|---|
| 2026.08.13 | ₩109,539 | ₩109,632 | ₩109,384 | ₩109,404 | -0.12% | 2.7만 |
|---|
| 2026.08.12 | ₩109,646 | ₩109,646 | ₩109,136 | ₩109,209 | -0.40% | 3.8만 |
|---|
| 2026.08.11 | ₩109,244 | ₩109,425 | ₩108,694 | ₩108,910 | -0.31% | 6.8만 |
|---|
| 2026.08.10 | ₩109,203 | ₩109,203 | ₩108,734 | ₩108,814 | -0.36% | 6.1만 |
|---|
| 2026.08.07 | ₩109,565 | ₩109,695 | ₩109,083 | ₩109,371 | -0.18% | 3.3만 |
|---|
| 2026.08.06 | ₩108,506 | ₩108,761 | ₩108,023 | ₩108,144 | -0.33% | 24.6만 |
|---|
| 2026.08.05 | ₩108,640 | ₩108,680 | ₩108,144 | ₩108,144 | -0.46% | 4.3만 |
|---|
| 2026.08.04 | ₩107,567 | ₩108,318 | ₩107,567 | ₩108,104 | +0.50% | 3.2만 |
|---|
| 2026.08.03 | ₩106,414 | ₩106,850 | ₩106,414 | ₩106,749 | +0.32% | 3.7만 |
|---|
| 2026.07.31 | ₩106,441 | ₩106,615 | ₩105,408 | ₩106,320 | -0.11% | 160.5만 |
|---|
| 2026.07.30 | ₩105,797 | ₩107,177 | ₩105,797 | ₩107,044 | +1.18% | 2.8만 |
|---|
| 2026.07.29 | ₩104,389 | ₩105,582 | ₩103,873 | ₩104,201 | -0.18% | 4.2만 |
|---|
| 2026.07.28 | ₩103,920 | ₩104,912 | ₩103,839 | ₩104,550 | +0.61% | 11.2만 |
|---|
| 2026.07.27 | ₩105,341 | ₩105,341 | ₩104,228 | ₩104,630 | -0.67% | 1.9만 |
|---|
| 2026.07.24 | ₩104,456 | ₩104,868 | ₩104,027 | ₩104,308 | -0.14% | 42.9만 |
|---|
| 2026.07.23 | ₩103,692 | ₩104,054 | ₩103,477 | ₩103,638 | -0.05% | 40.3만 |
|---|
| 2026.07.22 | ₩105,247 | ₩105,448 | ₩105,073 | ₩105,073 | -0.17% | 4.8만 |
|---|
| 2026.07.21 | ₩104,335 | ₩105,059 | ₩104,101 | ₩104,959 | +0.60% | 2.2만 |
|---|
| 2026.07.20 | ₩104,094 | ₩104,094 | ₩103,289 | ₩103,490 | -0.58% | 16.9만 |
|---|
| 2026.07.17 | ₩103,329 | ₩104,362 | ₩103,329 | ₩104,241 | +0.88% | 2.9만 |
|---|
| 2026.07.16 | ₩104,550 | ₩104,931 | ₩104,342 | ₩104,805 | +0.24% | 3.7만 |
|---|
| 2026.07.15 | ₩105,207 | ₩105,616 | ₩104,711 | ₩105,489 | +0.27% | 5.6만 |
|---|
| 2026.07.14 | ₩105,247 | ₩105,596 | ₩104,778 | ₩104,925 | -0.31% | 4.3만 |
|---|
| 2026.07.13 | ₩104,603 | ₩104,885 | ₩103,893 | ₩104,000 | -0.58% | 11.3만 |
|---|
| 2026.07.10 | ₩104,912 | ₩105,502 | ₩104,603 | ₩105,247 | +0.32% | 20.5만 |
|---|
| 2026.07.09 | ₩104,402 | ₩105,003 | ₩104,402 | ₩104,717 | +0.30% | 9.3만 |
