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 | ₩105,340 | ₩105,823 | ₩105,226 | ₩105,796 | +0.43% | 128.8만 |
| 2026.10.08 | ₩105,313 | ₩105,541 | ₩104,737 | ₩105,206 | -0.10% | 140.2만 |
| 2026.10.07 | ₩105,769 | ₩106,279 | ₩105,474 | ₩106,199 | +0.41% | 68.9만 |
| 2026.10.06 | ₩107,607 | ₩107,996 | ₩107,305 | ₩107,325 | -0.26% | 107.9만 |
| 2026.10.05 | ₩106,829 | ₩107,446 | ₩106,608 | ₩107,285 | +0.43% | 156.5만 |
| 2026.10.02 | ₩106,520 | ₩107,124 | ₩106,004 | ₩106,829 | +0.29% | 122.2만 |
| 2026.10.01 | ₩105,528 | ₩105,689 | ₩104,589 | ₩105,166 | -0.34% | 124만 |
| 2026.09.30 | ₩106,212 | ₩106,628 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩105,287 |
| -0.87% |
| 232.8만 |
| 2026.09.29 | ₩104,227 | ₩104,509 | ₩103,798 | ₩104,321 | +0.09% | 48.1만 |
|---|
| 2026.09.28 | ₩104,938 | ₩105,273 | ₩104,184 | ₩104,790 | -0.14% | 87.3만 |
|---|
| 2026.09.25 | ₩105,434 | ₩105,997 | ₩105,025 | ₩105,917 | +0.46% | 96.8만 |
|---|
| 2026.09.24 | ₩103,503 | ₩103,932 | ₩102,926 | ₩103,623 | +0.12% | 41.1만 |
|---|
| 2026.09.23 | ₩105,635 | ₩105,836 | ₩104,730 | ₩104,951 | -0.65% | 71.5만 |
|---|
| 2026.09.22 | ₩106,333 | ₩107,017 | ₩106,158 | ₩106,789 | +0.43% | 45.4만 |
|---|
| 2026.09.21 | ₩105,474 | ₩106,105 | ₩105,367 | ₩105,944 | +0.45% | 40.8만 |
|---|
| 2026.09.18 | ₩104,656 | ₩104,998 | ₩104,240 | ₩104,938 | +0.27% | 40만 |
|---|
| 2026.09.17 | ₩106,467 | ₩106,594 | ₩105,850 | ₩106,031 | -0.41% | 41.2만 |
|---|
| 2026.09.16 | ₩105,689 | ₩106,547 | ₩104,267 | ₩105,018 | -0.63% | 107.6만 |
|---|
| 2026.09.15 | ₩105,099 | ₩105,206 | ₩104,589 | ₩104,965 | -0.13% | 112.4만 |
|---|
| 2026.09.14 | ₩105,421 | ₩106,313 | ₩105,199 | ₩105,716 | +0.28% | 143만 |
|---|
| 2026.09.11 | ₩106,440 | ₩106,916 | ₩106,360 | ₩106,695 | +0.24% | 114.8만 |
|---|
| 2026.09.10 | ₩104,723 | ₩105,179 | ₩104,140 | ₩104,334 | -0.37% | 85.4만 |
|---|
| 2026.09.09 | ₩105,863 | ₩106,064 | ₩104,864 | ₩104,951 | -0.86% | 244.2만 |
|---|
| 2026.09.08 | ₩106,507 | ₩106,628 | ₩105,917 | ₩105,957 | -0.52% | 263.5만 |
|---|
| 2026.09.04 | ₩105,649 | ₩106,655 | ₩105,608 | ₩106,360 | +0.67% | 215.8만 |
|---|
| 2026.09.03 | ₩105,394 | ₩106,514 | ₩105,213 | ₩106,078 | +0.65% | 76.2만 |
