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 | ₩105,321 | ₩105,803 | ₩105,207 | ₩105,776 | +0.43% | 128.8만 |
| 2026.10.08 | ₩105,294 | ₩105,522 | ₩104,717 | ₩105,186 | -0.10% | 140.2만 |
| 2026.10.07 | ₩105,750 | ₩106,259 | ₩105,455 | ₩106,179 | +0.41% | 68.9만 |
| 2026.10.06 | ₩107,587 | ₩107,976 | ₩107,285 | ₩107,305 | -0.26% | 107.9만 |
| 2026.10.05 | ₩106,809 | ₩107,426 | ₩106,588 | ₩107,265 | +0.43% | 156.5만 |
| 2026.10.02 | ₩106,501 | ₩107,104 | ₩105,984 | ₩106,809 | +0.29% | 122.2만 |
| 2026.10.01 | ₩105,508 | ₩105,669 | ₩104,570 | ₩105,146 | -0.34% | 124만 |
| 2026.09.30 | ₩106,192 | ₩106,608 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩105,267 |
| -0.87% |
| 232.8만 |
| 2026.09.29 | ₩104,208 | ₩104,489 | ₩103,778 | ₩104,301 | +0.09% | 48.1만 |
|---|
| 2026.09.28 | ₩104,918 | ₩105,254 | ₩104,165 | ₩104,771 | -0.14% | 87.3만 |
|---|
| 2026.09.25 | ₩105,414 | ₩105,978 | ₩105,005 | ₩105,897 | +0.46% | 96.8만 |
|---|
| 2026.09.24 | ₩103,483 | ₩103,913 | ₩102,907 | ₩103,604 | +0.12% | 41.1만 |
|---|
| 2026.09.23 | ₩105,616 | ₩105,817 | ₩104,710 | ₩104,932 | -0.65% | 71.5만 |
|---|
| 2026.09.22 | ₩106,313 | ₩106,997 | ₩106,139 | ₩106,769 | +0.43% | 45.4만 |
|---|
| 2026.09.21 | ₩105,455 | ₩106,085 | ₩105,347 | ₩105,924 | +0.45% | 40.8만 |
|---|
| 2026.09.18 | ₩104,637 | ₩104,979 | ₩104,221 | ₩104,918 | +0.27% | 40만 |
|---|
| 2026.09.17 | ₩106,447 | ₩106,574 | ₩105,830 | ₩106,011 | -0.41% | 41.2만 |
|---|
| 2026.09.16 | ₩105,669 | ₩106,527 | ₩104,248 | ₩104,999 | -0.63% | 107.6만 |
|---|
| 2026.09.15 | ₩105,079 | ₩105,186 | ₩104,570 | ₩104,945 | -0.13% | 112.4만 |
|---|
| 2026.09.14 | ₩105,401 | ₩106,293 | ₩105,180 | ₩105,696 | +0.28% | 143만 |
|---|
| 2026.09.11 | ₩106,420 | ₩106,896 | ₩106,340 | ₩106,675 | +0.24% | 114.8만 |
|---|
| 2026.09.10 | ₩104,704 | ₩105,160 | ₩104,120 | ₩104,315 | -0.37% | 85.4만 |
|---|
| 2026.09.09 | ₩105,844 | ₩106,045 | ₩104,845 | ₩104,932 | -0.86% | 244.2만 |
|---|
| 2026.09.08 | ₩106,487 | ₩106,608 | ₩105,897 | ₩105,937 | -0.52% | 263.5만 |
|---|
| 2026.09.04 | ₩105,629 | ₩106,635 | ₩105,589 | ₩106,340 | +0.67% | 215.8만 |
|---|
| 2026.09.03 | ₩105,374 | ₩106,494 | ₩105,193 | ₩106,058 | +0.65% | 76.2만 |
|---|
| 2026.09.02 | ₩103,041 | ₩103,986 | ₩102,947 | ₩103,953 | +0.88% | 78.3만 |
|---|
| 2026.09.01 | ₩103,403 | ₩104,120 | ₩102,873 | ₩103,148 | -0.25% | 133.3만 |
|---|
| 2026.08.31 | ₩104,315 | ₩104,436 | ₩103,510 | ₩103,752 | -0.54% | 237.2만 |
|---|
| 2026.08.28 | ₩104,449 | ₩105,052 | ₩103,443 | ₩103,778 | -0.64% | 191.1만 |
|---|