|---|
| 2026.07.08 | ₩103,604 | ₩104,215 | ₩103,169 | ₩104,148 | +0.52% | 13.3만 |
|---|
| 2026.07.07 | ₩105,837 | ₩105,998 | ₩104,818 | ₩105,113 | -0.68% | 5.7만 |
|---|
| 2026.07.06 | ₩105,877 | ₩106,494 | ₩105,824 | ₩106,468 | +0.56% | 5.1만 |
|---|
| 2026.07.02 | ₩105,435 | ₩105,837 | ₩104,711 | ₩105,422 | -0.01% | 4만 |
|---|
| 2026.07.01 | ₩103,906 | ₩104,349 | ₩103,906 | ₩103,987 | +0.08% | 3.2만 |
|---|
| 2026.06.30 | ₩104,396 | ₩104,852 | ₩104,396 | ₩104,711 | +0.30% | 40.4만 |
|---|
| 2026.06.29 | ₩103,705 | ₩104,469 | ₩103,296 | ₩104,456 | +0.72% | 4.4만 |
|---|
| 2026.06.26 | ₩103,236 | ₩103,987 | ₩103,236 | ₩103,557 | +0.31% | 2.8만 |
|---|
| 2026.06.25 | ₩104,456 | ₩104,587 | ₩103,799 | ₩104,134 | -0.31% | 22.5만 |
|---|
| 2026.06.24 | ₩103,075 | ₩103,504 | ₩102,713 | ₩103,128 | +0.05% | 79.7만 |
|---|
| 2026.06.23 | ₩103,021 | ₩103,752 | ₩103,021 | ₩103,343 | +0.31% | 31.2만 |
|---|
| 2026.06.22 | ₩106,830 | ₩106,991 | ₩106,561 | ₩106,602 | -0.21% | 11.5만 |
|---|
| 2026.06.18 | ₩106,937 | ₩106,937 | ₩106,508 | ₩106,682 | -0.24% | 2.6만 |
|---|
| 2026.06.17 | ₩107,299 | ₩107,779 | ₩105,985 | ₩105,998 | -1.21% | 5.6만 |
|---|
| 2026.06.16 | ₩106,964 | ₩107,151 | ₩106,642 | ₩106,749 | -0.20% | 6.6만 |
|---|
| 2026.06.15 | ₩106,883 | ₩107,101 | ₩106,347 | ₩106,347 | -0.50% | 3만 |
|---|
| 2026.06.12 | ₩105,354 | ₩106,065 | ₩105,086 | ₩105,837 | +0.46% | 40.9만 |
|---|
| 2026.06.11 | ₩103,329 | ₩105,609 | ₩103,169 | ₩105,609 | +2.21% | 6.1만 |
|---|
| 2026.06.10 | ₩103,316 | ₩103,698 | ₩102,364 | ₩102,458 | -0.83% | 3.3만 |
|---|
| 2026.06.09 | ₩104,550 | ₩104,979 | ₩102,511 | ₩103,866 | -0.65% | 3.4만 |
|---|
| 2026.06.08 | ₩104,013 | ₩104,248 | ₩103,517 | ₩103,792 | -0.21% | 3.9만 |
|---|
| 2026.06.05 | ₩104,885 | ₩104,885 | ₩102,927 | ₩103,209 | -1.60% | 4.8만 |
|---|
| 2026.06.04 | ₩105,301 | ₩105,797 | ₩105,294 | ₩105,790 | +0.46% | 2.7만 |
|---|
| 2026.06.03 | ₩105,475 | ₩105,475 | ₩104,939 | ₩104,992 | -0.46% | 6.2만 |
|---|
| 2026.06.02 | ₩105,314 | ₩105,851 | ₩105,250 | ₩105,676 | +0.34% | 6.4만 |
|---|
| 2026.06.01 | ₩104,657 | ₩105,541 | ₩104,483 | ₩105,073 | +0.40% | 3.4만 |
