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 | ₩103,492 | ₩103,921 | ₩103,438 | ₩103,921 | +0.41% | 3.5만 |
| 2026.10.08 | ₩103,050 | ₩103,358 | ₩102,527 | ₩103,224 | +0.17% | 7만 |
| 2026.10.07 | ₩103,398 | ₩103,773 | ₩103,083 | ₩103,706 | +0.30% | 6만 |
| 2026.10.06 | ₩105,046 | ₩105,261 | ₩104,685 | ₩104,859 | -0.18% | 16.3만 |
| 2026.10.05 | ₩104,242 | ₩104,819 | ₩103,813 | ₩104,631 | +0.37% | 13.9만 |
| 2026.10.02 | ₩104,162 | ₩104,671 | ₩104,021 | ₩104,591 | +0.41% | 22.7만 |
| 2026.10.01 | ₩103,867 | ₩104,055 | ₩102,929 | ₩103,465 | -0.39% | 22.4만 |
| 2026.09.30 | ₩105,462 | ₩105,462 | ₩104,376 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,510 |
| -0.90% |
| 85.2만 |
| 2026.09.29 | ₩104,912 | ₩105,073 | ₩104,296 | ₩105,060 | +0.14% | 4.4만 |
|---|
| 2026.09.28 | ₩105,314 | ₩105,944 | ₩105,057 | ₩105,596 | +0.27% | 3.8만 |
|---|
| 2026.09.25 | ₩105,676 | ₩106,052 | ₩105,328 | ₩106,023 | +0.33% | 4.1만 |
|---|
| 2026.09.24 | ₩104,725 | ₩105,194 | ₩104,303 | ₩104,979 | +0.24% | 15.1만 |
|---|
| 2026.09.23 | ₩105,824 | ₩105,851 | ₩104,957 | ₩105,207 | -0.58% | 4만 |
|---|
| 2026.09.22 | ₩106,735 | ₩107,191 | ₩106,326 | ₩107,030 | +0.28% | 8.6만 |
|---|
| 2026.09.21 | ₩106,829 | ₩107,512 | ₩106,668 | ₩107,124 | +0.28% | 20.6만 |
|---|
| 2026.09.18 | ₩105,944 | ₩105,944 | ₩105,509 | ₩105,918 | -0.03% | 3.4만 |
|---|
| 2026.09.17 | ₩107,117 | ₩107,224 | ₩106,842 | ₩107,003 | -0.11% | 3.8만 |
|---|
| 2026.09.16 | ₩106,601 | ₩106,883 | ₩105,274 | ₩105,851 | -0.70% | 2.6만 |
|---|
| 2026.09.15 | ₩106,293 | ₩106,346 | ₩105,877 | ₩106,306 | +0.01% | 6.4만 |
|---|
| 2026.09.14 | ₩106,789 | ₩107,191 | ₩106,326 | ₩106,763 | -0.02% | 3.1만 |
|---|
| 2026.09.11 | ₩107,767 | ₩107,834 | ₩107,499 | ₩107,559 | -0.19% | 3.1만 |
|---|
| 2026.09.10 | ₩106,976 | ₩107,124 | ₩106,320 | ₩106,400 | -0.54% | 4.3만 |
|---|
| 2026.09.09 | ₩107,968 | ₩107,968 | ₩107,298 | ₩107,325 | -0.60% | 17.1만 |
|---|
| 2026.09.08 | ₩109,107 | ₩109,148 | ₩108,531 | ₩108,585 | -0.48% | 6.1만 |
|---|
| 2026.09.04 | ₩108,772 | ₩109,295 | ₩108,732 | ₩109,056 | +0.26% | 6.1만 |
|---|
| 2026.09.03 | ₩108,732 | ₩109,241 | ₩108,585 | ₩109,051 | +0.29% | 3.4만 |
|---|
| 2026.09.02 | ₩107,405 | ₩107,821 | ₩107,405 | ₩107,794 | +0.36% | 2.7만 |
|---|
| 2026.09.01 | ₩107,673 | ₩107,961 | ₩107,030 | ₩107,204 | -0.44% | 3.1만 |
|---|
| 2026.08.31 | ₩108,893 | ₩108,893 | ₩107,964 | ₩108,196 | -0.64% | 30.8만 |
|---|
| 2026.08.28 | ₩109,121 | ₩109,389 | ₩108,250 | ₩108,357 | -0.70% | 4.6만 |
|---|
