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 | ₩105,330 | ₩105,813 | ₩105,216 | ₩105,786 | +0.43% | 128.8만 |
| 2026.10.08 | ₩105,303 | ₩105,531 | ₩104,726 | ₩105,196 | -0.10% | 140.2만 |
| 2026.10.07 | ₩105,759 | ₩106,269 | ₩105,464 | ₩106,188 | +0.41% | 68.9만 |
| 2026.10.06 | ₩107,596 | ₩107,985 | ₩107,295 | ₩107,315 | -0.26% | 107.9만 |
| 2026.10.05 | ₩106,819 | ₩107,436 | ₩106,597 | ₩107,275 | +0.43% | 156.5만 |
| 2026.10.02 | ₩106,510 | ₩107,114 | ₩105,994 | ₩106,819 | +0.29% | 122.2만 |
| 2026.10.01 | ₩105,518 | ₩105,679 | ₩104,579 | ₩105,156 | -0.34% | 124만 |
| 2026.09.30 | ₩106,202 | ₩106,617 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩105,276 |
| -0.87% |
| 232.8만 |
| 2026.09.29 | ₩104,217 | ₩104,499 | ₩103,788 | ₩104,311 | +0.09% | 48.1만 |
|---|
| 2026.09.28 | ₩104,928 | ₩105,263 | ₩104,174 | ₩104,780 | -0.14% | 87.3만 |
|---|
| 2026.09.25 | ₩105,424 | ₩105,987 | ₩105,015 | ₩105,907 | +0.46% | 96.8만 |
|---|
| 2026.09.24 | ₩103,493 | ₩103,922 | ₩102,916 | ₩103,613 | +0.12% | 41.1만 |
|---|
| 2026.09.23 | ₩105,625 | ₩105,826 | ₩104,720 | ₩104,941 | -0.65% | 71.5만 |
|---|
| 2026.09.22 | ₩106,322 | ₩107,006 | ₩106,148 | ₩106,778 | +0.43% | 45.4만 |
|---|
| 2026.09.21 | ₩105,464 | ₩106,094 | ₩105,357 | ₩105,933 | +0.45% | 40.8만 |
|---|
| 2026.09.18 | ₩104,646 | ₩104,988 | ₩104,230 | ₩104,928 | +0.27% | 40만 |
|---|
| 2026.09.17 | ₩106,457 | ₩106,584 | ₩105,840 | ₩106,021 | -0.41% | 41.2만 |
|---|
| 2026.09.16 | ₩105,679 | ₩106,537 | ₩104,257 | ₩105,008 | -0.63% | 107.6만 |
|---|
| 2026.09.15 | ₩105,089 | ₩105,196 | ₩104,579 | ₩104,954 | -0.13% | 112.4만 |
|---|
| 2026.09.14 | ₩105,410 | ₩106,302 | ₩105,189 | ₩105,706 | +0.28% | 143만 |
|---|
| 2026.09.11 | ₩106,430 | ₩106,906 | ₩106,349 | ₩106,685 | +0.24% | 114.8만 |
|---|
| 2026.09.10 | ₩104,713 | ₩105,169 | ₩104,130 | ₩104,324 | -0.37% | 85.4만 |
|---|
| 2026.09.09 | ₩105,853 | ₩106,054 | ₩104,854 | ₩104,941 | -0.86% | 244.2만 |
|---|
| 2026.09.08 | ₩106,497 | ₩106,617 | ₩105,907 | ₩105,947 | -0.52% | 263.5만 |
|---|
| 2026.09.04 | ₩105,638 | ₩106,644 | ₩105,598 | ₩106,349 | +0.67% | 215.8만 |
|---|
| 2026.09.03 | ₩105,384 | ₩106,503 | ₩105,203 | ₩106,068 | +0.65% | 76.2만 |
|---|
| 2026.09.02 | ₩103,050 | ₩103,996 | ₩102,956 | ₩103,962 | +0.88% | 78.3만 |
|---|
| 2026.09.01 | ₩103,412 | ₩104,130 | ₩102,882 | ₩103,157 | -0.25% | 133.3만 |
|---|
| 2026.08.31 | ₩104,324 | ₩104,445 | ₩103,520 | ₩103,761 | -0.54% | 237.2만 |
|---|
| 2026.08.28 | ₩104,458 | ₩105,062 | ₩103,452 | ₩103,788 | -0.64% | 191.1만 |
|---|