| 2026.08.27 | ₩103,524 | ₩103,825 | ₩103,229 | ₩103,711 | +0.18% | 139.8만 |
|---|
| 2026.08.26 | ₩103,336 | ₩103,805 | ₩103,108 | ₩103,282 | -0.05% | 32.6만 |
|---|
| 2026.08.25 | ₩103,363 | ₩103,584 | ₩102,893 | ₩103,564 | +0.19% | 136.9만 |
|---|
| 2026.08.24 | ₩102,665 | ₩102,880 | ₩102,230 | ₩102,719 | +0.05% | 71만 |
|---|
| 2026.08.21 | ₩103,162 | ₩103,302 | ₩102,786 | ₩103,081 | -0.08% | 60.8만 |
|---|
| 2026.08.20 | ₩102,062 | ₩102,759 | ₩101,834 | ₩102,089 | +0.03% | 115.4만 |
|---|
| 2026.08.19 | ₩103,323 | ₩103,376 | ₩102,196 | ₩102,598 | -0.70% | 93.2만 |
|---|
| 2026.08.18 | ₩104,476 | ₩104,623 | ₩103,162 | ₩103,229 | -1.19% | 113.5만 |
|---|
| 2026.08.17 | ₩106,112 | ₩106,621 | ₩106,025 | ₩106,206 | +0.09% | 32.6만 |
|---|
| 2026.08.14 | ₩106,393 | ₩106,742 | ₩106,058 | ₩106,192 | -0.19% | 52.7만 |
|---|
| 2026.08.13 | ₩106,045 | ₩106,910 | ₩106,045 | ₩106,514 | +0.44% | 64.6만 |
|---|
| 2026.08.12 | ₩106,045 | ₩106,273 | ₩105,669 | ₩105,736 | -0.29% | 95.9만 |
|---|
| 2026.08.11 | ₩104,489 | ₩104,670 | ₩104,080 | ₩104,248 | -0.23% | 75.4만 |
|---|
| 2026.08.10 | ₩104,731 | ₩104,731 | ₩103,899 | ₩103,899 | -0.79% | 67.1만 |
|---|
| 2026.08.07 | ₩104,637 | ₩104,959 | ₩104,248 | ₩104,865 | +0.22% | 947.1만 |
|---|
| 2026.08.06 | ₩102,987 | ₩103,805 | ₩102,652 | ₩103,027 | +0.04% | 393.9만 |
|---|
| 2026.08.05 | ₩103,913 | ₩104,228 | ₩102,987 | ₩103,001 | -0.88% | 102.4만 |
|---|
| 2026.08.04 | ₩101,016 | ₩102,545 | ₩100,942 | ₩102,344 | +1.31% | 105.8만 |
|---|
| 2026.08.03 | ₩99,809 | ₩100,674 | ₩99,715 | ₩100,547 | +0.74% | 65.9만 |
|---|
| 2026.07.31 | ₩100,238 | ₩100,614 | ₩98,864 | ₩100,010 | -0.23% | 215.3만 |
|---|
| 2026.07.30 | ₩98,187 | ₩101,210 | ₩98,079 | ₩101,043 | +2.91% | 158.6만 |
|---|
| 2026.07.29 | ₩97,489 | ₩98,777 | ₩96,551 | ₩96,846 | -0.66% | 128.6만 |
|---|
| 2026.07.28 | ₩96,832 | ₩97,878 | ₩96,765 | ₩97,342 | +0.53% | 101만 |
|---|
| 2026.07.27 | ₩99,943 | ₩100,091 | ₩98,475 | ₩99,152 | -0.79% | 92.3만 |
|---|
| 2026.07.24 | ₩99,098 | ₩99,574 | ₩98,723 | ₩98,897 | -0.20% | 332.8만 |
|---|
| 2026.07.23 | ₩99,072 | ₩99,501 | ₩98,207 | ₩98,710 | -0.37% | 408.6만 |
|---|
| 2026.07.22 | ₩99,460 | ₩100,232 | ₩99,460 | ₩99,903 | +0.44% | 204.6만 |
|---|
| 2026.07.21 | ₩99,729 | ₩100,694 | ₩99,340 | ₩100,399 | +0.67% | 181.9만 |
|---|
| 2026.07.20 | ₩98,267 | ₩98,683 | ₩97,871 | ₩97,972 | -0.30% | 91.3만 |
|---|
| 2026.07.17 | ₩96,685 | ₩98,093 | ₩96,537 | ₩98,012 | +1.37% | 88.6만 |
|---|
| 2026.07.16 | ₩99,501 | ₩100,077 | ₩99,199 | ₩99,447 | -0.05% | 64.4만 |
|---|