| 2026.08.27 | ₩108,946 | ₩108,946 | ₩108,370 | ₩108,719 | -0.21% | 5.1만 |
|---|
| 2026.08.26 | ₩109,255 | ₩109,509 | ₩108,945 | ₩109,067 | -0.17% | 2.6만 |
|---|
| 2026.08.25 | ₩109,322 | ₩109,483 | ₩109,040 | ₩109,483 | +0.15% | 2.3만 |
|---|
| 2026.08.24 | ₩108,799 | ₩108,873 | ₩108,518 | ₩108,779 | -0.02% | 2.8만 |
|---|
| 2026.08.21 | ₩109,000 | ₩109,067 | ₩108,799 | ₩108,933 | -0.06% | 4.3만 |
|---|
| 2026.08.20 | ₩108,150 | ₩108,363 | ₩107,901 | ₩108,129 | -0.02% | 3.3만 |
|---|
| 2026.08.19 | ₩108,464 | ₩108,625 | ₩108,062 | ₩108,451 | -0.01% | 297.8만 |
|---|
| 2026.08.18 | ₩108,558 | ₩108,692 | ₩107,848 | ₩107,955 | -0.56% | 5.6만 |
|---|
| 2026.08.17 | ₩109,268 | ₩109,523 | ₩108,960 | ₩109,215 | -0.05% | 17.8만 |
|---|
| 2026.08.14 | ₩109,295 | ₩109,546 | ₩109,107 | ₩109,201 | -0.09% | 12.8만 |
|---|
| 2026.08.13 | ₩109,469 | ₩109,563 | ₩109,315 | ₩109,335 | -0.12% | 2.7만 |
|---|
| 2026.08.12 | ₩109,576 | ₩109,576 | ₩109,067 | ₩109,139 | -0.40% | 3.8만 |
|---|
| 2026.08.11 | ₩109,174 | ₩109,355 | ₩108,625 | ₩108,841 | -0.31% | 6.8만 |
|---|
| 2026.08.10 | ₩109,134 | ₩109,134 | ₩108,665 | ₩108,745 | -0.36% | 6.1만 |
|---|
| 2026.08.07 | ₩109,496 | ₩109,626 | ₩109,013 | ₩109,302 | -0.18% | 3.3만 |
|---|
| 2026.08.06 | ₩108,437 | ₩108,692 | ₩107,955 | ₩108,075 | -0.33% | 24.6만 |
|---|
| 2026.08.05 | ₩108,571 | ₩108,611 | ₩108,075 | ₩108,075 | -0.46% | 4.3만 |
|---|
| 2026.08.04 | ₩107,499 | ₩108,250 | ₩107,499 | ₩108,035 | +0.50% | 3.2만 |
|---|
| 2026.08.03 | ₩106,346 | ₩106,782 | ₩106,346 | ₩106,682 | +0.32% | 3.7만 |
|---|
| 2026.07.31 | ₩106,373 | ₩106,547 | ₩105,341 | ₩106,253 | -0.11% | 160.5만 |
|---|
| 2026.07.30 | ₩105,730 | ₩107,109 | ₩105,730 | ₩106,976 | +1.18% | 2.8만 |
|---|
| 2026.07.29 | ₩104,323 | ₩105,516 | ₩103,807 | ₩104,135 | -0.18% | 4.2만 |
|---|
| 2026.07.28 | ₩103,854 | ₩104,845 | ₩103,773 | ₩104,484 | +0.61% | 11.2만 |
|---|
| 2026.07.27 | ₩105,274 | ₩105,274 | ₩104,162 | ₩104,564 | -0.67% | 1.9만 |
|---|
| 2026.07.24 | ₩104,390 | ₩104,801 | ₩103,961 | ₩104,242 | -0.14% | 42.9만 |
|---|
| 2026.07.23 | ₩103,626 | ₩103,988 | ₩103,411 | ₩103,572 | -0.05% | 40.3만 |
|---|
| 2026.07.22 | ₩105,180 | ₩105,381 | ₩105,006 | ₩105,006 | -0.17% | 4.8만 |
|---|
| 2026.07.21 | ₩104,269 | ₩104,993 | ₩104,035 | ₩104,892 | +0.60% | 2.2만 |
|---|
| 2026.07.20 | ₩104,028 | ₩104,028 | ₩103,224 | ₩103,425 | -0.58% | 16.9만 |
|---|
| 2026.07.17 | ₩103,264 | ₩104,296 | ₩103,264 | ₩104,175 | +0.88% | 2.9만 |
|---|
| 2026.07.16 | ₩104,484 | ₩104,864 | ₩104,276 | ₩104,738 | +0.24% | 3.7만 |
|---|