| 2026.08.27 | ₩103,533 | ₩103,835 | ₩103,238 | ₩103,721 | +0.18% | 139.8만 |
|---|
| 2026.08.26 | ₩103,345 | ₩103,815 | ₩103,117 | ₩103,292 | -0.05% | 32.6만 |
|---|
| 2026.08.25 | ₩103,372 | ₩103,593 | ₩102,903 | ₩103,573 | +0.19% | 136.9만 |
|---|
| 2026.08.24 | ₩102,675 | ₩102,889 | ₩102,239 | ₩102,728 | +0.05% | 71만 |
|---|
| 2026.08.21 | ₩103,171 | ₩103,312 | ₩102,795 | ₩103,090 | -0.08% | 60.8만 |
|---|
| 2026.08.20 | ₩102,071 | ₩102,768 | ₩101,843 | ₩102,098 | +0.03% | 115.4만 |
|---|
| 2026.08.19 | ₩103,332 | ₩103,385 | ₩102,205 | ₩102,608 | -0.70% | 93.2만 |
|---|
| 2026.08.18 | ₩104,485 | ₩104,633 | ₩103,171 | ₩103,238 | -1.19% | 113.5만 |
|---|
| 2026.08.17 | ₩106,121 | ₩106,631 | ₩106,034 | ₩106,215 | +0.09% | 32.6만 |
|---|
| 2026.08.14 | ₩106,403 | ₩106,752 | ₩106,068 | ₩106,202 | -0.19% | 52.7만 |
|---|
| 2026.08.13 | ₩106,054 | ₩106,919 | ₩106,054 | ₩106,524 | +0.44% | 64.6만 |
|---|
| 2026.08.12 | ₩106,054 | ₩106,282 | ₩105,679 | ₩105,746 | -0.29% | 95.9만 |
|---|
| 2026.08.11 | ₩104,499 | ₩104,680 | ₩104,089 | ₩104,257 | -0.23% | 75.4만 |
|---|
| 2026.08.10 | ₩104,740 | ₩104,740 | ₩103,908 | ₩103,908 | -0.79% | 67.1만 |
|---|
| 2026.08.07 | ₩104,646 | ₩104,968 | ₩104,257 | ₩104,874 | +0.22% | 947.1만 |
|---|
| 2026.08.06 | ₩102,996 | ₩103,815 | ₩102,661 | ₩103,037 | +0.04% | 393.9만 |
|---|
| 2026.08.05 | ₩103,922 | ₩104,237 | ₩102,996 | ₩103,010 | -0.88% | 102.4만 |
|---|
| 2026.08.04 | ₩101,025 | ₩102,554 | ₩100,951 | ₩102,353 | +1.31% | 105.8만 |
|---|
| 2026.08.03 | ₩99,818 | ₩100,683 | ₩99,724 | ₩100,556 | +0.74% | 65.9만 |
|---|
| 2026.07.31 | ₩100,247 | ₩100,623 | ₩98,873 | ₩100,019 | -0.23% | 215.3만 |
|---|
| 2026.07.30 | ₩98,195 | ₩101,220 | ₩98,088 | ₩101,052 | +2.91% | 158.6만 |
|---|
| 2026.07.29 | ₩97,498 | ₩98,785 | ₩96,559 | ₩96,854 | -0.66% | 128.6만 |
|---|
| 2026.07.28 | ₩96,841 | ₩97,887 | ₩96,774 | ₩97,350 | +0.53% | 101만 |
|---|
| 2026.07.27 | ₩99,952 | ₩100,100 | ₩98,484 | ₩99,161 | -0.79% | 92.3만 |
|---|
| 2026.07.24 | ₩99,107 | ₩99,583 | ₩98,732 | ₩98,906 | -0.20% | 332.8만 |
|---|
| 2026.07.23 | ₩99,080 | ₩99,510 | ₩98,215 | ₩98,718 | -0.37% | 408.6만 |
|---|
| 2026.07.22 | ₩99,469 | ₩100,241 | ₩99,469 | ₩99,912 | +0.44% | 204.6만 |
|---|
| 2026.07.21 | ₩99,738 | ₩100,703 | ₩99,349 | ₩100,408 | +0.67% | 181.9만 |
|---|
| 2026.07.20 | ₩98,276 | ₩98,692 | ₩97,880 | ₩97,981 | -0.30% | 91.3만 |
|---|
| 2026.07.17 | ₩96,693 | ₩98,101 | ₩96,546 | ₩98,021 | +1.37% | 88.6만 |
|---|
| 2026.07.16 | ₩99,510 | ₩100,086 | ₩99,208 | ₩99,456 | -0.05% | 64.4만 |
|---|