|---|
| 2026.09.02 | ₩103,060 | ₩104,006 | ₩102,966 | ₩103,972 | +0.88% | 78.3만 |
|---|
| 2026.09.01 | ₩103,422 | ₩104,140 | ₩102,892 | ₩103,167 | -0.25% | 133.3만 |
|---|
| 2026.08.31 | ₩104,334 | ₩104,455 | ₩103,530 | ₩103,771 | -0.54% | 237.2만 |
|---|
| 2026.08.28 | ₩104,468 | ₩105,072 | ₩103,462 | ₩103,798 | -0.64% | 191.1만 |
|---|
| 2026.08.27 | ₩103,543 | ₩103,845 | ₩103,248 | ₩103,731 | +0.18% | 139.8만 |
|---|
| 2026.08.26 | ₩103,355 | ₩103,825 | ₩103,127 | ₩103,302 | -0.05% | 32.6만 |
|---|
| 2026.08.25 | ₩103,382 | ₩103,603 | ₩102,913 | ₩103,583 | +0.19% | 136.9만 |
|---|
| 2026.08.24 | ₩102,685 | ₩102,899 | ₩102,249 | ₩102,738 | +0.05% | 71만 |
|---|
| 2026.08.21 | ₩103,181 | ₩103,322 | ₩102,805 | ₩103,100 | -0.08% | 60.8만 |
|---|
| 2026.08.20 | ₩102,081 | ₩102,778 | ₩101,853 | ₩102,108 | +0.03% | 115.4만 |
|---|
| 2026.08.19 | ₩103,342 | ₩103,395 | ₩102,215 | ₩102,618 | -0.70% | 93.2만 |
|---|
| 2026.08.18 | ₩104,495 | ₩104,643 | ₩103,181 | ₩103,248 | -1.19% | 113.5만 |
|---|
| 2026.08.17 | ₩106,132 | ₩106,641 | ₩106,044 | ₩106,225 | +0.09% | 32.6만 |
|---|
| 2026.08.14 | ₩106,413 | ₩106,762 | ₩106,078 | ₩106,212 | -0.19% | 52.7만 |
|---|
| 2026.08.13 | ₩106,064 | ₩106,930 | ₩106,064 | ₩106,534 | +0.44% | 64.6만 |
|---|
| 2026.08.12 | ₩106,064 | ₩106,292 | ₩105,689 | ₩105,756 | -0.29% | 95.9만 |
|---|
| 2026.08.11 | ₩104,509 | ₩104,690 | ₩104,100 | ₩104,267 | -0.23% | 75.4만 |
|---|
| 2026.08.10 | ₩104,750 | ₩104,750 | ₩103,919 | ₩103,919 | -0.79% | 67.1만 |
|---|
| 2026.08.07 | ₩104,656 | ₩104,978 | ₩104,267 | ₩104,884 | +0.22% | 947.1만 |
|---|
| 2026.08.06 | ₩103,006 | ₩103,825 | ₩102,671 | ₩103,047 | +0.04% | 393.9만 |
|---|
| 2026.08.05 | ₩103,932 | ₩104,247 | ₩103,006 | ₩103,020 | -0.88% | 102.4만 |
|---|
| 2026.08.04 | ₩101,035 | ₩102,564 | ₩100,961 | ₩102,363 | +1.31% | 105.8만 |
|---|
| 2026.08.03 | ₩99,828 | ₩100,693 | ₩99,734 | ₩100,565 | +0.74% | 65.9만 |
|---|
| 2026.07.31 | ₩100,257 | ₩100,632 | ₩98,882 | ₩100,029 | -0.23% | 215.3만 |
|---|
| 2026.07.30 | ₩98,205 | ₩101,229 | ₩98,098 | ₩101,062 | +2.91% | 158.6만 |
|---|
| 2026.07.29 | ₩97,507 | ₩98,795 | ₩96,569 | ₩96,864 | -0.66% | 128.6만 |
|---|