| 2026.07.15 | ₩105,140 | ₩105,549 | ₩104,644 | ₩105,422 | +0.27% | 5.6만 |
|---|
| 2026.07.14 | ₩105,180 | ₩105,529 | ₩104,711 | ₩104,859 | -0.31% | 4.3만 |
|---|
| 2026.07.13 | ₩104,537 | ₩104,819 | ₩103,827 | ₩103,934 | -0.58% | 11.3만 |
|---|
| 2026.07.10 | ₩104,845 | ₩105,435 | ₩104,537 | ₩105,180 | +0.32% | 20.5만 |
|---|
| 2026.07.09 | ₩104,336 | ₩104,937 | ₩104,336 | ₩104,651 | +0.30% | 9.3만 |
|---|
| 2026.07.08 | ₩103,539 | ₩104,148 | ₩103,103 | ₩104,081 | +0.52% | 13.3만 |
|---|
| 2026.07.07 | ₩105,770 | ₩105,931 | ₩104,752 | ₩105,046 | -0.68% | 5.7만 |
|---|
| 2026.07.06 | ₩105,810 | ₩106,427 | ₩105,757 | ₩106,400 | +0.56% | 5.1만 |
|---|
| 2026.07.02 | ₩105,368 | ₩105,770 | ₩104,644 | ₩105,355 | -0.01% | 4만 |
|---|
| 2026.07.01 | ₩103,840 | ₩104,283 | ₩103,840 | ₩103,921 | +0.08% | 3.2만 |
|---|
| 2026.06.30 | ₩104,329 | ₩104,785 | ₩104,329 | ₩104,644 | +0.30% | 40.4만 |
|---|
| 2026.06.29 | ₩103,639 | ₩104,403 | ₩103,230 | ₩104,390 | +0.72% | 4.4만 |
|---|
| 2026.06.26 | ₩103,170 | ₩103,921 | ₩103,170 | ₩103,492 | +0.31% | 2.8만 |
|---|
| 2026.06.25 | ₩104,390 | ₩104,521 | ₩103,733 | ₩104,068 | -0.31% | 22.5만 |
|---|
| 2026.06.24 | ₩103,009 | ₩103,438 | ₩102,647 | ₩103,063 | +0.05% | 79.7만 |
|---|
| 2026.06.23 | ₩102,956 | ₩103,686 | ₩102,956 | ₩103,277 | +0.31% | 31.2만 |
|---|
| 2026.06.22 | ₩106,762 | ₩106,923 | ₩106,494 | ₩106,534 | -0.21% | 11.5만 |
|---|
| 2026.06.18 | ₩106,869 | ₩106,869 | ₩106,440 | ₩106,615 | -0.24% | 2.6만 |
|---|
| 2026.06.17 | ₩107,231 | ₩107,711 | ₩105,918 | ₩105,931 | -1.21% | 5.6만 |
|---|
| 2026.06.16 | ₩106,896 | ₩107,084 | ₩106,574 | ₩106,682 | -0.20% | 6.6만 |
|---|
| 2026.06.15 | ₩106,816 | ₩107,033 | ₩106,279 | ₩106,279 | -0.50% | 3만 |
|---|
| 2026.06.12 | ₩105,288 | ₩105,998 | ₩105,020 | ₩105,770 | +0.46% | 40.9만 |
|---|
| 2026.06.11 | ₩103,264 | ₩105,542 | ₩103,103 | ₩105,542 | +2.21% | 6.1만 |
|---|
| 2026.06.10 | ₩103,251 | ₩103,633 | ₩102,299 | ₩102,393 | -0.83% | 3.3만 |
|---|
| 2026.06.09 | ₩104,484 | ₩104,912 | ₩102,446 | ₩103,800 | -0.65% | 3.4만 |
|---|
| 2026.06.08 | ₩103,947 | ₩104,182 | ₩103,452 | ₩103,726 | -0.21% | 3.9만 |
|---|
| 2026.06.05 | ₩104,819 | ₩104,819 | ₩102,862 | ₩103,143 | -1.60% | 4.8만 |
|---|
| 2026.06.04 | ₩105,234 | ₩105,730 | ₩105,227 | ₩105,723 | +0.46% | 2.7만 |
|---|
| 2026.06.03 | ₩105,408 | ₩105,408 | ₩104,872 | ₩104,926 | -0.46% | 6.2만 |
|---|
| 2026.06.02 | ₩105,247 | ₩105,784 | ₩105,183 | ₩105,609 | +0.34% | 6.4만 |
|---|
| 2026.06.01 | ₩104,591 | ₩105,474 | ₩104,417 | ₩105,006 | +0.40% | 3.4만 |
|---|