| 2026.07.15 | ₩101,562 | ₩101,629 | ₩100,442 | ₩101,226 | -0.33% | 78.2만 |
|---|
| 2026.07.14 | ₩101,964 | ₩102,608 | ₩101,488 | ₩101,629 | -0.33% | 129.3만 |
|---|
| 2026.07.13 | ₩100,918 | ₩101,092 | ₩100,120 | ₩100,328 | -0.58% | 78.1만 |
|---|
| 2026.07.10 | ₩101,883 | ₩102,601 | ₩101,307 | ₩102,366 | +0.47% | 56.4만 |
|---|
| 2026.07.09 | ₩100,502 | ₩101,448 | ₩100,502 | ₩101,320 | +0.81% | 95.7만 |
|---|
| 2026.07.08 | ₩99,134 | ₩100,287 | ₩98,759 | ₩100,274 | +1.15% | 294.6만 |
|---|
| 2026.07.07 | ₩101,830 | ₩101,977 | ₩100,549 | ₩100,824 | -0.99% | 112.4만 |
|---|
| 2026.07.06 | ₩102,527 | ₩103,345 | ₩102,527 | ₩103,278 | +0.73% | 48.6만 |
|---|
| 2026.07.02 | ₩101,575 | ₩102,393 | ₩100,140 | ₩100,878 | -0.69% | 138.6만 |
|---|
| 2026.07.01 | ₩101,079 | ₩101,535 | ₩100,804 | ₩100,878 | -0.20% | 86.3만 |
|---|
| 2026.06.30 | ₩100,355 | ₩101,199 | ₩100,341 | ₩100,998 | +0.64% | 70.8만 |
|---|
| 2026.06.29 | ₩100,261 | ₩100,965 | ₩99,362 | ₩100,918 | +0.66% | 59.2만 |
|---|
| 2026.06.26 | ₩100,220 | ₩101,005 | ₩100,033 | ₩100,542 | +0.32% | 365.9만 |
|---|
| 2026.06.25 | ₩101,789 | ₩101,897 | ₩100,797 | ₩101,092 | -0.69% | 160.7만 |
|---|
| 2026.06.24 | ₩100,127 | ₩100,730 | ₩99,892 | ₩100,287 | +0.16% | 106.1만 |
|---|
| 2026.06.23 | ₩99,697 | ₩101,025 | ₩99,697 | ₩100,448 | +0.75% | 73.3만 |
|---|
| 2026.06.22 | ₩104,686 | ₩105,464 | ₩104,686 | ₩104,794 | +0.10% | 82.1만 |
|---|
| 2026.06.18 | ₩104,740 | ₩104,807 | ₩104,217 | ₩104,525 | -0.20% | 95.7만 |
|---|
| 2026.06.17 | ₩103,426 | ₩104,190 | ₩102,527 | ₩102,742 | -0.66% | 165.7만 |
|---|
| 2026.06.16 | ₩102,554 | ₩103,110 | ₩102,339 | ₩102,393 | -0.16% | 135.4만 |
|---|
| 2026.06.15 | ₩102,500 | ₩102,567 | ₩102,111 | ₩102,380 | -0.12% | 167만 |
|---|
| 2026.06.12 | ₩100,355 | ₩100,931 | ₩99,671 | ₩100,690 | +0.33% | 86.2만 |
|---|
| 2026.06.11 | ₩97,941 | ₩100,328 | ₩97,713 | ₩100,234 | +2.34% | 133.6만 |
|---|
| 2026.06.10 | ₩97,954 | ₩98,785 | ₩97,297 | ₩97,404 | -0.56% | 214.3만 |
|---|
| 2026.06.09 | ₩100,341 | ₩100,971 | ₩97,894 | ₩99,094 | -1.24% | 243.3만 |
|---|
| 2026.06.08 | ₩100,019 | ₩100,502 | ₩99,872 | ₩100,113 | +0.09% | 97.7만 |
|---|
| 2026.06.05 | ₩101,280 | ₩101,334 | ₩98,651 | ₩98,799 | -2.45% | 175.3만 |
|---|
| 2026.06.04 | ₩101,843 | ₩102,353 | ₩101,521 | ₩102,286 | +0.43% | 181만 |
|---|
| 2026.06.03 | ₩102,152 | ₩102,313 | ₩101,857 | ₩101,977 | -0.17% | 142.8만 |
|---|
| 2026.06.02 | ₩100,636 | ₩101,682 | ₩100,636 | ₩101,629 | +0.99% | 112.8만 |
|---|
| 2026.06.01 | ₩100,703 | ₩101,441 | ₩100,375 | ₩101,052 | +0.35% | 187.5만 |
