시장 데이터를 불러오는 중
전체 종목
JPMorgan BetaBuilders Japan ETF 과거 주가
JPMorgan BetaBuilders Japan ETF · BBJP · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
JPMorgan BetaBuilders Japan ETF · BBJP · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩105,245 | ₩105,728 | ₩105,131 | ₩105,701 | +0.43% | 128.8만 |
| 2026.10.08 | ₩105,218 | ₩105,446 | ₩104,642 | ₩105,111 | -0.10% | 140.2만 |
| 2026.10.07 | ₩105,674 | ₩106,183 | ₩105,379 | ₩106,103 | +0.41% | 68.9만 |
| 2026.10.06 | ₩107,510 | ₩107,898 | ₩107,208 | ₩107,228 | -0.26% | 107.9만 |
| 2026.10.05 | ₩106,733 | ₩107,349 | ₩106,511 | ₩107,188 | +0.43% | 156.5만 |
| 2026.10.02 | ₩106,424 | ₩107,027 | ₩105,908 | ₩106,733 | +0.29% | 122.2만 |
| 2026.10.01 | ₩105,433 | ₩105,594 | ₩104,495 | ₩105,071 | -0.34% | 124만 |
| 2026.09.30 | ₩106,116 | ₩106,532 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩105,192 |
| -0.87% |
| 232.8만 |
| 2026.09.29 | ₩104,133 | ₩104,414 | ₩103,704 | ₩104,227 | +0.09% | 48.1만 |
|---|
| 2026.09.28 | ₩104,843 | ₩105,178 | ₩104,090 | ₩104,696 | -0.14% | 87.3만 |
|---|
| 2026.09.25 | ₩105,339 | ₩105,902 | ₩104,930 | ₩105,821 | +0.46% | 96.8만 |
|---|
| 2026.09.24 | ₩103,409 | ₩103,838 | ₩102,833 | ₩103,530 | +0.12% | 41.1만 |
|---|
| 2026.09.23 | ₩105,540 | ₩105,741 | ₩104,635 | ₩104,857 | -0.65% | 71.5만 |
|---|
| 2026.09.22 | ₩106,237 | ₩106,920 | ₩106,063 | ₩106,692 | +0.43% | 45.4만 |
|---|
| 2026.09.21 | ₩105,379 | ₩106,009 | ₩105,272 | ₩105,848 | +0.45% | 40.8만 |
|---|
| 2026.09.18 | ₩104,562 | ₩104,903 | ₩104,146 | ₩104,843 | +0.27% | 40만 |
|---|
| 2026.09.17 | ₩106,371 | ₩106,498 | ₩105,754 | ₩105,935 | -0.41% | 41.2만 |
|---|
| 2026.09.16 | ₩105,594 | ₩106,451 | ₩104,173 | ₩104,924 | -0.63% | 107.6만 |
|---|
| 2026.09.15 | ₩105,004 | ₩105,111 | ₩104,495 | ₩104,870 | -0.13% | 112.4만 |
|---|
| 2026.09.14 | ₩105,326 | ₩106,217 | ₩105,104 | ₩105,620 | +0.28% | 143만 |
|---|
| 2026.09.11 | ₩106,344 | ₩106,820 | ₩106,264 | ₩106,599 | +0.24% | 114.8만 |
|---|
| 2026.09.10 | ₩104,629 | ₩105,084 | ₩104,046 | ₩104,240 | -0.37% | 85.4만 |
|---|
| 2026.09.09 | ₩105,768 | ₩105,969 | ₩104,769 | ₩104,857 | -0.86% | 244.2만 |
|---|
| 2026.09.08 | ₩106,411 | ₩106,532 | ₩105,821 | ₩105,862 | -0.52% | 263.5만 |
|---|
| 2026.09.04 | ₩105,553 | ₩106,558 | ₩105,513 | ₩106,264 | +0.67% | 215.8만 |
|---|
| 2026.09.03 | ₩105,299 | ₩106,418 | ₩105,118 | ₩105,982 | +0.65% | 76.2만 |
|---|
| 2026.09.02 | ₩102,967 | ₩103,912 | ₩102,873 | ₩103,878 | +0.88% | 78.3만 |
|---|
| 2026.09.01 | ₩103,329 | ₩104,046 | ₩102,800 | ₩103,074 | -0.25% | 133.3만 |
|---|