|---|
| 2026.05.29 | ₩105,797 | ₩106,320 | ₩105,558 | ₩105,582 | -0.20% | 35만 |
|---|
| 2026.05.28 | ₩104,898 | ₩105,762 | ₩104,657 | ₩105,529 | +0.60% | 15.7만 |
|---|
| 2026.05.27 | ₩105,904 | ₩105,904 | ₩105,361 | ₩105,636 | -0.25% | 2.2만 |
|---|
| 2026.05.26 | ₩106,119 | ₩106,293 | ₩105,569 | ₩105,837 | -0.27% | 9.9만 |
|---|
| 2026.05.22 | ₩105,019 | ₩105,140 | ₩104,617 | ₩104,711 | -0.29% | 2만 |
|---|
| 2026.05.21 | ₩103,785 | ₩105,277 | ₩103,383 | ₩105,059 | +1.23% | 7.3만 |
|---|
| 2026.05.20 | ₩103,034 | ₩104,738 | ₩102,981 | ₩104,657 | +1.57% | 10.2만 |
|---|
| 2026.05.19 | ₩102,967 | ₩103,396 | ₩102,692 | ₩102,806 | -0.16% | 18.6만 |
|---|
| 2026.05.18 | ₩103,236 | ₩103,631 | ₩102,820 | ₩103,557 | +0.31% | 4.3만 |
|---|
| 2026.05.15 | ₩102,726 | ₩102,916 | ₩102,478 | ₩102,498 | -0.22% | 4.9만 |
|---|
| 2026.05.14 | ₩104,630 | ₩104,909 | ₩104,349 | ₩104,349 | -0.27% | 4만 |
|---|
| 2026.05.13 | ₩103,987 | ₩104,845 | ₩103,987 | ₩104,845 | +0.83% | 2.7만 |
|---|
| 2026.05.12 | ₩103,920 | ₩104,260 | ₩103,350 | ₩104,067 | +0.14% | 2.4만 |
|---|
| 2026.05.11 | ₩104,630 | ₩105,006 | ₩104,603 | ₩104,684 | +0.05% | 3.6만 |
|---|
| 2026.05.08 | ₩104,617 | ₩105,086 | ₩104,402 | ₩105,033 | +0.40% | 5.5만 |
|---|
| 2026.05.07 | ₩105,877 | ₩105,877 | ₩103,879 | ₩103,920 | -1.85% | 26.2만 |
|---|
| 2026.05.06 | ₩105,462 | ₩105,931 | ₩105,422 | ₩105,904 | +0.42% | 13.3만 |
|---|
| 2026.05.05 | ₩102,592 | ₩103,209 | ₩102,257 | ₩103,034 | +0.43% | 13.1만 |
|---|
| 2026.05.04 | ₩102,391 | ₩102,632 | ₩101,264 | ₩101,653 | -0.72% | 8.3만 |
|---|
| 2026.05.01 | ₩103,370 | ₩103,878 | ₩103,061 | ₩103,061 | -0.30% | 13만 |
|---|
| 2026.04.30 | ₩102,230 | ₩103,627 | ₩102,109 | ₩103,410 | +1.15% | 115.7만 |
|---|
| 2026.04.29 | ₩101,378 | ₩101,378 | ₩100,580 | ₩100,929 | -0.44% | 2.9만 |
|---|
| 2026.04.28 | ₩101,921 | ₩102,136 | ₩101,641 | ₩101,935 | +0.01% | 3.2만 |
|---|
| 2026.04.27 | ₩102,645 | ₩102,941 | ₩102,283 | ₩102,377 | -0.26% | 17.5만 |
|---|
| 2026.04.24 | ₩102,324 | ₩102,860 | ₩102,082 | ₩102,632 | +0.30% | 22만 |
|---|
| 2026.04.23 | ₩102,672 | ₩103,008 | ₩101,197 | ₩102,069 | -0.59% | 7.5만 |