|---|
| 2026.05.29 | ₩101,240 | ₩101,709 | ₩100,918 | ₩101,293 | +0.05% | 120.4만 |
|---|
| 2026.05.28 | ₩100,059 | ₩101,320 | ₩100,033 | ₩101,119 | +1.06% | 114.7만 |
|---|
| 2026.05.27 | ₩100,462 | ₩100,690 | ₩100,227 | ₩100,542 | +0.08% | 154.5만 |
|---|
| 2026.05.26 | ₩101,186 | ₩101,535 | ₩100,985 | ₩101,186 | 0.00% | 86.6만 |
|---|
| 2026.05.22 | ₩99,630 | ₩100,368 | ₩99,503 | ₩99,899 | +0.27% | 139만 |
|---|
| 2026.05.21 | ₩98,209 | ₩99,825 | ₩98,128 | ₩99,550 | +1.37% | 207만 |
|---|
| 2026.05.20 | ₩97,766 | ₩99,483 | ₩97,739 | ₩99,469 | +1.74% | 272.3만 |
|---|
| 2026.05.19 | ₩98,169 | ₩99,161 | ₩97,941 | ₩98,598 | +0.44% | 164.1만 |
|---|
| 2026.05.18 | ₩99,201 | ₩99,543 | ₩98,450 | ₩99,228 | +0.03% | 289.7만 |
|---|
| 2026.05.15 | ₩99,483 | ₩99,778 | ₩99,094 | ₩99,389 | -0.09% | 209.5만 |
|---|
| 2026.05.14 | ₩100,475 | ₩100,777 | ₩100,381 | ₩100,569 | +0.09% | 310.7만 |
|---|
| 2026.05.13 | ₩101,132 | ₩101,763 | ₩101,052 | ₩101,615 | +0.48% | 228.2만 |
|---|
| 2026.05.12 | ₩100,515 | ₩100,670 | ₩99,697 | ₩100,529 | +0.01% | 161.1만 |
|---|
| 2026.05.11 | ₩100,194 | ₩100,737 | ₩100,194 | ₩100,569 | +0.37% | 83.9만 |
|---|
| 2026.05.08 | ₩100,287 | ₩100,703 | ₩100,019 | ₩100,422 | +0.13% | 78.1만 |
|---|
| 2026.05.07 | ₩100,073 | ₩100,160 | ₩98,960 | ₩99,215 | -0.86% | 219.7만 |
|---|
| 2026.05.06 | ₩99,483 | ₩100,140 | ₩99,362 | ₩99,979 | +0.50% | 94.9만 |
|---|
| 2026.05.05 | ₩96,613 | ₩97,317 | ₩96,452 | ₩97,270 | +0.68% | 81.8만 |
|---|
| 2026.05.04 | ₩96,506 | ₩96,995 | ₩95,741 | ₩96,090 | -0.43% | 443.1만 |
|---|
| 2026.05.01 | ₩96,050 | ₩96,948 | ₩95,996 | ₩96,331 | +0.29% | 72.3만 |
|---|
| 2026.04.30 | ₩96,304 | ₩97,418 | ₩95,929 | ₩97,243 | +0.97% | 145.5만 |
|---|
| 2026.04.29 | ₩95,004 | ₩95,097 | ₩94,219 | ₩94,641 | -0.38% | 135.4만 |
|---|
| 2026.04.28 | ₩95,687 | ₩95,983 | ₩95,258 | ₩95,473 | -0.22% | 114.7만 |
|---|
| 2026.04.27 | ₩95,895 | ₩96,251 | ₩95,406 | ₩95,486 | -0.43% | 141.8만 |
|---|
| 2026.04.24 | ₩94,789 | ₩95,433 | ₩94,534 | ₩95,258 | +0.50% | 274.7만 |
|---|
| 2026.04.23 | ₩95,366 | ₩95,714 | ₩93,931 | ₩94,963 | -0.42% | 149.8만 |
|---|
| 2026.04.22 | ₩95,634 | ₩95,755 | ₩95,325 | ₩95,694 | +0.06% | 75.2만 |
|---|
| 2026.04.21 | ₩96,224 | ₩96,506 | ₩94,950 | ₩95,097 | -1.17% | 209.5만 |
|---|
| 2026.04.20 | ₩97,498 | ₩97,679 | ₩96,921 | ₩97,485 | -0.01% | 128만 |
|---|
| 2026.04.17 | ₩98,169 | ₩99,362 | ₩98,075 | ₩98,423 | +0.26% | 139.9만 |
|---|
| 2026.04.16 | ₩97,793 | ₩97,880 | ₩97,250 | ₩97,578 | -0.22% | 468.7만 |
|---|
| 2026.04.15 | ₩97,055 | ₩97,371 | ₩96,827 | ₩97,297 | +0.25% | 458.6만 |