| 2026.05.29 | ₩105,730 | ₩106,253 | ₩105,491 | ₩105,516 | -0.20% | 35만 |
|---|
| 2026.05.28 | ₩104,832 | ₩105,695 | ₩104,591 | ₩105,462 | +0.60% | 15.7만 |
|---|
| 2026.05.27 | ₩105,837 | ₩105,837 | ₩105,294 | ₩105,569 | -0.25% | 2.2만 |
|---|
| 2026.05.26 | ₩106,052 | ₩106,226 | ₩105,502 | ₩105,770 | -0.27% | 9.9만 |
|---|
| 2026.05.22 | ₩104,953 | ₩105,073 | ₩104,551 | ₩104,644 | -0.29% | 2만 |
|---|
| 2026.05.21 | ₩103,720 | ₩105,210 | ₩103,318 | ₩104,993 | +1.23% | 7.3만 |
|---|
| 2026.05.20 | ₩102,969 | ₩104,671 | ₩102,915 | ₩104,591 | +1.57% | 10.2만 |
|---|
| 2026.05.19 | ₩102,902 | ₩103,331 | ₩102,627 | ₩102,741 | -0.16% | 18.6만 |
|---|
| 2026.05.18 | ₩103,170 | ₩103,566 | ₩102,755 | ₩103,492 | +0.31% | 4.3만 |
|---|
| 2026.05.15 | ₩102,661 | ₩102,851 | ₩102,413 | ₩102,433 | -0.22% | 4.9만 |
|---|
| 2026.05.14 | ₩104,564 | ₩104,843 | ₩104,283 | ₩104,283 | -0.27% | 4만 |
|---|
| 2026.05.13 | ₩103,921 | ₩104,778 | ₩103,921 | ₩104,778 | +0.83% | 2.7만 |
|---|
| 2026.05.12 | ₩103,854 | ₩104,194 | ₩103,284 | ₩104,001 | +0.14% | 2.4만 |
|---|
| 2026.05.11 | ₩104,564 | ₩104,939 | ₩104,537 | ₩104,618 | +0.05% | 3.6만 |
|---|
| 2026.05.08 | ₩104,551 | ₩105,020 | ₩104,336 | ₩104,966 | +0.40% | 5.5만 |
|---|
| 2026.05.07 | ₩105,810 | ₩105,810 | ₩103,813 | ₩103,854 | -1.85% | 26.2만 |
|---|
| 2026.05.06 | ₩105,395 | ₩105,864 | ₩105,355 | ₩105,837 | +0.42% | 13.3만 |
|---|
| 2026.05.05 | ₩102,527 | ₩103,143 | ₩102,192 | ₩102,969 | +0.43% | 13.1만 |
|---|
| 2026.05.04 | ₩102,326 | ₩102,567 | ₩101,200 | ₩101,589 | -0.72% | 8.3만 |
|---|
| 2026.05.01 | ₩103,304 | ₩103,812 | ₩102,996 | ₩102,996 | -0.30% | 13만 |
|---|
| 2026.04.30 | ₩102,165 | ₩103,561 | ₩102,044 | ₩103,344 | +1.15% | 115.7만 |
|---|
| 2026.04.29 | ₩101,314 | ₩101,314 | ₩100,517 | ₩100,865 | -0.44% | 2.9만 |
|---|
| 2026.04.28 | ₩101,857 | ₩102,071 | ₩101,577 | ₩101,870 | +0.01% | 3.2만 |
|---|
| 2026.04.27 | ₩102,580 | ₩102,875 | ₩102,219 | ₩102,312 | -0.26% | 17.5만 |
|---|
| 2026.04.24 | ₩102,259 | ₩102,795 | ₩102,018 | ₩102,567 | +0.30% | 22만 |
|---|
| 2026.04.23 | ₩102,607 | ₩102,942 | ₩101,133 | ₩102,004 | -0.59% | 7.5만 |
|---|
| 2026.04.22 | ₩103,063 | ₩103,063 | ₩102,500 | ₩102,855 | -0.20% | 2.8만 |
|---|
| 2026.04.21 | ₩104,055 | ₩104,055 | ₩102,353 | ₩102,460 | -1.53% | 3.4만 |
|---|
| 2026.04.20 | ₩104,551 | ₩104,819 | ₩104,189 | ₩104,711 | +0.15% | 7.3만 |
|---|
| 2026.04.17 | ₩105,489 | ₩105,958 | ₩105,100 | ₩105,247 | -0.23% | 22.2만 |
|---|
| 2026.04.16 | ₩104,403 | ₩104,403 | ₩103,512 | ₩103,880 | -0.50% | 21.4만 |
|---|