|---|
| 2026.04.22 | ₩103,128 | ₩103,128 | ₩102,565 | ₩102,920 | -0.20% | 2.8만 |
|---|
| 2026.04.21 | ₩104,121 | ₩104,121 | ₩102,418 | ₩102,525 | -1.53% | 3.4만 |
|---|
| 2026.04.20 | ₩104,617 | ₩104,885 | ₩104,255 | ₩104,778 | +0.15% | 7.3만 |
|---|
| 2026.04.17 | ₩105,556 | ₩106,025 | ₩105,167 | ₩105,314 | -0.23% | 22.2만 |
|---|
| 2026.04.16 | ₩104,469 | ₩104,469 | ₩103,578 | ₩103,946 | -0.50% | 21.4만 |
|---|
| 2026.04.15 | ₩104,268 | ₩104,268 | ₩103,920 | ₩104,148 | -0.12% | 17.2만 |
|---|
| 2026.04.14 | ₩104,174 | ₩104,764 | ₩104,174 | ₩104,595 | +0.40% | 7.9만 |
|---|
| 2026.04.13 | ₩102,297 | ₩103,785 | ₩102,190 | ₩103,732 | +1.40% | 4.2만 |
|---|
| 2026.04.10 | ₩103,477 | ₩103,677 | ₩102,820 | ₩103,249 | -0.22% | 6.5만 |
|---|
| 2026.04.09 | ₩102,002 | ₩103,423 | ₩101,956 | ₩102,994 | +0.97% | 8.4만 |
|---|
| 2026.04.08 | ₩103,437 | ₩103,537 | ₩102,578 | ₩103,249 | -0.18% | 5.5만 |
|---|
| 2026.04.07 | ₩98,421 | ₩99,588 | ₩97,844 | ₩99,266 | +0.86% | 8만 |
|---|
| 2026.04.06 | ₩99,320 | ₩99,682 | ₩99,011 | ₩99,521 | +0.20% | 7.6만 |
|---|
| 2026.04.02 | ₩97,389 | ₩99,199 | ₩97,389 | ₩99,092 | +1.75% | 36.1만 |
|---|
| 2026.04.01 | ₩99,427 | ₩100,299 | ₩99,232 | ₩99,668 | +0.24% | 172.8만 |
|---|
| 2026.03.31 | ₩96,450 | ₩98,126 | ₩96,101 | ₩98,059 | +1.67% | 244만 |
|---|
| 2026.03.30 | ₩95,605 | ₩95,927 | ₩94,725 | ₩95,189 | -0.43% | 26.2만 |
|---|
| 2026.03.27 | ₩95,296 | ₩95,638 | ₩94,478 | ₩94,787 | -0.53% | 20.6만 |
|---|
| 2026.03.26 | ₩96,517 | ₩97,147 | ₩95,632 | ₩95,685 | -0.86% | 4.4만 |
|---|
| 2026.03.25 | ₩97,898 | ₩98,046 | ₩97,228 | ₩97,643 | -0.26% | 2.6만 |
|---|
| 2026.03.24 | ₩95,256 | ₩96,745 | ₩95,256 | ₩96,141 | +0.93% | 10.2만 |
|---|
| 2026.03.23 | ₩96,772 | ₩98,300 | ₩96,289 | ₩97,134 | +0.37% | 37.8만 |
|---|
| 2026.03.20 | ₩97,482 | ₩97,482 | ₩94,545 | ₩94,867 | -2.68% | 13.8만 |
|---|
| 2026.03.19 | ₩96,182 | ₩98,367 | ₩96,007 | ₩97,844 | +1.73% | 21.9만 |
|---|
| 2026.03.18 | ₩99,212 | ₩99,212 | ₩97,946 | ₩98,019 | -1.20% | 99.5만 |
|---|
| 2026.03.17 | ₩100,044 | ₩100,339 | ₩99,561 | ₩99,615 | -0.43% | 30만 |
|---|