|---|
| 2026.04.14 | ₩96,787 | ₩97,766 | ₩96,693 | ₩97,552 | +0.79% | 72.3만 |
|---|
| 2026.04.13 | ₩94,749 | ₩96,593 | ₩94,749 | ₩96,573 | +1.92% | 106.4만 |
|---|
| 2026.04.10 | ₩96,304 | ₩96,599 | ₩95,983 | ₩96,385 | +0.08% | 119.5만 |
|---|
| 2026.04.09 | ₩95,473 | ₩97,069 | ₩95,178 | ₩96,439 | +1.01% | 597.1만 |
|---|
| 2026.04.08 | ₩98,276 | ₩98,437 | ₩97,243 | ₩97,806 | -0.48% | 463.4만 |
|---|
| 2026.04.07 | ₩92,871 | ₩93,622 | ₩91,758 | ₩93,515 | +0.69% | 176.4만 |
|---|
| 2026.04.06 | ₩93,126 | ₩93,877 | ₩93,126 | ₩93,676 | +0.59% | 93.1만 |
|---|
| 2026.04.02 | ₩91,959 | ₩93,957 | ₩91,731 | ₩93,341 | +1.50% | 161.6만 |
|---|
| 2026.04.01 | ₩94,869 | ₩95,654 | ₩94,480 | ₩94,749 | -0.13% | 322.8만 |
|---|
| 2026.03.31 | ₩90,256 | ₩92,496 | ₩90,015 | ₩92,415 | +2.39% | 245.2만 |
|---|
| 2026.03.30 | ₩90,511 | ₩90,665 | ₩89,156 | ₩89,384 | -1.24% | 185.4만 |
|---|
| 2026.03.27 | ₩90,041 | ₩90,390 | ₩88,935 | ₩89,223 | -0.91% | 226.4만 |
|---|
| 2026.03.26 | ₩91,557 | ₩92,281 | ₩90,538 | ₩90,578 | -1.07% | 129만 |
|---|
| 2026.03.25 | ₩92,965 | ₩93,300 | ₩92,321 | ₩92,764 | -0.22% | 292.1만 |
|---|
| 2026.03.24 | ₩90,739 | ₩91,825 | ₩90,524 | ₩91,208 | +0.52% | 311.2만 |
|---|
| 2026.03.23 | ₩91,289 | ₩92,569 | ₩90,578 | ₩91,476 | +0.21% | 508.8만 |
|---|
| 2026.03.20 | ₩91,731 | ₩91,731 | ₩88,506 | ₩88,861 | -3.13% | 211.3만 |
|---|
| 2026.03.19 | ₩90,015 | ₩92,415 | ₩90,015 | ₩91,932 | +2.13% | 443.8만 |
|---|
| 2026.03.18 | ₩92,683 | ₩93,206 | ₩92,026 | ₩92,120 | -0.61% | 180.7만 |
|---|
| 2026.03.17 | ₩93,394 | ₩93,729 | ₩92,891 | ₩93,113 | -0.30% | 192.2만 |
|---|
| 2026.03.16 | ₩92,563 | ₩93,341 | ₩92,482 | ₩93,113 | +0.59% | 284.9만 |
|---|
| 2026.03.13 | ₩92,429 | ₩92,764 | ₩91,061 | ₩91,208 | -1.32% | 172만 |
|---|
| 2026.03.12 | ₩92,764 | ₩93,046 | ₩91,644 | ₩92,120 | -0.69% | 174.2만 |
|---|
| 2026.03.11 | ₩93,314 | ₩94,306 | ₩92,992 | ₩93,823 | +0.55% | 226.7만 |
|---|
| 2026.03.10 | ₩94,561 | ₩96,492 | ₩93,978 | ₩94,548 | -0.01% | 396.2만 |
|---|
| 2026.03.09 | ₩91,275 | ₩93,944 | ₩90,731 | ₩93,676 | +2.63% | 507.6만 |
|---|
| 2026.03.06 | ₩92,187 | ₩93,240 | ₩92,080 | ₩92,777 | +0.64% | 206.9만 |
|---|
| 2026.03.05 | ₩94,655 | ₩95,030 | ₩92,978 | ₩94,038 | -0.65% | 313.2만 |
|---|
| 2026.03.04 | ₩95,553 | ₩97,082 | ₩95,285 | ₩97,002 | +1.52% | 275.3만 |
|---|
| 2026.03.03 | ₩92,616 | ₩95,366 | ₩91,778 | ₩94,977 | +2.55% | 357.7만 |
|---|
| 2026.03.02 | ₩97,806 | ₩98,991 | ₩97,686 | ₩98,772 | +0.99% | 145.5만 |
|---|