| 2026.04.15 | ₩104,202 | ₩104,202 | ₩103,854 | ₩104,081 | -0.12% | 17.2만 |
|---|
| 2026.04.14 | ₩104,108 | ₩104,698 | ₩104,108 | ₩104,529 | +0.40% | 7.9만 |
|---|
| 2026.04.13 | ₩102,232 | ₩103,720 | ₩102,125 | ₩103,666 | +1.40% | 4.2만 |
|---|
| 2026.04.10 | ₩103,411 | ₩103,611 | ₩102,755 | ₩103,184 | -0.22% | 6.5만 |
|---|
| 2026.04.09 | ₩101,937 | ₩103,358 | ₩101,892 | ₩102,929 | +0.97% | 8.4만 |
|---|
| 2026.04.08 | ₩103,371 | ₩103,472 | ₩102,513 | ₩103,184 | -0.18% | 5.5만 |
|---|
| 2026.04.07 | ₩98,359 | ₩99,525 | ₩97,782 | ₩99,203 | +0.86% | 8만 |
|---|
| 2026.04.06 | ₩99,257 | ₩99,619 | ₩98,948 | ₩99,458 | +0.20% | 7.6만 |
|---|
| 2026.04.02 | ₩97,327 | ₩99,136 | ₩97,327 | ₩99,029 | +1.75% | 36.1만 |
|---|
| 2026.04.01 | ₩99,364 | ₩100,235 | ₩99,170 | ₩99,605 | +0.24% | 172.8만 |
|---|
| 2026.03.31 | ₩96,389 | ₩98,064 | ₩96,040 | ₩97,997 | +1.67% | 244만 |
|---|
| 2026.03.30 | ₩95,544 | ₩95,866 | ₩94,665 | ₩95,129 | -0.43% | 26.2만 |
|---|
| 2026.03.27 | ₩95,236 | ₩95,578 | ₩94,418 | ₩94,727 | -0.53% | 20.6만 |
|---|
| 2026.03.26 | ₩96,456 | ₩97,086 | ₩95,571 | ₩95,625 | -0.86% | 4.4만 |
|---|
| 2026.03.25 | ₩97,836 | ₩97,983 | ₩97,166 | ₩97,581 | -0.26% | 2.6만 |
|---|
| 2026.03.24 | ₩95,196 | ₩96,683 | ₩95,196 | ₩96,080 | +0.93% | 10.2만 |
|---|
| 2026.03.23 | ₩96,710 | ₩98,238 | ₩96,228 | ₩97,072 | +0.37% | 37.8만 |
|---|
| 2026.03.20 | ₩97,421 | ₩97,421 | ₩94,486 | ₩94,807 | -2.68% | 13.8만 |
|---|
| 2026.03.19 | ₩96,121 | ₩98,305 | ₩95,946 | ₩97,782 | +1.73% | 21.9만 |
|---|
| 2026.03.18 | ₩99,149 | ₩99,149 | ₩97,884 | ₩97,957 | -1.20% | 99.5만 |
|---|
| 2026.03.17 | ₩99,980 | ₩100,275 | ₩99,498 | ₩99,552 | -0.43% | 30만 |
|---|
| 2026.03.16 | ₩98,922 | ₩99,572 | ₩98,895 | ₩99,324 | +0.41% | 7.3만 |
|---|
| 2026.03.13 | ₩98,895 | ₩99,175 | ₩97,474 | ₩97,581 | -1.33% | 5.1만 |
|---|
| 2026.03.12 | ₩99,458 | ₩99,458 | ₩98,453 | ₩98,868 | -0.59% | 5.1만 |
|---|
| 2026.03.11 | ₩100,128 | ₩100,677 | ₩99,722 | ₩100,382 | +0.25% | 7.8만 |
|---|
| 2026.03.10 | ₩101,227 | ₩102,265 | ₩100,517 | ₩100,771 | -0.45% | 7.7만 |
|---|
| 2026.03.09 | ₩97,903 | ₩100,651 | ₩97,327 | ₩100,476 | +2.63% | 27.2만 |
|---|
| 2026.03.06 | ₩98,546 | ₩100,007 | ₩98,546 | ₩99,552 | +1.02% | 13.2만 |
|---|
| 2026.03.05 | ₩101,240 | ₩101,307 | ₩99,592 | ₩100,463 | -0.77% | 28.8만 |
|---|
| 2026.03.04 | ₩102,205 | ₩103,009 | ₩101,803 | ₩102,942 | +0.72% | 57.1만 |
|---|
| 2026.03.03 | ₩100,101 | ₩101,951 | ₩99,190 | ₩101,441 | +1.34% | 41.9만 |
|---|
| 2026.03.02 | ₩104,376 | ₩105,207 | ₩104,175 | ₩104,832 | +0.44% | 6만 |
|---|