| 2026.03.16 | ₩98,984 | ₩99,635 | ₩98,958 | ₩99,387 | +0.41% | 7.3만 |
|---|
| 2026.03.13 | ₩98,958 | ₩99,238 | ₩97,536 | ₩97,643 | -1.33% | 5.1만 |
|---|
| 2026.03.12 | ₩99,521 | ₩99,521 | ₩98,515 | ₩98,931 | -0.59% | 5.1만 |
|---|
| 2026.03.11 | ₩100,191 | ₩100,741 | ₩99,785 | ₩100,446 | +0.25% | 7.8만 |
|---|
| 2026.03.10 | ₩101,291 | ₩102,330 | ₩100,580 | ₩100,835 | -0.45% | 7.7만 |
|---|
| 2026.03.09 | ₩97,965 | ₩100,714 | ₩97,389 | ₩100,540 | +2.63% | 27.2만 |
|---|
| 2026.03.06 | ₩98,609 | ₩100,071 | ₩98,609 | ₩99,615 | +1.02% | 13.2만 |
|---|
| 2026.03.05 | ₩101,304 | ₩101,371 | ₩99,655 | ₩100,527 | -0.77% | 28.8만 |
|---|
| 2026.03.04 | ₩102,270 | ₩103,075 | ₩101,868 | ₩103,008 | +0.72% | 57.1만 |
|---|
| 2026.03.03 | ₩100,165 | ₩102,015 | ₩99,253 | ₩101,506 | +1.34% | 41.9만 |
|---|
| 2026.03.02 | ₩104,443 | ₩105,274 | ₩104,241 | ₩104,898 | +0.44% | 6만 |
|---|
| 2026.02.27 | ₩107,271 | ₩107,514 | ₩106,883 | ₩106,897 | -0.35% | 111.6만 |
|---|
| 2026.02.26 | ₩107,219 | ₩107,259 | ₩106,501 | ₩107,245 | +0.03% | 5.1만 |
|---|
| 2026.02.25 | ₩107,031 | ₩107,514 | ₩106,897 | ₩107,279 | +0.23% | 22.7만 |
|---|
| 2026.02.24 | ₩105,945 | ₩106,588 | ₩105,837 | ₩106,360 | +0.39% | 5.1만 |
|---|
| 2026.02.23 | ₩106,575 | ₩106,816 | ₩105,824 | ₩106,226 | -0.33% | 12.7만 |
|---|
| 2026.02.20 | ₩105,422 | ₩106,615 | ₩105,422 | ₩106,561 | +1.08% | 11.7만 |
|---|
| 2026.02.19 | ₩105,086 | ₩105,797 | ₩105,033 | ₩105,649 | +0.54% | 4.4만 |
|---|
| 2026.02.18 | ₩106,085 | ₩106,575 | ₩105,831 | ₩106,052 | -0.03% | 5.8만 |
|---|
| 2026.02.17 | ₩104,858 | ₩106,024 | ₩104,724 | ₩105,877 | +0.97% | 5.9만 |
|---|
| 2026.02.13 | ₩105,408 | ₩106,132 | ₩105,194 | ₩105,864 | +0.43% | 9.8만 |
|---|
| 2026.02.12 | ₩106,843 | ₩106,856 | ₩105,529 | ₩105,824 | -0.95% | 8.3만 |
|---|
| 2026.02.11 | ₩106,488 | ₩106,883 | ₩105,904 | ₩106,655 | +0.16% | 9.8만 |
|---|
| 2026.02.10 | ₩106,186 | ₩106,266 | ₩105,891 | ₩105,891 | -0.28% | 4.8만 |
|---|
| 2026.02.09 | ₩104,711 | ₩105,817 | ₩104,711 | ₩105,717 | +0.96% | 5.9만 |
|---|
| 2026.02.06 | ₩103,142 | ₩104,228 | ₩103,142 | ₩104,228 | +1.05% | 12.4만 |
|---|