| 2026.02.27 | ₩101,414 | ₩101,548 | ₩101,013 | ₩101,119 | -0.29% | 180.6만 |
|---|
| 2026.02.26 | ₩101,253 | ₩101,535 | ₩100,650 | ₩101,213 | -0.04% | 175.8만 |
|---|
| 2026.02.25 | ₩100,690 | ₩101,307 | ₩100,583 | ₩101,173 | +0.48% | 71.5만 |
|---|
| 2026.02.24 | ₩99,040 | ₩100,100 | ₩98,946 | ₩99,939 | +0.91% | 102.8만 |
|---|
| 2026.02.23 | ₩100,314 | ₩100,810 | ₩99,831 | ₩100,073 | -0.24% | 115.2만 |
|---|
| 2026.02.20 | ₩98,839 | ₩100,220 | ₩98,792 | ₩100,153 | +1.33% | 110.4만 |
|---|
| 2026.02.19 | ₩99,389 | ₩99,872 | ₩99,308 | ₩99,872 | +0.49% | 77.4만 |
|---|
| 2026.02.18 | ₩100,194 | ₩100,676 | ₩99,878 | ₩100,013 | -0.18% | 86.8만 |
|---|
| 2026.02.17 | ₩99,952 | ₩100,743 | ₩99,456 | ₩100,542 | +0.59% | 143.7만 |
|---|
| 2026.02.13 | ₩102,353 | ₩102,762 | ₩101,722 | ₩102,621 | +0.26% | 142.1만 |
|---|
| 2026.02.12 | ₩102,735 | ₩103,037 | ₩101,924 | ₩102,205 | -0.52% | 206.4만 |
|---|
| 2026.02.11 | ₩102,567 | ₩103,104 | ₩102,031 | ₩102,849 | +0.27% | 161.6만 |
|---|
| 2026.02.10 | ₩101,910 | ₩102,393 | ₩101,729 | ₩101,857 | -0.05% | 179.7만 |
|---|
| 2026.02.09 | ₩98,946 | ₩100,106 | ₩98,745 | ₩99,992 | +1.06% | 224.9만 |
|---|
| 2026.02.06 | ₩96,935 | ₩97,887 | ₩96,921 | ₩97,766 | +0.86% | 172.8만 |
|---|
| 2026.02.05 | ₩94,427 | ₩94,936 | ₩94,152 | ₩94,239 | -0.20% | 137.3만 |
|---|
| 2026.02.04 | ₩95,781 | ₩96,506 | ₩95,406 | ₩95,701 | -0.08% | 173.3만 |
|---|
| 2026.02.03 | ₩94,293 | ₩94,896 | ₩93,998 | ₩94,896 | +0.64% | 177.3만 |
|---|
| 2026.02.02 | ₩93,086 | ₩93,978 | ₩93,005 | ₩93,837 | +0.81% | 119.3만 |
|---|
| 2026.01.30 | ₩93,890 | ₩94,152 | ₩93,341 | ₩93,756 | -0.14% | 179.7만 |
|---|
| 2026.01.29 | ₩94,051 | ₩94,299 | ₩92,724 | ₩94,092 | +0.04% | 239.7만 |
|---|
| 2026.01.28 | ₩92,844 | ₩93,133 | ₩92,643 | ₩93,059 | +0.23% | 187.6만 |
|---|
| 2026.01.27 | ₩93,401 | ₩93,984 | ₩93,381 | ₩93,877 | +0.51% | 125.4만 |
|---|
| 2026.01.26 | ₩92,992 | ₩93,233 | ₩92,583 | ₩92,603 | -0.42% | 120.2만 |
|---|
| 2026.01.23 | ₩91,892 | ₩92,791 | ₩91,832 | ₩92,563 | +0.73% | 136.2만 |
|---|
| 2026.01.22 | ₩92,750 | ₩93,019 | ₩92,576 | ₩92,871 | +0.13% | 126만 |
|---|
| 2026.01.21 | ₩92,174 | ₩92,985 | ₩91,999 | ₩92,764 | +0.64% | 104.6만 |
|---|
| 2026.01.20 | ₩91,738 | ₩92,241 | ₩91,456 | ₩91,543 | -0.21% | 176.1만 |
|---|
| 2026.01.16 | ₩93,475 | ₩93,622 | ₩93,260 | ₩93,582 | +0.11% | 143.9만 |
|---|
| 2026.01.15 | ₩93,877 | ₩93,971 | ₩93,381 | ₩93,408 | -0.50% | 178.8만 |
|---|
| 2026.01.14 | ₩92,952 | ₩93,320 | ₩92,864 | ₩93,005 | +0.06% | 125.6만 |
|---|
| 2026.01.13 | ₩92,630 | ₩92,697 | ₩92,201 | ₩92,362 | -0.29% | 118만 |