| 2026.02.27 | ₩107,203 | ₩107,445 | ₩106,816 | ₩106,829 | -0.35% | 111.6만 |
|---|
| 2026.02.26 | ₩107,151 | ₩107,191 | ₩106,434 | ₩107,177 | +0.03% | 5.1만 |
|---|
| 2026.02.25 | ₩106,963 | ₩107,445 | ₩106,829 | ₩107,211 | +0.23% | 22.7만 |
|---|
| 2026.02.24 | ₩105,877 | ₩106,521 | ₩105,770 | ₩106,293 | +0.39% | 5.1만 |
|---|
| 2026.02.23 | ₩106,507 | ₩106,749 | ₩105,757 | ₩106,159 | -0.33% | 12.7만 |
|---|
| 2026.02.20 | ₩105,355 | ₩106,547 | ₩105,355 | ₩106,494 | +1.08% | 11.7만 |
|---|
| 2026.02.19 | ₩105,020 | ₩105,730 | ₩104,966 | ₩105,583 | +0.54% | 4.4만 |
|---|
| 2026.02.18 | ₩106,018 | ₩106,507 | ₩105,763 | ₩105,985 | -0.03% | 5.8만 |
|---|
| 2026.02.17 | ₩104,792 | ₩105,956 | ₩104,658 | ₩105,810 | +0.97% | 5.9만 |
|---|
| 2026.02.13 | ₩105,341 | ₩106,065 | ₩105,127 | ₩105,797 | +0.43% | 9.8만 |
|---|
| 2026.02.12 | ₩106,775 | ₩106,789 | ₩105,462 | ₩105,757 | -0.95% | 8.3만 |
|---|
| 2026.02.11 | ₩106,420 | ₩106,816 | ₩105,837 | ₩106,588 | +0.16% | 9.8만 |
|---|
| 2026.02.10 | ₩106,119 | ₩106,199 | ₩105,824 | ₩105,824 | -0.28% | 4.8만 |
|---|
| 2026.02.09 | ₩104,644 | ₩105,750 | ₩104,644 | ₩105,650 | +0.96% | 5.9만 |
|---|
| 2026.02.06 | ₩103,076 | ₩104,162 | ₩103,076 | ₩104,162 | +1.05% | 12.4만 |
|---|
| 2026.02.05 | ₩102,178 | ₩102,567 | ₩101,723 | ₩101,723 | -0.45% | 30.9만 |
|---|
| 2026.02.04 | ₩103,847 | ₩104,055 | ₩102,781 | ₩103,452 | -0.38% | 37.8만 |
|---|
| 2026.02.03 | ₩102,540 | ₩103,009 | ₩102,232 | ₩102,949 | +0.40% | 5.9만 |
|---|
| 2026.02.02 | ₩102,111 | ₩102,869 | ₩102,111 | ₩102,781 | +0.66% | 7.5만 |
|---|
| 2026.01.30 | ₩102,607 | ₩102,661 | ₩101,763 | ₩102,085 | -0.51% | 142.3만 |
|---|
| 2026.01.29 | ₩103,210 | ₩103,425 | ₩101,910 | ₩103,130 | -0.08% | 49.4만 |
|---|
| 2026.01.28 | ₩102,473 | ₩102,584 | ₩101,843 | ₩102,245 | -0.22% | 8.6만 |
|---|
| 2026.01.27 | ₩102,634 | ₩103,606 | ₩102,634 | ₩103,338 | +0.69% | 49.1만 |
|---|
| 2026.01.26 | ₩101,884 | ₩102,125 | ₩101,749 | ₩101,843 | -0.04% | 63만 |
|---|
| 2026.01.23 | ₩100,570 | ₩101,346 | ₩100,329 | ₩101,314 | +0.74% | 6.1만 |
|---|
| 2026.01.22 | ₩100,852 | ₩101,010 | ₩100,584 | ₩100,838 | -0.01% | 18.7만 |
|---|
| 2026.01.21 | ₩99,525 | ₩100,569 | ₩99,270 | ₩100,389 | +0.87% | 16.3만 |
|---|
| 2026.01.20 | ₩99,485 | ₩99,967 | ₩99,190 | ₩99,418 | -0.07% | 7.6만 |
|---|
| 2026.01.16 | ₩100,838 | ₩100,945 | ₩100,476 | ₩100,945 | +0.11% | 4.6만 |
|---|
| 2026.01.15 | ₩100,919 | ₩100,925 | ₩100,581 | ₩100,731 | -0.19% | 24.9만 |
|---|
| 2026.01.14 | ₩100,329 | ₩100,785 | ₩100,202 | ₩100,503 | +0.17% | 17.8만 |