| 2026.02.05 | ₩102,243 | ₩102,632 | ₩101,787 | ₩101,787 | -0.45% | 30.9만 |
|---|
| 2026.02.04 | ₩103,913 | ₩104,121 | ₩102,847 | ₩103,517 | -0.38% | 37.8만 |
|---|
| 2026.02.03 | ₩102,605 | ₩103,075 | ₩102,297 | ₩103,014 | +0.40% | 5.9만 |
|---|
| 2026.02.02 | ₩102,176 | ₩102,934 | ₩102,176 | ₩102,847 | +0.66% | 7.5만 |
|---|
| 2026.01.30 | ₩102,672 | ₩102,726 | ₩101,827 | ₩102,149 | -0.51% | 142.3만 |
|---|
| 2026.01.29 | ₩103,276 | ₩103,490 | ₩101,975 | ₩103,195 | -0.08% | 49.4만 |
|---|
| 2026.01.28 | ₩102,538 | ₩102,650 | ₩101,908 | ₩102,310 | -0.22% | 8.6만 |
|---|
| 2026.01.27 | ₩102,699 | ₩103,671 | ₩102,699 | ₩103,403 | +0.69% | 49.1만 |
|---|
| 2026.01.26 | ₩101,948 | ₩102,190 | ₩101,814 | ₩101,908 | -0.04% | 63만 |
|---|
| 2026.01.23 | ₩100,634 | ₩101,410 | ₩100,393 | ₩101,378 | +0.74% | 6.1만 |
|---|
| 2026.01.22 | ₩100,916 | ₩101,074 | ₩100,647 | ₩100,902 | -0.01% | 18.7만 |
|---|
| 2026.01.21 | ₩99,588 | ₩100,633 | ₩99,333 | ₩100,453 | +0.87% | 16.3만 |
|---|
| 2026.01.20 | ₩99,548 | ₩100,030 | ₩99,253 | ₩99,481 | -0.07% | 7.6만 |
|---|
| 2026.01.16 | ₩100,902 | ₩101,009 | ₩100,540 | ₩101,009 | +0.11% | 4.6만 |
|---|
| 2026.01.15 | ₩100,983 | ₩100,989 | ₩100,645 | ₩100,795 | -0.19% | 24.9만 |
|---|
| 2026.01.14 | ₩100,393 | ₩100,848 | ₩100,265 | ₩100,567 | +0.17% | 17.8만 |
|---|
| 2026.01.13 | ₩100,393 | ₩100,486 | ₩99,843 | ₩100,097 | -0.29% | 20.5만 |
|---|
| 2026.01.12 | ₩100,272 | ₩100,701 | ₩100,272 | ₩100,527 | +0.25% | 9.9만 |
|---|
| 2026.01.09 | ₩99,668 | ₩100,124 | ₩99,574 | ₩99,990 | +0.32% | 5.2만 |
|---|
| 2026.01.08 | ₩98,636 | ₩99,172 | ₩98,636 | ₩99,172 | +0.54% | 5.5만 |
|---|
| 2026.01.07 | ₩99,414 | ₩99,414 | ₩98,986 | ₩99,038 | -0.38% | 23.5만 |
|---|
| 2026.01.06 | ₩99,373 | ₩99,639 | ₩99,372 | ₩99,481 | +0.11% | 5.9만 |
|---|
| 2026.01.05 | ₩98,327 | ₩99,373 | ₩98,327 | ₩99,328 | +1.02% | 9.4만 |
|---|
| 2026.01.02 | ₩98,140 | ₩98,260 | ₩97,684 | ₩98,260 | +0.12% | 12.9만 |
|---|
| 2025.12.31 | ₩97,321 | ₩97,429 | ₩96,986 | ₩96,986 | -0.34% | 115.9만 |
|---|
| 2025.12.30 | ₩97,764 | ₩98,019 | ₩97,576 | ₩97,576 | -0.19% | 9.7만 |
|---|