| 2026.08.31 | ₩104,240 | ₩104,361 | ₩103,436 | ₩103,677 | -0.54% | 237.2만 |
|---|
| 2026.08.28 | ₩104,374 | ₩104,977 | ₩103,369 | ₩103,704 | -0.64% | 191.1만 |
|---|
| 2026.08.27 | ₩103,450 | ₩103,751 | ₩103,155 | ₩103,637 | +0.18% | 139.8만 |
|---|
| 2026.08.26 | ₩103,262 | ₩103,731 | ₩103,034 | ₩103,208 | -0.05% | 32.6만 |
|---|
| 2026.08.25 | ₩103,289 | ₩103,510 | ₩102,820 | ₩103,490 | +0.19% | 136.9만 |
|---|
| 2026.08.24 | ₩102,592 | ₩102,806 | ₩102,156 | ₩102,646 | +0.05% | 71만 |
|---|
| 2026.08.21 | ₩103,088 | ₩103,228 | ₩102,713 | ₩103,007 | -0.08% | 60.8만 |
|---|
| 2026.08.20 | ₩101,989 | ₩102,686 | ₩101,761 | ₩102,016 | +0.03% | 115.4만 |
|---|
| 2026.08.19 | ₩103,249 | ₩103,302 | ₩102,123 | ₩102,525 | -0.70% | 93.2만 |
|---|
| 2026.08.18 | ₩104,401 | ₩104,548 | ₩103,088 | ₩103,155 | -1.19% | 113.5만 |
|---|
| 2026.08.17 | ₩106,036 | ₩106,545 | ₩105,949 | ₩106,130 | +0.09% | 32.6만 |
|---|
| 2026.08.14 | ₩106,317 | ₩106,666 | ₩105,982 | ₩106,116 | -0.19% | 52.7만 |
|---|
| 2026.08.13 | ₩105,969 | ₩106,833 | ₩105,969 | ₩106,438 | +0.44% | 64.6만 |
|---|
| 2026.08.12 | ₩105,969 | ₩106,197 | ₩105,594 | ₩105,661 | -0.29% | 95.9만 |
|---|
| 2026.08.11 | ₩104,414 | ₩104,595 | ₩104,006 | ₩104,173 | -0.23% | 75.4만 |
|---|
| 2026.08.10 | ₩104,656 | ₩104,656 | ₩103,825 | ₩103,825 | -0.79% | 67.1만 |
|---|
| 2026.08.07 | ₩104,562 | ₩104,883 | ₩104,173 | ₩104,790 | +0.22% | 947.1만 |
|---|
| 2026.08.06 | ₩102,914 | ₩103,731 | ₩102,579 | ₩102,954 | +0.04% | 393.9만 |
|---|
| 2026.08.05 | ₩103,838 | ₩104,153 | ₩102,914 | ₩102,927 | -0.88% | 102.4만 |
|---|
| 2026.08.04 | ₩100,944 | ₩102,471 | ₩100,870 | ₩102,270 | +1.31% | 105.8만 |
|---|
| 2026.08.03 | ₩99,738 | ₩100,602 | ₩99,644 | ₩100,475 | +0.74% | 65.9만 |
|---|
| 2026.07.31 | ₩100,166 | ₩100,542 | ₩98,793 | ₩99,939 | -0.23% | 215.3만 |
|---|
| 2026.07.30 | ₩98,116 | ₩101,138 | ₩98,009 | ₩100,971 | +2.91% | 158.6만 |
|---|
| 2026.07.29 | ₩97,419 | ₩98,706 | ₩96,481 | ₩96,776 | -0.66% | 128.6만 |
|---|
| 2026.07.28 | ₩96,763 | ₩97,808 | ₩96,696 | ₩97,272 | +0.53% | 101만 |
|---|
| 2026.07.27 | ₩99,872 | ₩100,019 | ₩98,404 | ₩99,081 | -0.79% | 92.3만 |
|---|
| 2026.07.24 | ₩99,027 | ₩99,503 | ₩98,652 | ₩98,826 | -0.20% | 332.8만 |
|---|
| 2026.07.23 | ₩99,001 | ₩99,429 | ₩98,136 | ₩98,639 | -0.37% | 408.6만 |
|---|
| 2026.07.22 | ₩99,389 | ₩100,160 | ₩99,389 | ₩99,831 | +0.44% | 204.6만 |
|---|
| 2026.07.21 | ₩99,657 | ₩100,622 | ₩99,269 | ₩100,327 | +0.67% | 181.9만 |
|---|
| 2026.07.20 | ₩98,197 | ₩98,612 | ₩97,801 | ₩97,902 | -0.30% | 91.3만 |
|---|