| 2026.07.15 | ₩101,552 | ₩101,619 | ₩100,433 | ₩101,217 | -0.33% | 78.2만 |
|---|
| 2026.07.14 | ₩101,955 | ₩102,598 | ₩101,479 | ₩101,619 | -0.33% | 129.3만 |
|---|
| 2026.07.13 | ₩100,909 | ₩101,083 | ₩100,111 | ₩100,319 | -0.58% | 78.1만 |
|---|
| 2026.07.10 | ₩101,874 | ₩102,592 | ₩101,298 | ₩102,357 | +0.47% | 56.4만 |
|---|
| 2026.07.09 | ₩100,493 | ₩101,438 | ₩100,493 | ₩101,311 | +0.81% | 95.7만 |
|---|
| 2026.07.08 | ₩99,125 | ₩100,278 | ₩98,750 | ₩100,265 | +1.15% | 294.6만 |
|---|
| 2026.07.07 | ₩101,821 | ₩101,968 | ₩100,540 | ₩100,815 | -0.99% | 112.4만 |
|---|
| 2026.07.06 | ₩102,518 | ₩103,336 | ₩102,518 | ₩103,269 | +0.73% | 48.6만 |
|---|
| 2026.07.02 | ₩101,566 | ₩102,384 | ₩100,131 | ₩100,869 | -0.69% | 138.6만 |
|---|
| 2026.07.01 | ₩101,070 | ₩101,526 | ₩100,795 | ₩100,869 | -0.20% | 86.3만 |
|---|
| 2026.06.30 | ₩100,346 | ₩101,190 | ₩100,332 | ₩100,989 | +0.64% | 70.8만 |
|---|
| 2026.06.29 | ₩100,252 | ₩100,956 | ₩99,353 | ₩100,909 | +0.66% | 59.2만 |
|---|
| 2026.06.26 | ₩100,211 | ₩100,996 | ₩100,024 | ₩100,533 | +0.32% | 365.9만 |
|---|
| 2026.06.25 | ₩101,780 | ₩101,888 | ₩100,788 | ₩101,083 | -0.69% | 160.7만 |
|---|
| 2026.06.24 | ₩100,118 | ₩100,721 | ₩99,883 | ₩100,278 | +0.16% | 106.1만 |
|---|
| 2026.06.23 | ₩99,688 | ₩101,016 | ₩99,688 | ₩100,439 | +0.75% | 73.3만 |
|---|
| 2026.06.22 | ₩104,677 | ₩105,455 | ₩104,677 | ₩104,784 | +0.10% | 82.1만 |
|---|
| 2026.06.18 | ₩104,731 | ₩104,798 | ₩104,208 | ₩104,516 | -0.20% | 95.7만 |
|---|
| 2026.06.17 | ₩103,416 | ₩104,181 | ₩102,518 | ₩102,732 | -0.66% | 165.7만 |
|---|
| 2026.06.16 | ₩102,545 | ₩103,101 | ₩102,330 | ₩102,384 | -0.16% | 135.4만 |
|---|
| 2026.06.15 | ₩102,491 | ₩102,558 | ₩102,102 | ₩102,370 | -0.12% | 167만 |
|---|
| 2026.06.12 | ₩100,346 | ₩100,922 | ₩99,662 | ₩100,681 | +0.33% | 86.2만 |
|---|
| 2026.06.11 | ₩97,932 | ₩100,319 | ₩97,704 | ₩100,225 | +2.34% | 133.6만 |
|---|
| 2026.06.10 | ₩97,945 | ₩98,777 | ₩97,288 | ₩97,395 | -0.56% | 214.3만 |
|---|
| 2026.06.09 | ₩100,332 | ₩100,962 | ₩97,885 | ₩99,085 | -1.24% | 243.3만 |
|---|
| 2026.06.08 | ₩100,010 | ₩100,493 | ₩99,863 | ₩100,104 | +0.09% | 97.7만 |
|---|
| 2026.06.05 | ₩101,271 | ₩101,324 | ₩98,642 | ₩98,790 | -2.45% | 175.3만 |
|---|
| 2026.06.04 | ₩101,834 | ₩102,344 | ₩101,512 | ₩102,277 | +0.43% | 181만 |
|---|
| 2026.06.03 | ₩102,142 | ₩102,303 | ₩101,847 | ₩101,968 | -0.17% | 142.8만 |
|---|
| 2026.06.02 | ₩100,627 | ₩101,673 | ₩100,627 | ₩101,619 | +0.99% | 112.8만 |
|---|
| 2026.06.01 | ₩100,694 | ₩101,432 | ₩100,366 | ₩101,043 | +0.35% | 187.5만 |