|---|
| 2026.01.12 | ₩92,938 | ₩93,274 | ₩92,911 | ₩93,180 | +0.26% | 125.3만 |
|---|
| 2026.01.09 | ₩91,879 | ₩92,831 | ₩91,839 | ₩92,522 | +0.70% | 218.2만 |
|---|
| 2026.01.08 | ₩90,229 | ₩90,685 | ₩90,209 | ₩90,685 | +0.51% | 204.9만 |
|---|
| 2026.01.07 | ₩90,886 | ₩90,913 | ₩90,538 | ₩90,712 | -0.19% | 170.6만 |
|---|
| 2026.01.06 | ₩90,953 | ₩91,094 | ₩90,687 | ₩90,846 | -0.12% | 119.7만 |
|---|
| 2026.01.05 | ₩90,149 | ₩91,007 | ₩90,122 | ₩90,980 | +0.92% | 127.7만 |
|---|
| 2026.01.02 | ₩89,210 | ₩89,264 | ₩88,452 | ₩89,009 | -0.23% | 158.6만 |
|---|
| 2025.12.31 | ₩88,352 | ₩88,653 | ₩88,137 | ₩88,392 | +0.05% | 63.8만 |
|---|
| 2025.12.30 | ₩88,834 | ₩88,923 | ₩88,627 | ₩88,647 | -0.21% | 83만 |
|---|
| 2025.12.29 | ₩88,472 | ₩88,808 | ₩88,472 | ₩88,808 | +0.38% | 143.7만 |
|---|
| 2025.12.26 | ₩88,486 | ₩88,586 | ₩88,285 | ₩88,553 | +0.08% | 78.3만 |
|---|
| 2025.12.24 | ₩88,446 | ₩88,747 | ₩88,365 | ₩88,606 | +0.18% | 66.2만 |
|---|
| 2025.12.23 | ₩88,969 | ₩89,111 | ₩88,694 | ₩88,808 | -0.18% | 165.2만 |
|---|
| 2025.12.22 | ₩92,489 | ₩92,864 | ₩92,375 | ₩92,750 | +0.28% | 145만 |
|---|
| 2025.12.19 | ₩92,710 | ₩93,153 | ₩92,710 | ₩92,898 | +0.20% | 147.8만 |
|---|
| 2025.12.18 | ₩92,563 | ₩92,744 | ₩92,026 | ₩92,214 | -0.38% | 164만 |
|---|
| 2025.12.17 | ₩92,670 | ₩92,858 | ₩91,939 | ₩91,973 | -0.75% | 222.8만 |
|---|
| 2025.12.16 | ₩93,388 | ₩93,662 | ₩93,005 | ₩93,220 | -0.18% | 91.4만 |
|---|
| 2025.12.15 | ₩94,668 | ₩94,749 | ₩94,011 | ₩94,293 | -0.40% | 277만 |
|---|
| 2025.12.12 | ₩93,609 | ₩93,703 | ₩92,911 | ₩93,233 | -0.40% | 188.5만 |
|---|
| 2025.12.11 | ₩93,099 | ₩93,569 | ₩93,046 | ₩93,475 | +0.40% | 127.5만 |
|---|
| 2025.12.10 | ₩92,321 | ₩93,247 | ₩92,214 | ₩93,166 | +0.92% | 125.2만 |
|---|
| 2025.12.09 | ₩92,576 | ₩92,851 | ₩92,375 | ₩92,429 | -0.16% | 99.1만 |
|---|
| 2025.12.08 | ₩92,536 | ₩92,590 | ₩92,100 | ₩92,214 | -0.35% | 246.8만 |
|---|
| 2025.12.05 | ₩92,683 | ₩92,891 | ₩92,529 | ₩92,818 | +0.14% | 81.1만 |
|---|
| 2025.12.04 | ₩93,367 | ₩93,441 | ₩92,583 | ₩92,683 | -0.73% | 115.1만 |
|---|
| 2025.12.03 | ₩91,020 | ₩91,671 | ₩91,020 | ₩91,651 | +0.69% | 163.3만 |
|---|
| 2025.12.02 | ₩91,718 | ₩91,805 | ₩91,289 | ₩91,557 | -0.18% | 154.4만 |
|---|
| 2025.12.01 | ₩91,476 | ₩91,986 | ₩91,476 | ₩91,584 | +0.12% | 118.8만 |
|---|
| 2025.11.28 | ₩91,865 | ₩92,167 | ₩91,852 | ₩92,107 | +0.26% | 84.2만 |
|---|
| 2025.11.26 | ₩91,664 | ₩92,549 | ₩91,651 | ₩92,442 | +0.85% | 83.7만 |
|---|
| 2025.11.25 | ₩90,162 | ₩91,000 | ₩89,948 | ₩90,980 | +0.91% | 106.5만 |