| 2026.07.17 | ₩96,615 | ₩98,022 | ₩96,468 | ₩97,942 | +1.37% | 88.6만 |
|---|
| 2026.07.16 | ₩99,429 | ₩100,006 | ₩99,128 | ₩99,376 | -0.05% | 64.4만 |
|---|
| 2026.07.15 | ₩101,480 | ₩101,547 | ₩100,361 | ₩101,145 | -0.33% | 78.2만 |
|---|
| 2026.07.14 | ₩101,882 | ₩102,525 | ₩101,406 | ₩101,547 | -0.33% | 129.3만 |
|---|
| 2026.07.13 | ₩100,837 | ₩101,011 | ₩100,039 | ₩100,247 | -0.58% | 78.1만 |
|---|
| 2026.07.10 | ₩101,801 | ₩102,518 | ₩101,225 | ₩102,284 | +0.47% | 56.4만 |
|---|
| 2026.07.09 | ₩100,421 | ₩101,366 | ₩100,421 | ₩101,239 | +0.81% | 95.7만 |
|---|
| 2026.07.08 | ₩99,054 | ₩100,207 | ₩98,679 | ₩100,193 | +1.15% | 294.6만 |
|---|
| 2026.07.07 | ₩101,748 | ₩101,895 | ₩100,468 | ₩100,743 | -0.99% | 112.4만 |
|---|
| 2026.07.06 | ₩102,445 | ₩103,262 | ₩102,445 | ₩103,195 | +0.73% | 48.6만 |
|---|
| 2026.07.02 | ₩101,493 | ₩102,311 | ₩100,059 | ₩100,796 | -0.69% | 138.6만 |
|---|
| 2026.07.01 | ₩100,997 | ₩101,453 | ₩100,723 | ₩100,796 | -0.20% | 86.3만 |
|---|
| 2026.06.30 | ₩100,274 | ₩101,118 | ₩100,260 | ₩100,917 | +0.64% | 70.8만 |
|---|
| 2026.06.29 | ₩100,180 | ₩100,883 | ₩99,282 | ₩100,837 | +0.66% | 59.2만 |
|---|
| 2026.06.26 | ₩100,140 | ₩100,924 | ₩99,952 | ₩100,461 | +0.32% | 365.9만 |
|---|
| 2026.06.25 | ₩101,708 | ₩101,815 | ₩100,716 | ₩101,011 | -0.69% | 160.7만 |
|---|
| 2026.06.24 | ₩100,046 | ₩100,649 | ₩99,811 | ₩100,207 | +0.16% | 106.1만 |
|---|
| 2026.06.23 | ₩99,617 | ₩100,944 | ₩99,617 | ₩100,368 | +0.75% | 73.3만 |
|---|
| 2026.06.22 | ₩104,602 | ₩105,379 | ₩104,602 | ₩104,709 | +0.10% | 82.1만 |
|---|
| 2026.06.18 | ₩104,656 | ₩104,723 | ₩104,133 | ₩104,441 | -0.20% | 95.7만 |
|---|
| 2026.06.17 | ₩103,342 | ₩104,106 | ₩102,445 | ₩102,659 | -0.66% | 165.7만 |
|---|
| 2026.06.16 | ₩102,471 | ₩103,027 | ₩102,257 | ₩102,311 | -0.16% | 135.4만 |
|---|
| 2026.06.15 | ₩102,418 | ₩102,485 | ₩102,029 | ₩102,297 | -0.12% | 167만 |
|---|
| 2026.06.12 | ₩100,274 | ₩100,850 | ₩99,590 | ₩100,609 | +0.33% | 86.2만 |
|---|
| 2026.06.11 | ₩97,862 | ₩100,247 | ₩97,634 | ₩100,153 | +2.34% | 133.6만 |
|---|
| 2026.06.10 | ₩97,875 | ₩98,706 | ₩97,218 | ₩97,326 | -0.56% | 214.3만 |
|---|
| 2026.06.09 | ₩100,260 | ₩100,890 | ₩97,815 | ₩99,014 | -1.24% | 243.3만 |
|---|
| 2026.06.08 | ₩99,939 | ₩100,421 | ₩99,791 | ₩100,032 | +0.09% | 97.7만 |
|---|
| 2026.06.05 | ₩101,198 | ₩101,252 | ₩98,572 | ₩98,719 | -2.45% | 175.3만 |
|---|
| 2026.06.04 | ₩101,761 | ₩102,270 | ₩101,440 | ₩102,203 | +0.43% | 181만 |
|---|
| 2026.06.03 | ₩102,069 | ₩102,230 | ₩101,775 | ₩101,895 | -0.17% | 142.8만 |
|---|
| 2026.06.02 | ₩100,555 | ₩101,600 | ₩100,555 | ₩101,547 | +0.99% | 112.8만 |