|---|
| 2026.05.29 | ₩101,231 | ₩101,700 | ₩100,909 | ₩101,284 | +0.05% | 120.4만 |
|---|
| 2026.05.28 | ₩100,051 | ₩101,311 | ₩100,024 | ₩101,110 | +1.06% | 114.7만 |
|---|
| 2026.05.27 | ₩100,453 | ₩100,681 | ₩100,218 | ₩100,533 | +0.08% | 154.5만 |
|---|
| 2026.05.26 | ₩101,177 | ₩101,526 | ₩100,976 | ₩101,177 | 0.00% | 86.6만 |
|---|
| 2026.05.22 | ₩99,621 | ₩100,359 | ₩99,494 | ₩99,890 | +0.27% | 139만 |
|---|
| 2026.05.21 | ₩98,200 | ₩99,816 | ₩98,120 | ₩99,541 | +1.37% | 207만 |
|---|
| 2026.05.20 | ₩97,757 | ₩99,474 | ₩97,731 | ₩99,460 | +1.74% | 272.3만 |
|---|
| 2026.05.19 | ₩98,160 | ₩99,152 | ₩97,932 | ₩98,589 | +0.44% | 164.1만 |
|---|
| 2026.05.18 | ₩99,192 | ₩99,534 | ₩98,441 | ₩99,219 | +0.03% | 289.7만 |
|---|
| 2026.05.15 | ₩99,474 | ₩99,769 | ₩99,085 | ₩99,380 | -0.09% | 209.5만 |
|---|
| 2026.05.14 | ₩100,466 | ₩100,768 | ₩100,372 | ₩100,560 | +0.09% | 310.7만 |
|---|
| 2026.05.13 | ₩101,123 | ₩101,754 | ₩101,043 | ₩101,606 | +0.48% | 228.2만 |
|---|
| 2026.05.12 | ₩100,506 | ₩100,661 | ₩99,688 | ₩100,520 | +0.01% | 161.1만 |
|---|
| 2026.05.11 | ₩100,185 | ₩100,728 | ₩100,185 | ₩100,560 | +0.37% | 83.9만 |
|---|
| 2026.05.08 | ₩100,278 | ₩100,694 | ₩100,010 | ₩100,413 | +0.13% | 78.1만 |
|---|
| 2026.05.07 | ₩100,064 | ₩100,151 | ₩98,951 | ₩99,206 | -0.86% | 219.7만 |
|---|
| 2026.05.06 | ₩99,474 | ₩100,131 | ₩99,353 | ₩99,970 | +0.50% | 94.9만 |
|---|
| 2026.05.05 | ₩96,604 | ₩97,308 | ₩96,443 | ₩97,261 | +0.68% | 81.8만 |
|---|
| 2026.05.04 | ₩96,497 | ₩96,986 | ₩95,733 | ₩96,081 | -0.43% | 443.1만 |
|---|
| 2026.05.01 | ₩96,041 | ₩96,939 | ₩95,987 | ₩96,323 | +0.29% | 72.3만 |
|---|
| 2026.04.30 | ₩96,296 | ₩97,409 | ₩95,920 | ₩97,234 | +0.97% | 145.5만 |
|---|
| 2026.04.29 | ₩94,995 | ₩95,089 | ₩94,211 | ₩94,633 | -0.38% | 135.4만 |
|---|
| 2026.04.28 | ₩95,679 | ₩95,974 | ₩95,250 | ₩95,464 | -0.22% | 114.7만 |
|---|
| 2026.04.27 | ₩95,887 | ₩96,242 | ₩95,397 | ₩95,478 | -0.43% | 141.8만 |
|---|
| 2026.04.24 | ₩94,780 | ₩95,424 | ₩94,526 | ₩95,250 | +0.50% | 274.7만 |
|---|
| 2026.04.23 | ₩95,357 | ₩95,706 | ₩93,922 | ₩94,955 | -0.42% | 149.8만 |
|---|
| 2026.04.22 | ₩95,625 | ₩95,746 | ₩95,317 | ₩95,686 | +0.06% | 75.2만 |
|---|
| 2026.04.21 | ₩96,215 | ₩96,497 | ₩94,941 | ₩95,089 | -1.17% | 209.5만 |
|---|
| 2026.04.20 | ₩97,489 | ₩97,670 | ₩96,913 | ₩97,476 | -0.01% | 128만 |
|---|
| 2026.04.17 | ₩98,160 | ₩99,353 | ₩98,066 | ₩98,415 | +0.26% | 139.9만 |
|---|
| 2026.04.16 | ₩97,784 | ₩97,871 | ₩97,241 | ₩97,570 | -0.22% | 468.7만 |
|---|
| 2026.04.15 | ₩97,047 | ₩97,362 | ₩96,819 | ₩97,288 | +0.25% | 458.6만 |