|---|
| 2025.11.24 | ₩89,934 | ₩90,846 | ₩89,854 | ₩90,739 | +0.89% | 115.8만 |
|---|
| 2025.11.21 | ₩89,653 | ₩90,357 | ₩89,130 | ₩90,122 | +0.52% | 189만 |
|---|
| 2025.11.20 | ₩89,907 | ₩90,196 | ₩88,151 | ₩88,204 | -1.89% | 287.8만 |
|---|
| 2025.11.19 | ₩89,518 | ₩90,021 | ₩89,183 | ₩89,532 | +0.01% | 113만 |
|---|
| 2025.11.18 | ₩89,411 | ₩89,934 | ₩89,076 | ₩89,653 | +0.27% | 173만 |
|---|
| 2025.11.17 | ₩91,946 | ₩92,415 | ₩91,088 | ₩91,450 | -0.54% | 140.2만 |
|---|
| 2025.11.14 | ₩92,522 | ₩93,320 | ₩92,469 | ₩93,086 | +0.61% | 124.4만 |
|---|
| 2025.11.13 | ₩92,965 | ₩93,086 | ₩91,932 | ₩92,040 | -1.00% | 126.5만 |
|---|
| 2025.11.12 | ₩93,260 | ₩93,629 | ₩93,186 | ₩93,434 | +0.19% | 171.9만 |
|---|
| 2025.11.11 | ₩92,375 | ₩92,885 | ₩92,315 | ₩92,777 | +0.44% | 133.1만 |
|---|
| 2025.11.10 | ₩92,254 | ₩92,710 | ₩91,999 | ₩92,657 | +0.44% | 88.2만 |
|---|
| 2025.11.07 | ₩91,611 | ₩92,281 | ₩91,188 | ₩92,254 | +0.70% | 126만 |
|---|
| 2025.11.06 | ₩92,174 | ₩92,295 | ₩91,523 | ₩91,932 | -0.26% | 156.3만 |
|---|
| 2025.11.05 | ₩91,155 | ₩91,818 | ₩91,155 | ₩91,611 | +0.50% | 321.9만 |
|---|
| 2025.11.04 | ₩91,771 | ₩92,214 | ₩91,597 | ₩91,651 | -0.13% | 124.7만 |
|---|
| 2025.11.03 | ₩92,335 | ₩92,556 | ₩92,075 | ₩92,549 | +0.23% | 102.4만 |
|---|
| 2025.10.31 | ₩92,509 | ₩92,683 | ₩91,973 | ₩92,281 | -0.25% | 120.3만 |
|---|
| 2025.10.30 | ₩91,959 | ₩92,435 | ₩91,892 | ₩92,067 | +0.12% | 131.8만 |
|---|
| 2025.10.29 | ₩92,388 | ₩92,596 | ₩91,510 | ₩92,053 | -0.36% | 391.1만 |
|---|
| 2025.10.28 | ₩92,482 | ₩93,032 | ₩92,482 | ₩92,871 | +0.42% | 118.7만 |
|---|
| 2025.10.27 | ₩92,496 | ₩92,569 | ₩92,356 | ₩92,522 | +0.03% | 67.6만 |
|---|
| 2025.10.24 | ₩91,302 | ₩91,584 | ₩91,302 | ₩91,383 | +0.09% | 89.8만 |
|---|
| 2025.10.23 | ₩90,792 | ₩91,228 | ₩90,792 | ₩91,061 | +0.30% | 72.3만 |
|---|
| 2025.10.22 | ₩91,195 | ₩91,423 | ₩90,685 | ₩91,074 | -0.13% | 158.8만 |
|---|
| 2025.10.21 | ₩91,543 | ₩91,711 | ₩91,289 | ₩91,383 | -0.18% | 100.7만 |
|---|
| 2025.10.20 | ₩92,107 | ₩92,744 | ₩92,107 | ₩92,496 | +0.42% | 97.3만 |
|---|
| 2025.10.17 | ₩90,511 | ₩90,866 | ₩90,397 | ₩90,766 | +0.28% | 142.8만 |
|---|
| 2025.10.16 | ₩90,471 | ₩90,678 | ₩89,961 | ₩90,296 | -0.19% | 192.5만 |
|---|
| 2025.10.15 | ₩89,974 | ₩90,283 | ₩89,585 | ₩90,041 | +0.07% | 142.1만 |
|---|
| 2025.10.14 | ₩87,815 | ₩89,103 | ₩87,695 | ₩88,660 | +0.96% | 102.1만 |
|---|
| 2025.10.13 | ₩87,507 | ₩88,023 | ₩87,265 | ₩87,855 | +0.40% | 278.4만 |
|---|
| 2025.10.10 | ₩88,472 | ₩88,647 | ₩86,662 | ₩86,863 | -1.82% | 439.3만 |
|---|