|---|
| 2026.06.01 | ₩100,622 | ₩101,359 | ₩100,294 | ₩100,971 | +0.35% | 187.5만 |
|---|
| 2026.05.29 | ₩101,158 | ₩101,627 | ₩100,837 | ₩101,212 | +0.05% | 120.4만 |
|---|
| 2026.05.28 | ₩99,979 | ₩101,239 | ₩99,952 | ₩101,038 | +1.06% | 114.7만 |
|---|
| 2026.05.27 | ₩100,381 | ₩100,609 | ₩100,146 | ₩100,461 | +0.08% | 154.5만 |
|---|
| 2026.05.26 | ₩101,105 | ₩101,453 | ₩100,904 | ₩101,105 | 0.00% | 86.6만 |
|---|
| 2026.05.22 | ₩99,550 | ₩100,287 | ₩99,423 | ₩99,818 | +0.27% | 139만 |
|---|
| 2026.05.21 | ₩98,130 | ₩99,744 | ₩98,049 | ₩99,470 | +1.37% | 207만 |
|---|
| 2026.05.20 | ₩97,687 | ₩99,403 | ₩97,661 | ₩99,389 | +1.74% | 272.3만 |
|---|
| 2026.05.19 | ₩98,089 | ₩99,081 | ₩97,862 | ₩98,518 | +0.44% | 164.1만 |
|---|
| 2026.05.18 | ₩99,121 | ₩99,463 | ₩98,371 | ₩99,148 | +0.03% | 289.7만 |
|---|
| 2026.05.15 | ₩99,403 | ₩99,697 | ₩99,014 | ₩99,309 | -0.09% | 209.5만 |
|---|
| 2026.05.14 | ₩100,394 | ₩100,696 | ₩100,300 | ₩100,488 | +0.09% | 310.7만 |
|---|
| 2026.05.13 | ₩101,051 | ₩101,681 | ₩100,971 | ₩101,533 | +0.48% | 228.2만 |
|---|
| 2026.05.12 | ₩100,434 | ₩100,589 | ₩99,617 | ₩100,448 | +0.01% | 161.1만 |
|---|
| 2026.05.11 | ₩100,113 | ₩100,656 | ₩100,113 | ₩100,488 | +0.37% | 83.9만 |
|---|
| 2026.05.08 | ₩100,207 | ₩100,622 | ₩99,939 | ₩100,341 | +0.13% | 78.1만 |
|---|
| 2026.05.07 | ₩99,992 | ₩100,079 | ₩98,880 | ₩99,135 | -0.86% | 219.7만 |
|---|
| 2026.05.06 | ₩99,403 | ₩100,059 | ₩99,282 | ₩99,898 | +0.50% | 94.9만 |
|---|
| 2026.05.05 | ₩96,535 | ₩97,239 | ₩96,374 | ₩97,192 | +0.68% | 81.8만 |
|---|
| 2026.05.04 | ₩96,428 | ₩96,917 | ₩95,664 | ₩96,012 | -0.43% | 443.1만 |
|---|
| 2026.05.01 | ₩95,972 | ₩96,870 | ₩95,919 | ₩96,254 | +0.29% | 72.3만 |
|---|
| 2026.04.30 | ₩96,227 | ₩97,339 | ₩95,852 | ₩97,165 | +0.97% | 145.5만 |
|---|
| 2026.04.29 | ₩94,927 | ₩95,021 | ₩94,143 | ₩94,565 | -0.38% | 135.4만 |
|---|
| 2026.04.28 | ₩95,610 | ₩95,905 | ₩95,182 | ₩95,396 | -0.22% | 114.7만 |
|---|
| 2026.04.27 | ₩95,818 | ₩96,173 | ₩95,329 | ₩95,409 | -0.43% | 141.8만 |
|---|
| 2026.04.24 | ₩94,713 | ₩95,356 | ₩94,458 | ₩95,182 | +0.50% | 274.7만 |
|---|
| 2026.04.23 | ₩95,289 | ₩95,637 | ₩93,855 | ₩94,887 | -0.42% | 149.8만 |
|---|
| 2026.04.22 | ₩95,557 | ₩95,677 | ₩95,249 | ₩95,617 | +0.06% | 75.2만 |
|---|
| 2026.04.21 | ₩96,146 | ₩96,428 | ₩94,873 | ₩95,021 | -1.17% | 209.5만 |
|---|
| 2026.04.20 | ₩97,419 | ₩97,600 | ₩96,843 | ₩97,406 | -0.01% | 128만 |
|---|
| 2026.04.17 | ₩98,089 | ₩99,282 | ₩97,996 | ₩98,344 | +0.26% | 139.9만 |
|---|