|---|
| 2026.04.14 | ₩96,779 | ₩97,757 | ₩96,685 | ₩97,543 | +0.79% | 72.3만 |
|---|
| 2026.04.13 | ₩94,740 | ₩96,584 | ₩94,740 | ₩96,564 | +1.92% | 106.4만 |
|---|
| 2026.04.10 | ₩96,296 | ₩96,591 | ₩95,974 | ₩96,376 | +0.08% | 119.5만 |
|---|
| 2026.04.09 | ₩95,464 | ₩97,060 | ₩95,169 | ₩96,430 | +1.01% | 597.1만 |
|---|
| 2026.04.08 | ₩98,267 | ₩98,428 | ₩97,234 | ₩97,798 | -0.48% | 463.4만 |
|---|
| 2026.04.07 | ₩92,863 | ₩93,614 | ₩91,750 | ₩93,507 | +0.69% | 176.4만 |
|---|
| 2026.04.06 | ₩93,118 | ₩93,869 | ₩93,118 | ₩93,667 | +0.59% | 93.1만 |
|---|
| 2026.04.02 | ₩91,951 | ₩93,949 | ₩91,723 | ₩93,332 | +1.50% | 161.6만 |
|---|
| 2026.04.01 | ₩94,861 | ₩95,645 | ₩94,472 | ₩94,740 | -0.13% | 322.8만 |
|---|
| 2026.03.31 | ₩90,248 | ₩92,487 | ₩90,007 | ₩92,407 | +2.39% | 245.2만 |
|---|
| 2026.03.30 | ₩90,503 | ₩90,657 | ₩89,148 | ₩89,376 | -1.24% | 185.4만 |
|---|
| 2026.03.27 | ₩90,033 | ₩90,382 | ₩88,927 | ₩89,215 | -0.91% | 226.4만 |
|---|
| 2026.03.26 | ₩91,549 | ₩92,273 | ₩90,530 | ₩90,570 | -1.07% | 129만 |
|---|
| 2026.03.25 | ₩92,957 | ₩93,292 | ₩92,313 | ₩92,756 | -0.22% | 292.1만 |
|---|
| 2026.03.24 | ₩90,731 | ₩91,817 | ₩90,516 | ₩91,200 | +0.52% | 311.2만 |
|---|
| 2026.03.23 | ₩91,281 | ₩92,561 | ₩90,570 | ₩91,468 | +0.21% | 508.8만 |
|---|
| 2026.03.20 | ₩91,723 | ₩91,723 | ₩88,498 | ₩88,853 | -3.13% | 211.3만 |
|---|
| 2026.03.19 | ₩90,007 | ₩92,407 | ₩90,007 | ₩91,924 | +2.13% | 443.8만 |
|---|
| 2026.03.18 | ₩92,675 | ₩93,198 | ₩92,018 | ₩92,112 | -0.61% | 180.7만 |
|---|
| 2026.03.17 | ₩93,386 | ₩93,721 | ₩92,883 | ₩93,104 | -0.30% | 192.2만 |
|---|
| 2026.03.16 | ₩92,554 | ₩93,332 | ₩92,474 | ₩93,104 | +0.59% | 284.9만 |
|---|
| 2026.03.13 | ₩92,420 | ₩92,756 | ₩91,053 | ₩91,200 | -1.32% | 172만 |
|---|
| 2026.03.12 | ₩92,756 | ₩93,037 | ₩91,636 | ₩92,112 | -0.69% | 174.2만 |
|---|
| 2026.03.11 | ₩93,305 | ₩94,298 | ₩92,984 | ₩93,815 | +0.55% | 226.7만 |
|---|
| 2026.03.10 | ₩94,553 | ₩96,484 | ₩93,969 | ₩94,539 | -0.01% | 396.2만 |
|---|
| 2026.03.09 | ₩91,267 | ₩93,936 | ₩90,723 | ₩93,667 | +2.63% | 507.6만 |
|---|
| 2026.03.06 | ₩92,179 | ₩93,232 | ₩92,072 | ₩92,769 | +0.64% | 206.9만 |
|---|
| 2026.03.05 | ₩94,646 | ₩95,022 | ₩92,970 | ₩94,030 | -0.65% | 313.2만 |
|---|
| 2026.03.04 | ₩95,545 | ₩97,074 | ₩95,277 | ₩96,993 | +1.52% | 275.3만 |
|---|
| 2026.03.03 | ₩92,608 | ₩95,357 | ₩91,770 | ₩94,968 | +2.55% | 357.7만 |
|---|
| 2026.03.02 | ₩97,798 | ₩98,982 | ₩97,677 | ₩98,763 | +0.99% | 145.5만 |
|---|