| 2025.12.29 | ₩97,576 | ₩97,603 | ₩97,268 | ₩97,549 | -0.03% | 15.1만 |
|---|
| 2025.12.26 | ₩97,844 | ₩97,912 | ₩97,576 | ₩97,912 | +0.07% | 32.3만 |
|---|
| 2025.12.24 | ₩97,442 | ₩97,684 | ₩97,375 | ₩97,684 | +0.25% | 85.9만 |
|---|
| 2025.12.23 | ₩97,335 | ₩97,482 | ₩97,254 | ₩97,482 | +0.15% | 10만 |
|---|
| 2025.12.22 | ₩98,381 | ₩98,689 | ₩98,247 | ₩98,689 | +0.31% | 14.8만 |
|---|
| 2025.12.19 | ₩98,233 | ₩98,649 | ₩98,233 | ₩98,288 | +0.06% | 4.6만 |
|---|
| 2025.12.18 | ₩97,818 | ₩98,220 | ₩97,643 | ₩97,657 | -0.16% | 5.6만 |
|---|
| 2025.12.17 | ₩97,751 | ₩97,898 | ₩97,107 | ₩97,214 | -0.55% | 44.9만 |
|---|
| 2025.12.16 | ₩98,046 | ₩98,272 | ₩97,616 | ₩97,777 | -0.27% | 6.5만 |
|---|
| 2025.12.15 | ₩98,490 | ₩98,636 | ₩98,105 | ₩98,528 | +0.04% | 4.3만 |
|---|
| 2025.12.12 | ₩98,274 | ₩98,354 | ₩97,389 | ₩97,630 | -0.66% | 7.5만 |
|---|
| 2025.12.11 | ₩97,912 | ₩98,354 | ₩97,795 | ₩98,233 | +0.33% | 8.6만 |
|---|
| 2025.12.10 | ₩96,557 | ₩97,844 | ₩96,557 | ₩97,724 | +1.21% | 5.9만 |
|---|
| 2025.12.09 | ₩96,597 | ₩96,865 | ₩96,436 | ₩96,570 | -0.03% | 3.5만 |
|---|
| 2025.12.08 | ₩97,067 | ₩97,067 | ₩96,477 | ₩96,584 | -0.50% | 21.2만 |
|---|
| 2025.12.05 | ₩97,241 | ₩97,362 | ₩96,839 | ₩96,879 | -0.37% | 8.5만 |
|---|
| 2025.12.04 | ₩97,389 | ₩97,389 | ₩96,798 | ₩96,986 | -0.41% | 3.8만 |
|---|
| 2025.12.03 | ₩96,222 | ₩96,745 | ₩96,192 | ₩96,745 | +0.54% | 21.3만 |
|---|
| 2025.12.02 | ₩96,168 | ₩96,208 | ₩95,766 | ₩96,208 | +0.04% | 4.7만 |
|---|
| 2025.12.01 | ₩95,819 | ₩96,182 | ₩95,712 | ₩95,752 | -0.07% | 10.2만 |
|---|
| 2025.11.28 | ₩96,047 | ₩96,302 | ₩95,793 | ₩96,302 | +0.27% | 29만 |
|---|
| 2025.11.26 | ₩95,484 | ₩96,061 | ₩95,325 | ₩96,021 | +0.56% | 9.8만 |
|---|
| 2025.11.25 | ₩94,009 | ₩94,961 | ₩94,009 | ₩94,787 | +0.83% | 41.3만 |
|---|
| 2025.11.24 | ₩93,406 | ₩93,875 | ₩93,406 | ₩93,741 | +0.36% | 21.7만 |
|---|
| 2025.11.21 | ₩93,017 | ₩93,888 | ₩92,773 | ₩93,607 | +0.63% | 15.1만 |
|---|
| 2025.11.20 | ₩94,130 | ₩94,130 | ₩92,145 | ₩92,145 | -2.11% | 4.5만 |
|---|
| 2025.11.19 | ₩93,687 | ₩93,860 | ₩93,171 | ₩93,459 | -0.24% | 8.5만 |
|---|
| 2025.11.18 | ₩93,794 | ₩94,049 | ₩93,231 | ₩93,861 | +0.07% | 8.4만 |