| 2026.04.16 | ₩97,714 | ₩97,801 | ₩97,172 | ₩97,500 | -0.22% | 468.7만 |
|---|
| 2026.04.15 | ₩96,977 | ₩97,292 | ₩96,749 | ₩97,218 | +0.25% | 458.6만 |
|---|
| 2026.04.14 | ₩96,709 | ₩97,687 | ₩96,615 | ₩97,473 | +0.79% | 72.3만 |
|---|
| 2026.04.13 | ₩94,672 | ₩96,515 | ₩94,672 | ₩96,495 | +1.92% | 106.4만 |
|---|
| 2026.04.10 | ₩96,227 | ₩96,522 | ₩95,905 | ₩96,307 | +0.08% | 119.5만 |
|---|
| 2026.04.09 | ₩95,396 | ₩96,991 | ₩95,101 | ₩96,361 | +1.01% | 597.1만 |
|---|
| 2026.04.08 | ₩98,197 | ₩98,357 | ₩97,165 | ₩97,728 | -0.48% | 463.4만 |
|---|
| 2026.04.07 | ₩92,796 | ₩93,547 | ₩91,684 | ₩93,440 | +0.69% | 176.4만 |
|---|
| 2026.04.06 | ₩93,051 | ₩93,801 | ₩93,051 | ₩93,600 | +0.59% | 93.1만 |
|---|
| 2026.04.02 | ₩91,885 | ₩93,882 | ₩91,657 | ₩93,265 | +1.50% | 161.6만 |
|---|
| 2026.04.01 | ₩94,793 | ₩95,577 | ₩94,404 | ₩94,672 | -0.13% | 322.8만 |
|---|
| 2026.03.31 | ₩90,183 | ₩92,421 | ₩89,942 | ₩92,341 | +2.39% | 245.2만 |
|---|
| 2026.03.30 | ₩90,438 | ₩90,592 | ₩89,085 | ₩89,312 | -1.24% | 185.4만 |
|---|
| 2026.03.27 | ₩89,969 | ₩90,317 | ₩88,863 | ₩89,152 | -0.91% | 226.4만 |
|---|
| 2026.03.26 | ₩91,483 | ₩92,207 | ₩90,465 | ₩90,505 | -1.07% | 129만 |
|---|
| 2026.03.25 | ₩92,890 | ₩93,225 | ₩92,247 | ₩92,689 | -0.22% | 292.1만 |
|---|
| 2026.03.24 | ₩90,666 | ₩91,751 | ₩90,451 | ₩91,135 | +0.52% | 311.2만 |
|---|
| 2026.03.23 | ₩91,215 | ₩92,495 | ₩90,505 | ₩91,403 | +0.21% | 508.8만 |
|---|
| 2026.03.20 | ₩91,657 | ₩91,657 | ₩88,435 | ₩88,790 | -3.13% | 211.3만 |
|---|
| 2026.03.19 | ₩89,942 | ₩92,341 | ₩89,942 | ₩91,858 | +2.13% | 443.8만 |
|---|
| 2026.03.18 | ₩92,609 | ₩93,131 | ₩91,952 | ₩92,046 | -0.61% | 180.7만 |
|---|
| 2026.03.17 | ₩93,319 | ₩93,654 | ₩92,816 | ₩93,038 | -0.30% | 192.2만 |
|---|
| 2026.03.16 | ₩92,488 | ₩93,265 | ₩92,408 | ₩93,038 | +0.59% | 284.9만 |
|---|
| 2026.03.13 | ₩92,354 | ₩92,689 | ₩90,987 | ₩91,135 | -1.32% | 172만 |
|---|
| 2026.03.12 | ₩92,689 | ₩92,971 | ₩91,570 | ₩92,046 | -0.69% | 174.2만 |
|---|
| 2026.03.11 | ₩93,239 | ₩94,230 | ₩92,917 | ₩93,748 | +0.55% | 226.7만 |
|---|
| 2026.03.10 | ₩94,485 | ₩96,414 | ₩93,902 | ₩94,471 | -0.01% | 396.2만 |
|---|
| 2026.03.09 | ₩91,202 | ₩93,868 | ₩90,658 | ₩93,600 | +2.63% | 507.6만 |
|---|
| 2026.03.06 | ₩92,113 | ₩93,165 | ₩92,006 | ₩92,703 | +0.64% | 206.9만 |
|---|
| 2026.03.05 | ₩94,579 | ₩94,954 | ₩92,904 | ₩93,962 | -0.65% | 313.2만 |
|---|
| 2026.03.04 | ₩95,476 | ₩97,004 | ₩95,208 | ₩96,924 | +1.52% | 275.3만 |
|---|
| 2026.03.03 | ₩92,542 | ₩95,289 | ₩91,704 | ₩94,900 | +2.55% | 357.7만 |
|---|
| 2026.03.02 | ₩97,728 | ₩98,911 | ₩97,607 | ₩98,692 | +0.99% | 145.5만 |