| 2026.02.27 | ₩101,405 | ₩101,539 | ₩101,004 | ₩101,110 | -0.29% | 180.6만 |
|---|
| 2026.02.26 | ₩101,244 | ₩101,526 | ₩100,641 | ₩101,204 | -0.04% | 175.8만 |
|---|
| 2026.02.25 | ₩100,681 | ₩101,298 | ₩100,574 | ₩101,164 | +0.48% | 71.5만 |
|---|
| 2026.02.24 | ₩99,031 | ₩100,091 | ₩98,938 | ₩99,930 | +0.91% | 102.8만 |
|---|
| 2026.02.23 | ₩100,305 | ₩100,801 | ₩99,823 | ₩100,064 | -0.24% | 115.2만 |
|---|
| 2026.02.20 | ₩98,830 | ₩100,211 | ₩98,783 | ₩100,144 | +1.33% | 110.4만 |
|---|
| 2026.02.19 | ₩99,380 | ₩99,863 | ₩99,300 | ₩99,863 | +0.49% | 77.4만 |
|---|
| 2026.02.18 | ₩100,185 | ₩100,667 | ₩99,869 | ₩100,004 | -0.18% | 86.8만 |
|---|
| 2026.02.17 | ₩99,943 | ₩100,734 | ₩99,447 | ₩100,533 | +0.59% | 143.7만 |
|---|
| 2026.02.13 | ₩102,344 | ₩102,753 | ₩101,713 | ₩102,612 | +0.26% | 142.1만 |
|---|
| 2026.02.12 | ₩102,726 | ₩103,027 | ₩101,914 | ₩102,196 | -0.52% | 206.4만 |
|---|
| 2026.02.11 | ₩102,558 | ₩103,095 | ₩102,022 | ₩102,840 | +0.27% | 161.6만 |
|---|
| 2026.02.10 | ₩101,901 | ₩102,384 | ₩101,720 | ₩101,847 | -0.05% | 179.7만 |
|---|
| 2026.02.09 | ₩98,938 | ₩100,097 | ₩98,736 | ₩99,983 | +1.06% | 224.9만 |
|---|
| 2026.02.06 | ₩96,926 | ₩97,878 | ₩96,913 | ₩97,757 | +0.86% | 172.8만 |
|---|
| 2026.02.05 | ₩94,418 | ₩94,928 | ₩94,144 | ₩94,231 | -0.20% | 137.3만 |
|---|
| 2026.02.04 | ₩95,773 | ₩96,497 | ₩95,397 | ₩95,692 | -0.08% | 173.3만 |
|---|
| 2026.02.03 | ₩94,284 | ₩94,888 | ₩93,989 | ₩94,888 | +0.64% | 177.3만 |
|---|
| 2026.02.02 | ₩93,077 | ₩93,969 | ₩92,997 | ₩93,828 | +0.81% | 119.3만 |
|---|
| 2026.01.30 | ₩93,882 | ₩94,144 | ₩93,332 | ₩93,748 | -0.14% | 179.7만 |
|---|
| 2026.01.29 | ₩94,043 | ₩94,291 | ₩92,715 | ₩94,083 | +0.04% | 239.7만 |
|---|
| 2026.01.28 | ₩92,836 | ₩93,124 | ₩92,635 | ₩93,051 | +0.23% | 187.6만 |
|---|
| 2026.01.27 | ₩93,393 | ₩93,976 | ₩93,372 | ₩93,869 | +0.51% | 125.4만 |
|---|
| 2026.01.26 | ₩92,984 | ₩93,225 | ₩92,575 | ₩92,595 | -0.42% | 120.2만 |
|---|
| 2026.01.23 | ₩91,884 | ₩92,782 | ₩91,824 | ₩92,554 | +0.73% | 136.2만 |
|---|
| 2026.01.22 | ₩92,742 | ₩93,010 | ₩92,568 | ₩92,863 | +0.13% | 126만 |
|---|
| 2026.01.21 | ₩92,166 | ₩92,977 | ₩91,991 | ₩92,756 | +0.64% | 104.6만 |
|---|
| 2026.01.20 | ₩91,730 | ₩92,233 | ₩91,448 | ₩91,535 | -0.21% | 176.1만 |
|---|
| 2026.01.16 | ₩93,466 | ₩93,614 | ₩93,252 | ₩93,574 | +0.11% | 143.9만 |
|---|
| 2026.01.15 | ₩93,869 | ₩93,962 | ₩93,372 | ₩93,399 | -0.50% | 178.8만 |
|---|
| 2026.01.14 | ₩92,943 | ₩93,312 | ₩92,856 | ₩92,997 | +0.06% | 125.6만 |
|---|
| 2026.01.13 | ₩92,621 | ₩92,689 | ₩92,192 | ₩92,353 | -0.29% | 118만 |