| 2026.07.28 | ₩96,850 | ₩97,896 | ₩96,783 | ₩97,360 | +0.53% | 101만 |
|---|
| 2026.07.27 | ₩99,962 | ₩100,109 | ₩98,493 | ₩99,171 | -0.79% | 92.3만 |
|---|
| 2026.07.24 | ₩99,117 | ₩99,593 | ₩98,741 | ₩98,916 | -0.20% | 332.8만 |
|---|
| 2026.07.23 | ₩99,090 | ₩99,519 | ₩98,225 | ₩98,728 | -0.37% | 408.6만 |
|---|
| 2026.07.22 | ₩99,479 | ₩100,250 | ₩99,479 | ₩99,922 | +0.44% | 204.6만 |
|---|
| 2026.07.21 | ₩99,747 | ₩100,713 | ₩99,358 | ₩100,418 | +0.67% | 181.9만 |
|---|
| 2026.07.20 | ₩98,285 | ₩98,701 | ₩97,890 | ₩97,990 | -0.30% | 91.3만 |
|---|
| 2026.07.17 | ₩96,703 | ₩98,111 | ₩96,555 | ₩98,030 | +1.37% | 88.6만 |
|---|
| 2026.07.16 | ₩99,519 | ₩100,096 | ₩99,217 | ₩99,466 | -0.05% | 64.4만 |
|---|
| 2026.07.15 | ₩101,571 | ₩101,638 | ₩100,451 | ₩101,236 | -0.33% | 78.2만 |
|---|
| 2026.07.14 | ₩101,974 | ₩102,618 | ₩101,498 | ₩101,638 | -0.33% | 129.3만 |
|---|
| 2026.07.13 | ₩100,928 | ₩101,102 | ₩100,130 | ₩100,337 | -0.58% | 78.1만 |
|---|
| 2026.07.10 | ₩101,893 | ₩102,611 | ₩101,317 | ₩102,376 | +0.47% | 56.4만 |
|---|
| 2026.07.09 | ₩100,512 | ₩101,457 | ₩100,512 | ₩101,330 | +0.81% | 95.7만 |
|---|
| 2026.07.08 | ₩99,144 | ₩100,297 | ₩98,768 | ₩100,284 | +1.15% | 294.6만 |
|---|
| 2026.07.07 | ₩101,840 | ₩101,987 | ₩100,559 | ₩100,834 | -0.99% | 112.4만 |
|---|
| 2026.07.06 | ₩102,537 | ₩103,355 | ₩102,537 | ₩103,288 | +0.73% | 48.6만 |
|---|
| 2026.07.02 | ₩101,585 | ₩102,403 | ₩100,150 | ₩100,887 | -0.69% | 138.6만 |
|---|
| 2026.07.01 | ₩101,089 | ₩101,545 | ₩100,814 | ₩100,887 | -0.20% | 86.3만 |
|---|
| 2026.06.30 | ₩100,364 | ₩101,209 | ₩100,351 | ₩101,008 | +0.64% | 70.8만 |
|---|
| 2026.06.29 | ₩100,270 | ₩100,975 | ₩99,372 | ₩100,928 | +0.66% | 59.2만 |
|---|
| 2026.06.26 | ₩100,230 | ₩101,015 | ₩100,042 | ₩100,552 | +0.32% | 365.9만 |
|---|
| 2026.06.25 | ₩101,799 | ₩101,907 | ₩100,807 | ₩101,102 | -0.69% | 160.7만 |
|---|
| 2026.06.24 | ₩100,136 | ₩100,740 | ₩99,902 | ₩100,297 | +0.16% | 106.1만 |
|---|
| 2026.06.23 | ₩99,707 | ₩101,035 | ₩99,707 | ₩100,458 | +0.75% | 73.3만 |
|---|
| 2026.06.22 | ₩104,696 | ₩105,474 | ₩104,696 | ₩104,804 | +0.10% | 82.1만 |
|---|
| 2026.06.18 | ₩104,750 | ₩104,817 | ₩104,227 | ₩104,535 | -0.20% | 95.7만 |