|---|
| 2026.02.27 | ₩101,332 | ₩101,466 | ₩100,932 | ₩101,038 | -0.29% | 180.6만 |
|---|
| 2026.02.26 | ₩101,172 | ₩101,453 | ₩100,569 | ₩101,131 | -0.04% | 175.8만 |
|---|
| 2026.02.25 | ₩100,609 | ₩101,225 | ₩100,502 | ₩101,091 | +0.48% | 71.5만 |
|---|
| 2026.02.24 | ₩98,960 | ₩100,019 | ₩98,867 | ₩99,858 | +0.91% | 102.8만 |
|---|
| 2026.02.23 | ₩100,234 | ₩100,729 | ₩99,751 | ₩99,992 | -0.24% | 115.2만 |
|---|
| 2026.02.20 | ₩98,759 | ₩100,140 | ₩98,713 | ₩100,073 | +1.33% | 110.4만 |
|---|
| 2026.02.19 | ₩99,309 | ₩99,791 | ₩99,228 | ₩99,791 | +0.49% | 77.4만 |
|---|
| 2026.02.18 | ₩100,113 | ₩100,595 | ₩99,798 | ₩99,932 | -0.18% | 86.8만 |
|---|
| 2026.02.17 | ₩99,872 | ₩100,662 | ₩99,376 | ₩100,461 | +0.59% | 143.7만 |
|---|
| 2026.02.13 | ₩102,270 | ₩102,679 | ₩101,641 | ₩102,538 | +0.26% | 142.1만 |
|---|
| 2026.02.12 | ₩102,652 | ₩102,954 | ₩101,842 | ₩102,123 | -0.52% | 206.4만 |
|---|
| 2026.02.11 | ₩102,485 | ₩103,021 | ₩101,949 | ₩102,766 | +0.27% | 161.6만 |
|---|
| 2026.02.10 | ₩101,828 | ₩102,311 | ₩101,647 | ₩101,775 | -0.05% | 179.7만 |
|---|
| 2026.02.09 | ₩98,867 | ₩100,026 | ₩98,666 | ₩99,912 | +1.06% | 224.9만 |
|---|
| 2026.02.06 | ₩96,857 | ₩97,808 | ₩96,843 | ₩97,687 | +0.86% | 172.8만 |
|---|
| 2026.02.05 | ₩94,351 | ₩94,860 | ₩94,076 | ₩94,163 | -0.20% | 137.3만 |
|---|
| 2026.02.04 | ₩95,704 | ₩96,428 | ₩95,329 | ₩95,624 | -0.08% | 173.3만 |
|---|
| 2026.02.03 | ₩94,217 | ₩94,820 | ₩93,922 | ₩94,820 | +0.64% | 177.3만 |
|---|
| 2026.02.02 | ₩93,011 | ₩93,902 | ₩92,930 | ₩93,761 | +0.81% | 119.3만 |
|---|
| 2026.01.30 | ₩93,815 | ₩94,076 | ₩93,265 | ₩93,681 | -0.14% | 179.7만 |
|---|
| 2026.01.29 | ₩93,976 | ₩94,224 | ₩92,649 | ₩94,016 | +0.04% | 239.7만 |
|---|
| 2026.01.28 | ₩92,770 | ₩93,058 | ₩92,569 | ₩92,984 | +0.23% | 187.6만 |
|---|
| 2026.01.27 | ₩93,326 | ₩93,909 | ₩93,306 | ₩93,801 | +0.51% | 125.4만 |
|---|
| 2026.01.26 | ₩92,917 | ₩93,158 | ₩92,508 | ₩92,528 | -0.42% | 120.2만 |
|---|
| 2026.01.23 | ₩91,818 | ₩92,716 | ₩91,758 | ₩92,488 | +0.73% | 136.2만 |
|---|
| 2026.01.22 | ₩92,676 | ₩92,944 | ₩92,502 | ₩92,796 | +0.13% | 126만 |
|---|
| 2026.01.21 | ₩92,100 | ₩92,910 | ₩91,925 | ₩92,689 | +0.64% | 104.6만 |
|---|
| 2026.01.20 | ₩91,664 | ₩92,167 | ₩91,383 | ₩91,470 | -0.21% | 176.1만 |
|---|
| 2026.01.16 | ₩93,399 | ₩93,547 | ₩93,185 | ₩93,507 | +0.11% | 143.9만 |
|---|
| 2026.01.15 | ₩93,801 | ₩93,895 | ₩93,306 | ₩93,332 | -0.50% | 178.8만 |
|---|
| 2026.01.14 | ₩92,877 | ₩93,245 | ₩92,790 | ₩92,930 | +0.06% | 125.6만 |
|---|