|---|
| 2026.01.12 | ₩92,930 | ₩93,265 | ₩92,903 | ₩93,171 | +0.26% | 125.3만 |
|---|
| 2026.01.09 | ₩91,871 | ₩92,823 | ₩91,830 | ₩92,514 | +0.70% | 218.2만 |
|---|
| 2026.01.08 | ₩90,221 | ₩90,677 | ₩90,201 | ₩90,677 | +0.51% | 204.9만 |
|---|
| 2026.01.07 | ₩90,878 | ₩90,905 | ₩90,530 | ₩90,704 | -0.19% | 170.6만 |
|---|
| 2026.01.06 | ₩90,945 | ₩91,086 | ₩90,678 | ₩90,838 | -0.12% | 119.7만 |
|---|
| 2026.01.05 | ₩90,141 | ₩90,999 | ₩90,114 | ₩90,972 | +0.92% | 127.7만 |
|---|
| 2026.01.02 | ₩89,202 | ₩89,256 | ₩88,444 | ₩89,001 | -0.23% | 158.6만 |
|---|
| 2025.12.31 | ₩88,344 | ₩88,645 | ₩88,129 | ₩88,384 | +0.05% | 63.8만 |
|---|
| 2025.12.30 | ₩88,827 | ₩88,915 | ₩88,619 | ₩88,639 | -0.21% | 83만 |
|---|
| 2025.12.29 | ₩88,464 | ₩88,800 | ₩88,464 | ₩88,800 | +0.38% | 143.7만 |
|---|
| 2025.12.26 | ₩88,478 | ₩88,578 | ₩88,277 | ₩88,545 | +0.08% | 78.3만 |
|---|
| 2025.12.24 | ₩88,438 | ₩88,739 | ₩88,357 | ₩88,599 | +0.18% | 66.2만 |
|---|
| 2025.12.23 | ₩88,961 | ₩89,103 | ₩88,686 | ₩88,800 | -0.18% | 165.2만 |
|---|
| 2025.12.22 | ₩92,481 | ₩92,856 | ₩92,367 | ₩92,742 | +0.28% | 145만 |
|---|
| 2025.12.19 | ₩92,702 | ₩93,144 | ₩92,702 | ₩92,890 | +0.20% | 147.8만 |
|---|
| 2025.12.18 | ₩92,554 | ₩92,735 | ₩92,018 | ₩92,206 | -0.38% | 164만 |
|---|
| 2025.12.17 | ₩92,662 | ₩92,849 | ₩91,931 | ₩91,964 | -0.75% | 222.8만 |
|---|
| 2025.12.16 | ₩93,379 | ₩93,654 | ₩92,997 | ₩93,212 | -0.18% | 91.4만 |
|---|
| 2025.12.15 | ₩94,660 | ₩94,740 | ₩94,003 | ₩94,284 | -0.40% | 277만 |
|---|
| 2025.12.12 | ₩93,600 | ₩93,694 | ₩92,903 | ₩93,225 | -0.40% | 188.5만 |
|---|
| 2025.12.11 | ₩93,091 | ₩93,560 | ₩93,037 | ₩93,466 | +0.40% | 127.5만 |
|---|
| 2025.12.10 | ₩92,313 | ₩93,238 | ₩92,206 | ₩93,158 | +0.92% | 125.2만 |
|---|
| 2025.12.09 | ₩92,568 | ₩92,843 | ₩92,367 | ₩92,420 | -0.16% | 99.1만 |
|---|
| 2025.12.08 | ₩92,528 | ₩92,581 | ₩92,092 | ₩92,206 | -0.35% | 246.8만 |
|---|
| 2025.12.05 | ₩92,675 | ₩92,883 | ₩92,521 | ₩92,809 | +0.14% | 81.1만 |
|---|
| 2025.12.04 | ₩93,359 | ₩93,433 | ₩92,575 | ₩92,675 | -0.73% | 115.1만 |
|---|
| 2025.12.03 | ₩91,012 | ₩91,663 | ₩91,012 | ₩91,643 | +0.69% | 163.3만 |
|---|
| 2025.12.02 | ₩91,710 | ₩91,797 | ₩91,281 | ₩91,549 | -0.18% | 154.4만 |
|---|
| 2025.12.01 | ₩91,468 | ₩91,978 | ₩91,468 | ₩91,576 | +0.12% | 118.8만 |
|---|
| 2025.11.28 | ₩91,857 | ₩92,159 | ₩91,844 | ₩92,099 | +0.26% | 84.2만 |
|---|
| 2025.11.26 | ₩91,656 | ₩92,541 | ₩91,643 | ₩92,434 | +0.85% | 83.7만 |
|---|
| 2025.11.25 | ₩90,154 | ₩90,992 | ₩89,940 | ₩90,972 | +0.91% | 106.5만 |