|---|
| 2026.01.13 | ₩100,329 | ₩100,423 | ₩99,779 | ₩100,034 | -0.29% | 20.5만 |
|---|
| 2026.01.12 | ₩100,208 | ₩100,637 | ₩100,208 | ₩100,463 | +0.25% | 9.9만 |
|---|
| 2026.01.09 | ₩99,605 | ₩100,061 | ₩99,511 | ₩99,927 | +0.32% | 5.2만 |
|---|
| 2026.01.08 | ₩98,573 | ₩99,109 | ₩98,573 | ₩99,109 | +0.54% | 5.5만 |
|---|
| 2026.01.07 | ₩99,351 | ₩99,351 | ₩98,923 | ₩98,975 | -0.38% | 23.5만 |
|---|
| 2026.01.06 | ₩99,310 | ₩99,576 | ₩99,309 | ₩99,418 | +0.11% | 5.9만 |
|---|
| 2026.01.05 | ₩98,265 | ₩99,310 | ₩98,265 | ₩99,265 | +1.02% | 9.4만 |
|---|
| 2026.01.02 | ₩98,077 | ₩98,198 | ₩97,622 | ₩98,198 | +0.12% | 12.9만 |
|---|
| 2025.12.31 | ₩97,260 | ₩97,367 | ₩96,925 | ₩96,925 | -0.34% | 115.9만 |
|---|
| 2025.12.30 | ₩97,702 | ₩97,957 | ₩97,514 | ₩97,514 | -0.19% | 9.7만 |
|---|
| 2025.12.29 | ₩97,514 | ₩97,541 | ₩97,206 | ₩97,488 | -0.03% | 15.1만 |
|---|
| 2025.12.26 | ₩97,782 | ₩97,849 | ₩97,514 | ₩97,849 | +0.07% | 32.3만 |
|---|
| 2025.12.24 | ₩97,380 | ₩97,622 | ₩97,313 | ₩97,622 | +0.25% | 85.9만 |
|---|
| 2025.12.23 | ₩97,273 | ₩97,421 | ₩97,193 | ₩97,421 | +0.15% | 10만 |
|---|
| 2025.12.22 | ₩98,319 | ₩98,627 | ₩98,185 | ₩98,627 | +0.31% | 14.8만 |
|---|
| 2025.12.19 | ₩98,171 | ₩98,587 | ₩98,171 | ₩98,226 | +0.06% | 4.6만 |
|---|
| 2025.12.18 | ₩97,756 | ₩98,158 | ₩97,581 | ₩97,595 | -0.16% | 5.6만 |
|---|
| 2025.12.17 | ₩97,689 | ₩97,836 | ₩97,045 | ₩97,153 | -0.55% | 44.9만 |
|---|
| 2025.12.16 | ₩97,983 | ₩98,210 | ₩97,555 | ₩97,715 | -0.27% | 6.5만 |
|---|
| 2025.12.15 | ₩98,427 | ₩98,573 | ₩98,042 | ₩98,466 | +0.04% | 4.3만 |
|---|
| 2025.12.12 | ₩98,211 | ₩98,292 | ₩97,327 | ₩97,568 | -0.66% | 7.5만 |
|---|
| 2025.12.11 | ₩97,849 | ₩98,292 | ₩97,733 | ₩98,171 | +0.33% | 8.6만 |
|---|
| 2025.12.10 | ₩96,496 | ₩97,782 | ₩96,496 | ₩97,662 | +1.21% | 5.9만 |
|---|
| 2025.12.09 | ₩96,536 | ₩96,804 | ₩96,375 | ₩96,509 | -0.03% | 3.5만 |
|---|
| 2025.12.08 | ₩97,005 | ₩97,005 | ₩96,415 | ₩96,523 | -0.50% | 21.2만 |
|---|
| 2025.12.05 | ₩97,179 | ₩97,300 | ₩96,777 | ₩96,817 | -0.37% | 8.5만 |
|---|
| 2025.12.04 | ₩97,327 | ₩97,327 | ₩96,737 | ₩96,925 | -0.41% | 3.8만 |
|---|
| 2025.12.03 | ₩96,161 | ₩96,683 | ₩96,131 | ₩96,683 | +0.54% | 21.3만 |
|---|
| 2025.12.02 | ₩96,107 | ₩96,147 | ₩95,705 | ₩96,147 | +0.04% | 4.7만 |
|---|
| 2025.12.01 | ₩95,759 | ₩96,121 | ₩95,652 | ₩95,692 | -0.07% | 10.2만 |
|---|
| 2025.11.28 | ₩95,987 | ₩96,241 | ₩95,732 | ₩96,241 | +0.27% | 29만 |
|---|
| 2025.11.26 | ₩95,424 | ₩96,000 | ₩95,264 | ₩95,960 | +0.56% | 9.8만 |
|---|