| 2026.01.13 | ₩92,555 | ₩92,622 | ₩92,126 | ₩92,287 | -0.29% | 118만 |
|---|
| 2026.01.12 | ₩92,863 | ₩93,198 | ₩92,837 | ₩93,105 | +0.26% | 125.3만 |
|---|
| 2026.01.09 | ₩91,805 | ₩92,756 | ₩91,765 | ₩92,448 | +0.70% | 218.2만 |
|---|
| 2026.01.08 | ₩90,157 | ₩90,612 | ₩90,136 | ₩90,612 | +0.51% | 204.9만 |
|---|
| 2026.01.07 | ₩90,813 | ₩90,840 | ₩90,465 | ₩90,639 | -0.19% | 170.6만 |
|---|
| 2026.01.06 | ₩90,880 | ₩91,021 | ₩90,613 | ₩90,773 | -0.12% | 119.7만 |
|---|
| 2026.01.05 | ₩90,076 | ₩90,934 | ₩90,049 | ₩90,907 | +0.92% | 127.7만 |
|---|
| 2026.01.02 | ₩89,138 | ₩89,192 | ₩88,381 | ₩88,937 | -0.23% | 158.6만 |
|---|
| 2025.12.31 | ₩88,281 | ₩88,582 | ₩88,066 | ₩88,321 | +0.05% | 63.8만 |
|---|
| 2025.12.30 | ₩88,763 | ₩88,851 | ₩88,555 | ₩88,575 | -0.21% | 83만 |
|---|
| 2025.12.29 | ₩88,401 | ₩88,736 | ₩88,401 | ₩88,736 | +0.38% | 143.7만 |
|---|
| 2025.12.26 | ₩88,415 | ₩88,515 | ₩88,214 | ₩88,482 | +0.08% | 78.3만 |
|---|
| 2025.12.24 | ₩88,374 | ₩88,676 | ₩88,294 | ₩88,535 | +0.18% | 66.2만 |
|---|
| 2025.12.23 | ₩88,897 | ₩89,039 | ₩88,622 | ₩88,736 | -0.18% | 165.2만 |
|---|
| 2025.12.22 | ₩92,414 | ₩92,790 | ₩92,301 | ₩92,676 | +0.28% | 145만 |
|---|
| 2025.12.19 | ₩92,636 | ₩93,078 | ₩92,636 | ₩92,823 | +0.20% | 147.8만 |
|---|
| 2025.12.18 | ₩92,488 | ₩92,669 | ₩91,952 | ₩92,140 | -0.38% | 164만 |
|---|
| 2025.12.17 | ₩92,595 | ₩92,783 | ₩91,865 | ₩91,899 | -0.75% | 222.8만 |
|---|
| 2025.12.16 | ₩93,312 | ₩93,587 | ₩92,930 | ₩93,145 | -0.18% | 91.4만 |
|---|
| 2025.12.15 | ₩94,592 | ₩94,672 | ₩93,935 | ₩94,217 | -0.40% | 277만 |
|---|
| 2025.12.12 | ₩93,533 | ₩93,627 | ₩92,837 | ₩93,158 | -0.40% | 188.5만 |
|---|
| 2025.12.11 | ₩93,024 | ₩93,493 | ₩92,971 | ₩93,399 | +0.40% | 127.5만 |
|---|
| 2025.12.10 | ₩92,247 | ₩93,172 | ₩92,140 | ₩93,091 | +0.92% | 125.2만 |
|---|
| 2025.12.09 | ₩92,502 | ₩92,776 | ₩92,301 | ₩92,354 | -0.16% | 99.1만 |
|---|
| 2025.12.08 | ₩92,461 | ₩92,515 | ₩92,026 | ₩92,140 | -0.35% | 246.8만 |
|---|
| 2025.12.05 | ₩92,609 | ₩92,816 | ₩92,455 | ₩92,743 | +0.14% | 81.1만 |
|---|
| 2025.12.04 | ₩93,292 | ₩93,366 | ₩92,508 | ₩92,609 | -0.73% | 115.1만 |
|---|
| 2025.12.03 | ₩90,947 | ₩91,597 | ₩90,947 | ₩91,577 | +0.69% | 163.3만 |
|---|
| 2025.12.02 | ₩91,644 | ₩91,731 | ₩91,215 | ₩91,483 | -0.18% | 154.4만 |
|---|
| 2025.12.01 | ₩91,403 | ₩91,912 | ₩91,403 | ₩91,510 | +0.12% | 118.8만 |
|---|
| 2025.11.28 | ₩91,791 | ₩92,093 | ₩91,778 | ₩92,033 | +0.26% | 84.2만 |
|---|
| 2025.11.26 | ₩91,590 | ₩92,475 | ₩91,577 | ₩92,368 | +0.85% | 83.7만 |
|---|
| 2025.11.25 | ₩90,090 | ₩90,927 | ₩89,875 | ₩90,907 | +0.91% | 106.5만 |