|---|
| 2025.11.24 | ₩89,926 | ₩90,838 | ₩89,846 | ₩90,731 | +0.89% | 115.8만 |
|---|
| 2025.11.21 | ₩89,645 | ₩90,349 | ₩89,122 | ₩90,114 | +0.52% | 189만 |
|---|
| 2025.11.20 | ₩89,899 | ₩90,188 | ₩88,143 | ₩88,196 | -1.89% | 287.8만 |
|---|
| 2025.11.19 | ₩89,510 | ₩90,013 | ₩89,175 | ₩89,524 | +0.01% | 113만 |
|---|
| 2025.11.18 | ₩89,403 | ₩89,926 | ₩89,068 | ₩89,645 | +0.27% | 173만 |
|---|
| 2025.11.17 | ₩91,938 | ₩92,407 | ₩91,079 | ₩91,441 | -0.54% | 140.2만 |
|---|
| 2025.11.14 | ₩92,514 | ₩93,312 | ₩92,461 | ₩93,077 | +0.61% | 124.4만 |
|---|
| 2025.11.13 | ₩92,957 | ₩93,077 | ₩91,924 | ₩92,031 | -1.00% | 126.5만 |
|---|
| 2025.11.12 | ₩93,252 | ₩93,621 | ₩93,178 | ₩93,426 | +0.19% | 171.9만 |
|---|
| 2025.11.11 | ₩92,367 | ₩92,876 | ₩92,306 | ₩92,769 | +0.44% | 133.1만 |
|---|
| 2025.11.10 | ₩92,246 | ₩92,702 | ₩91,991 | ₩92,648 | +0.44% | 88.2만 |
|---|
| 2025.11.07 | ₩91,602 | ₩92,273 | ₩91,180 | ₩92,246 | +0.70% | 126만 |
|---|
| 2025.11.06 | ₩92,166 | ₩92,286 | ₩91,515 | ₩91,924 | -0.26% | 156.3만 |
|---|
| 2025.11.05 | ₩91,146 | ₩91,810 | ₩91,146 | ₩91,602 | +0.50% | 321.9만 |
|---|
| 2025.11.04 | ₩91,763 | ₩92,206 | ₩91,589 | ₩91,643 | -0.13% | 124.7만 |
|---|
| 2025.11.03 | ₩92,326 | ₩92,548 | ₩92,066 | ₩92,541 | +0.23% | 102.4만 |
|---|
| 2025.10.31 | ₩92,501 | ₩92,675 | ₩91,964 | ₩92,273 | -0.25% | 120.3만 |
|---|
| 2025.10.30 | ₩91,951 | ₩92,427 | ₩91,884 | ₩92,058 | +0.12% | 131.8만 |
|---|
| 2025.10.29 | ₩92,380 | ₩92,588 | ₩91,502 | ₩92,045 | -0.36% | 391.1만 |
|---|
| 2025.10.28 | ₩92,474 | ₩93,024 | ₩92,474 | ₩92,863 | +0.42% | 118.7만 |
|---|
| 2025.10.27 | ₩92,487 | ₩92,561 | ₩92,348 | ₩92,514 | +0.03% | 67.6만 |
|---|
| 2025.10.24 | ₩91,294 | ₩91,576 | ₩91,294 | ₩91,374 | +0.09% | 89.8만 |
|---|
| 2025.10.23 | ₩90,784 | ₩91,220 | ₩90,784 | ₩91,053 | +0.30% | 72.3만 |
|---|
| 2025.10.22 | ₩91,187 | ₩91,415 | ₩90,677 | ₩91,066 | -0.13% | 158.8만 |
|---|
| 2025.10.21 | ₩91,535 | ₩91,703 | ₩91,281 | ₩91,374 | -0.18% | 100.7만 |
|---|
| 2025.10.20 | ₩92,099 | ₩92,735 | ₩92,099 | ₩92,487 | +0.42% | 97.3만 |
|---|
| 2025.10.17 | ₩90,503 | ₩90,858 | ₩90,389 | ₩90,758 | +0.28% | 142.8만 |
|---|
| 2025.10.16 | ₩90,463 | ₩90,670 | ₩89,953 | ₩90,288 | -0.19% | 192.5만 |
|---|
| 2025.10.15 | ₩89,966 | ₩90,275 | ₩89,577 | ₩90,033 | +0.07% | 142.1만 |
|---|
| 2025.10.14 | ₩87,807 | ₩89,095 | ₩87,687 | ₩88,652 | +0.96% | 102.1만 |
|---|
| 2025.10.13 | ₩87,499 | ₩88,015 | ₩87,258 | ₩87,848 | +0.40% | 278.4만 |
|---|
| 2025.10.10 | ₩88,464 | ₩88,639 | ₩86,654 | ₩86,855 | -1.82% | 439.3만 |
|---|