|---|
| 2026.06.17 | ₩103,436 | ₩104,200 | ₩102,537 | ₩102,752 | -0.66% | 165.7만 |
|---|
| 2026.06.16 | ₩102,564 | ₩103,120 | ₩102,349 | ₩102,403 | -0.16% | 135.4만 |
|---|
| 2026.06.15 | ₩102,510 | ₩102,577 | ₩102,121 | ₩102,389 | -0.12% | 167만 |
|---|
| 2026.06.12 | ₩100,364 | ₩100,941 | ₩99,680 | ₩100,700 | +0.33% | 86.2만 |
|---|
| 2026.06.11 | ₩97,950 | ₩100,337 | ₩97,722 | ₩100,244 | +2.34% | 133.6만 |
|---|
| 2026.06.10 | ₩97,963 | ₩98,795 | ₩97,306 | ₩97,414 | -0.56% | 214.3만 |
|---|
| 2026.06.09 | ₩100,351 | ₩100,981 | ₩97,903 | ₩99,103 | -1.24% | 243.3만 |
|---|
| 2026.06.08 | ₩100,029 | ₩100,512 | ₩99,881 | ₩100,123 | +0.09% | 97.7만 |
|---|
| 2026.06.05 | ₩101,290 | ₩101,343 | ₩98,661 | ₩98,808 | -2.45% | 175.3만 |
|---|
| 2026.06.04 | ₩101,853 | ₩102,363 | ₩101,531 | ₩102,296 | +0.43% | 181만 |
|---|
| 2026.06.03 | ₩102,161 | ₩102,322 | ₩101,866 | ₩101,987 | -0.17% | 142.8만 |
|---|
| 2026.06.02 | ₩100,646 | ₩101,692 | ₩100,646 | ₩101,638 | +0.99% | 112.8만 |
|---|
| 2026.06.01 | ₩100,713 | ₩101,451 | ₩100,384 | ₩101,062 | +0.35% | 187.5만 |
|---|
| 2026.05.29 | ₩101,249 | ₩101,719 | ₩100,928 | ₩101,303 | +0.05% | 120.4만 |
|---|
| 2026.05.28 | ₩100,069 | ₩101,330 | ₩100,042 | ₩101,129 | +1.06% | 114.7만 |
|---|
| 2026.05.27 | ₩100,472 | ₩100,700 | ₩100,237 | ₩100,552 | +0.08% | 154.5만 |
|---|
| 2026.05.26 | ₩101,196 | ₩101,545 | ₩100,995 | ₩101,196 | 0.00% | 86.6만 |
|---|
| 2026.05.22 | ₩99,640 | ₩100,378 | ₩99,513 | ₩99,908 | +0.27% | 139만 |
|---|
| 2026.05.21 | ₩98,218 | ₩99,834 | ₩98,138 | ₩99,560 | +1.37% | 207만 |
|---|
| 2026.05.20 | ₩97,776 | ₩99,492 | ₩97,749 | ₩99,479 | +1.74% | 272.3만 |
|---|
| 2026.05.19 | ₩98,178 | ₩99,171 | ₩97,950 | ₩98,607 | +0.44% | 164.1만 |
|---|
| 2026.05.18 | ₩99,211 | ₩99,553 | ₩98,460 | ₩99,238 | +0.03% | 289.7만 |
|---|
| 2026.05.15 | ₩99,492 | ₩99,788 | ₩99,103 | ₩99,399 | -0.09% | 209.5만 |
|---|
| 2026.05.14 | ₩100,485 | ₩100,787 | ₩100,391 | ₩100,579 | +0.09% | 310.7만 |
|---|
| 2026.05.13 | ₩101,142 | ₩101,773 | ₩101,062 | ₩101,625 | +0.48% | 228.2만 |
|---|
| 2026.05.12 | ₩100,525 | ₩100,679 | ₩99,707 | ₩100,539 | +0.01% | 161.1만 |
|---|
| 2026.05.11 | ₩100,203 | ₩100,746 | ₩100,203 | ₩100,579 | +0.37% | 83.9만 |