|---|
| 2025.11.24 | ₩89,862 | ₩90,773 | ₩89,781 | ₩90,666 | +0.89% | 115.8만 |
|---|
| 2025.11.21 | ₩89,580 | ₩90,284 | ₩89,058 | ₩90,049 | +0.52% | 189만 |
|---|
| 2025.11.20 | ₩89,835 | ₩90,123 | ₩88,080 | ₩88,133 | -1.89% | 287.8만 |
|---|
| 2025.11.19 | ₩89,446 | ₩89,949 | ₩89,111 | ₩89,460 | +0.01% | 113만 |
|---|
| 2025.11.18 | ₩89,339 | ₩89,862 | ₩89,004 | ₩89,580 | +0.27% | 173만 |
|---|
| 2025.11.17 | ₩91,872 | ₩92,341 | ₩91,014 | ₩91,376 | -0.54% | 140.2만 |
|---|
| 2025.11.14 | ₩92,448 | ₩93,245 | ₩92,394 | ₩93,011 | +0.61% | 124.4만 |
|---|
| 2025.11.13 | ₩92,890 | ₩93,011 | ₩91,858 | ₩91,966 | -1.00% | 126.5만 |
|---|
| 2025.11.12 | ₩93,185 | ₩93,553 | ₩93,111 | ₩93,359 | +0.19% | 171.9만 |
|---|
| 2025.11.11 | ₩92,301 | ₩92,810 | ₩92,240 | ₩92,703 | +0.44% | 133.1만 |
|---|
| 2025.11.10 | ₩92,180 | ₩92,636 | ₩91,925 | ₩92,582 | +0.44% | 88.2만 |
|---|
| 2025.11.07 | ₩91,537 | ₩92,207 | ₩91,115 | ₩92,180 | +0.70% | 126만 |
|---|
| 2025.11.06 | ₩92,100 | ₩92,220 | ₩91,450 | ₩91,858 | -0.26% | 156.3만 |
|---|
| 2025.11.05 | ₩91,081 | ₩91,744 | ₩91,081 | ₩91,537 | +0.50% | 321.9만 |
|---|
| 2025.11.04 | ₩91,698 | ₩92,140 | ₩91,523 | ₩91,577 | -0.13% | 124.7만 |
|---|
| 2025.11.03 | ₩92,260 | ₩92,481 | ₩92,000 | ₩92,475 | +0.23% | 102.4만 |
|---|
| 2025.10.31 | ₩92,435 | ₩92,609 | ₩91,899 | ₩92,207 | -0.25% | 120.3만 |
|---|
| 2025.10.30 | ₩91,885 | ₩92,361 | ₩91,818 | ₩91,992 | +0.12% | 131.8만 |
|---|
| 2025.10.29 | ₩92,314 | ₩92,522 | ₩91,436 | ₩91,979 | -0.36% | 391.1만 |
|---|
| 2025.10.28 | ₩92,408 | ₩92,957 | ₩92,408 | ₩92,796 | +0.42% | 118.7만 |
|---|
| 2025.10.27 | ₩92,421 | ₩92,495 | ₩92,282 | ₩92,448 | +0.03% | 67.6만 |
|---|
| 2025.10.24 | ₩91,229 | ₩91,510 | ₩91,229 | ₩91,309 | +0.09% | 89.8만 |
|---|
| 2025.10.23 | ₩90,719 | ₩91,155 | ₩90,719 | ₩90,987 | +0.30% | 72.3만 |
|---|
| 2025.10.22 | ₩91,121 | ₩91,349 | ₩90,612 | ₩91,001 | -0.13% | 158.8만 |
|---|
| 2025.10.21 | ₩91,470 | ₩91,637 | ₩91,215 | ₩91,309 | -0.18% | 100.7만 |
|---|
| 2025.10.20 | ₩92,033 | ₩92,669 | ₩92,033 | ₩92,421 | +0.42% | 97.3만 |
|---|
| 2025.10.17 | ₩90,438 | ₩90,793 | ₩90,324 | ₩90,693 | +0.28% | 142.8만 |
|---|
| 2025.10.16 | ₩90,398 | ₩90,605 | ₩89,889 | ₩90,224 | -0.19% | 192.5만 |
|---|
| 2025.10.15 | ₩89,902 | ₩90,210 | ₩89,513 | ₩89,969 | +0.07% | 142.1만 |
|---|
| 2025.10.14 | ₩87,745 | ₩89,031 | ₩87,624 | ₩88,589 | +0.96% | 102.1만 |
|---|
| 2025.10.13 | ₩87,436 | ₩87,952 | ₩87,195 | ₩87,785 | +0.40% | 278.4만 |
|---|
| 2025.10.10 | ₩88,401 | ₩88,575 | ₩86,592 | ₩86,793 | -1.82% | 439.3만 |
|---|