|---|
| 2025.11.17 | ₩95,457 | ₩95,779 | ₩94,639 | ₩94,934 | -0.55% | 7.6만 |
|---|
| 2025.11.14 | ₩95,846 | ₩96,410 | ₩95,779 | ₩96,249 | +0.42% | 6.7만 |
|---|
| 2025.11.13 | ₩97,161 | ₩97,201 | ₩96,322 | ₩96,436 | -0.75% | 12.6만 |
|---|
| 2025.11.12 | ₩97,134 | ₩97,517 | ₩97,134 | ₩97,435 | +0.31% | 7.3만 |
|---|
| 2025.11.11 | ₩96,611 | ₩97,013 | ₩96,601 | ₩96,798 | +0.19% | 2.5만 |
|---|
| 2025.11.10 | ₩95,719 | ₩96,208 | ₩95,484 | ₩96,208 | +0.51% | 3.3만 |
|---|
| 2025.11.07 | ₩94,626 | ₩95,323 | ₩94,291 | ₩95,323 | +0.74% | 6.4만 |
|---|
| 2025.11.06 | ₩95,189 | ₩95,189 | ₩94,612 | ₩94,934 | -0.27% | 3만 |
|---|
| 2025.11.05 | ₩94,438 | ₩95,203 | ₩94,438 | ₩95,122 | +0.72% | 4.2만 |
|---|
| 2025.11.04 | ₩94,371 | ₩94,851 | ₩94,343 | ₩94,344 | -0.03% | 4.6만 |
|---|
| 2025.11.03 | ₩95,243 | ₩95,410 | ₩95,078 | ₩95,270 | +0.03% | 4.5만 |
|---|
| 2025.10.31 | ₩95,357 | ₩95,389 | ₩94,928 | ₩95,256 | -0.11% | 36.3만 |
|---|
| 2025.10.30 | ₩95,377 | ₩95,819 | ₩95,229 | ₩95,457 | +0.08% | 57만 |
|---|
| 2025.10.29 | ₩96,436 | ₩96,503 | ₩95,551 | ₩95,833 | -0.63% | 9.6만 |
|---|
| 2025.10.28 | ₩96,436 | ₩96,798 | ₩96,377 | ₩96,584 | +0.15% | 42만 |
|---|
| 2025.10.27 | ₩96,383 | ₩96,638 | ₩96,383 | ₩96,638 | +0.26% | 4.1만 |
|---|
| 2025.10.24 | ₩95,887 | ₩96,047 | ₩95,806 | ₩95,873 | -0.01% | 5.4만 |
|---|
| 2025.10.23 | ₩95,578 | ₩95,939 | ₩95,511 | ₩95,699 | +0.13% | 9.7만 |
|---|
| 2025.10.22 | ₩95,363 | ₩95,632 | ₩94,968 | ₩95,363 | 0.00% | 4.2만 |
|---|
| 2025.10.21 | ₩95,538 | ₩95,793 | ₩95,363 | ₩95,363 | -0.18% | 7.7만 |
|---|
| 2025.10.20 | ₩95,712 | ₩96,208 | ₩95,712 | ₩96,074 | +0.38% | 3.1만 |
|---|
| 2025.10.17 | ₩94,787 | ₩95,368 | ₩94,733 | ₩95,256 | +0.50% | 6만 |
|---|
| 2025.10.16 | ₩95,149 | ₩95,507 | ₩94,894 | ₩95,203 | +0.06% | 3.3만 |
|---|
| 2025.10.15 | ₩94,586 | ₩94,800 | ₩94,049 | ₩94,639 | +0.06% | 8.8만 |
|---|
| 2025.10.14 | ₩93,191 | ₩94,315 | ₩92,976 | ₩94,089 | +0.96% | 5.6만 |
|---|
| 2025.10.13 | ₩93,204 | ₩93,701 | ₩93,139 | ₩93,553 | +0.37% | 3.4만 |
|---|
| 2025.10.10 | ₩94,277 | ₩94,385 | ₩92,838 | ₩92,838 | -1.53% | 4.5만 |
|---|