| 2025.11.25 | ₩93,949 | ₩94,901 | ₩93,949 | ₩94,727 | +0.83% | 41.3만 |
|---|
| 2025.11.24 | ₩93,346 | ₩93,815 | ₩93,346 | ₩93,681 | +0.36% | 21.7만 |
|---|
| 2025.11.21 | ₩92,958 | ₩93,829 | ₩92,714 | ₩93,547 | +0.63% | 15.1만 |
|---|
| 2025.11.20 | ₩94,070 | ₩94,070 | ₩92,087 | ₩92,087 | -2.11% | 4.5만 |
|---|
| 2025.11.19 | ₩93,628 | ₩93,801 | ₩93,112 | ₩93,400 | -0.24% | 8.5만 |
|---|
| 2025.11.18 | ₩93,735 | ₩93,990 | ₩93,172 | ₩93,802 | +0.07% | 8.4만 |
|---|
| 2025.11.17 | ₩95,397 | ₩95,719 | ₩94,579 | ₩94,874 | -0.55% | 7.6만 |
|---|
| 2025.11.14 | ₩95,786 | ₩96,348 | ₩95,719 | ₩96,188 | +0.42% | 6.7만 |
|---|
| 2025.11.13 | ₩97,099 | ₩97,139 | ₩96,261 | ₩96,375 | -0.75% | 12.6만 |
|---|
| 2025.11.12 | ₩97,072 | ₩97,455 | ₩97,072 | ₩97,374 | +0.31% | 7.3만 |
|---|
| 2025.11.11 | ₩96,549 | ₩96,952 | ₩96,540 | ₩96,737 | +0.19% | 2.5만 |
|---|
| 2025.11.10 | ₩95,658 | ₩96,147 | ₩95,424 | ₩96,147 | +0.51% | 3.3만 |
|---|
| 2025.11.07 | ₩94,566 | ₩95,263 | ₩94,231 | ₩95,263 | +0.74% | 6.4만 |
|---|
| 2025.11.06 | ₩95,129 | ₩95,129 | ₩94,553 | ₩94,874 | -0.27% | 3만 |
|---|
| 2025.11.05 | ₩94,378 | ₩95,142 | ₩94,378 | ₩95,062 | +0.72% | 4.2만 |
|---|
| 2025.11.04 | ₩94,311 | ₩94,791 | ₩94,283 | ₩94,284 | -0.03% | 4.6만 |
|---|
| 2025.11.03 | ₩95,182 | ₩95,350 | ₩95,018 | ₩95,209 | +0.03% | 4.5만 |
|---|
| 2025.10.31 | ₩95,296 | ₩95,329 | ₩94,867 | ₩95,196 | -0.11% | 36.3만 |
|---|
| 2025.10.30 | ₩95,316 | ₩95,759 | ₩95,169 | ₩95,397 | +0.08% | 57만 |
|---|
| 2025.10.29 | ₩96,375 | ₩96,442 | ₩95,491 | ₩95,772 | -0.63% | 9.6만 |
|---|
| 2025.10.28 | ₩96,375 | ₩96,737 | ₩96,316 | ₩96,523 | +0.15% | 42만 |
|---|
| 2025.10.27 | ₩96,322 | ₩96,576 | ₩96,322 | ₩96,576 | +0.26% | 4.1만 |
|---|
| 2025.10.24 | ₩95,826 | ₩95,987 | ₩95,745 | ₩95,812 | -0.01% | 5.4만 |
|---|
| 2025.10.23 | ₩95,517 | ₩95,878 | ₩95,450 | ₩95,638 | +0.13% | 9.7만 |
|---|
| 2025.10.22 | ₩95,303 | ₩95,571 | ₩94,908 | ₩95,303 | 0.00% | 4.2만 |
|---|
| 2025.10.21 | ₩95,477 | ₩95,732 | ₩95,303 | ₩95,303 | -0.18% | 7.7만 |
|---|
| 2025.10.20 | ₩95,652 | ₩96,147 | ₩95,652 | ₩96,013 | +0.38% | 3.1만 |
|---|
| 2025.10.17 | ₩94,727 | ₩95,307 | ₩94,673 | ₩95,196 | +0.50% | 6만 |
|---|
| 2025.10.16 | ₩95,089 | ₩95,446 | ₩94,834 | ₩95,142 | +0.06% | 3.3만 |
|---|
| 2025.10.15 | ₩94,526 | ₩94,740 | ₩93,990 | ₩94,579 | +0.06% | 8.8만 |
|---|
| 2025.10.14 | ₩93,132 | ₩94,255 | ₩92,917 | ₩94,030 | +0.96% | 5.6만 |
|---|
| 2025.10.13 | ₩93,145 | ₩93,641 | ₩93,080 | ₩93,494 | +0.37% | 3.4만 |
|---|
| 2025.10.10 | ₩94,217 | ₩94,325 | ₩92,779 | ₩92,779 | -1.53% | 4.5만 |
|---|