|---|
| 2026.05.08 | ₩100,297 | ₩100,713 | ₩100,029 | ₩100,431 | +0.13% | 78.1만 |
|---|
| 2026.05.07 | ₩100,083 | ₩100,170 | ₩98,969 | ₩99,224 | -0.86% | 219.7만 |
|---|
| 2026.05.06 | ₩99,492 | ₩100,150 | ₩99,372 | ₩99,989 | +0.50% | 94.9만 |
|---|
| 2026.05.05 | ₩96,622 | ₩97,326 | ₩96,461 | ₩97,279 | +0.68% | 81.8만 |
|---|
| 2026.05.04 | ₩96,515 | ₩97,004 | ₩95,750 | ₩96,099 | -0.43% | 443.1만 |
|---|
| 2026.05.01 | ₩96,059 | ₩96,958 | ₩96,005 | ₩96,341 | +0.29% | 72.3만 |
|---|
| 2026.04.30 | ₩96,314 | ₩97,427 | ₩95,938 | ₩97,253 | +0.97% | 145.5만 |
|---|
| 2026.04.29 | ₩95,013 | ₩95,107 | ₩94,228 | ₩94,651 | -0.38% | 135.4만 |
|---|
| 2026.04.28 | ₩95,697 | ₩95,992 | ₩95,268 | ₩95,482 | -0.22% | 114.7만 |
|---|
| 2026.04.27 | ₩95,905 | ₩96,260 | ₩95,415 | ₩95,496 | -0.43% | 141.8만 |
|---|
| 2026.04.24 | ₩94,798 | ₩95,442 | ₩94,543 | ₩95,268 | +0.50% | 274.7만 |
|---|
| 2026.04.23 | ₩95,375 | ₩95,724 | ₩93,940 | ₩94,972 | -0.42% | 149.8만 |
|---|
| 2026.04.22 | ₩95,643 | ₩95,764 | ₩95,335 | ₩95,703 | +0.06% | 75.2만 |
|---|
| 2026.04.21 | ₩96,233 | ₩96,515 | ₩94,959 | ₩95,107 | -1.17% | 209.5만 |
|---|
| 2026.04.20 | ₩97,507 | ₩97,688 | ₩96,931 | ₩97,494 | -0.01% | 128만 |
|---|
| 2026.04.17 | ₩98,178 | ₩99,372 | ₩98,084 | ₩98,433 | +0.26% | 139.9만 |
|---|
| 2026.04.16 | ₩97,802 | ₩97,890 | ₩97,259 | ₩97,588 | -0.22% | 468.7만 |
|---|
| 2026.04.15 | ₩97,065 | ₩97,380 | ₩96,837 | ₩97,306 | +0.25% | 458.6만 |
|---|
| 2026.04.14 | ₩96,797 | ₩97,776 | ₩96,703 | ₩97,561 | +0.79% | 72.3만 |
|---|
| 2026.04.13 | ₩94,758 | ₩96,602 | ₩94,758 | ₩96,582 | +1.92% | 106.4만 |
|---|
| 2026.04.10 | ₩96,314 | ₩96,609 | ₩95,992 | ₩96,394 | +0.08% | 119.5만 |
|---|
| 2026.04.09 | ₩95,482 | ₩97,078 | ₩95,187 | ₩96,448 | +1.01% | 597.1만 |
|---|
| 2026.04.08 | ₩98,285 | ₩98,446 | ₩97,253 | ₩97,816 | -0.48% | 463.4만 |
|---|
| 2026.04.07 | ₩92,880 | ₩93,631 | ₩91,767 | ₩93,524 | +0.69% | 176.4만 |
|---|
| 2026.04.06 | ₩93,135 | ₩93,886 | ₩93,135 | ₩93,685 | +0.59% | 93.1만 |
|---|
| 2026.04.02 | ₩91,968 | ₩93,967 | ₩91,740 | ₩93,350 | +1.50% | 161.6만 |
|---|
| 2026.04.01 | ₩94,879 | ₩95,663 | ₩94,490 | ₩94,758 | -0.13% | 322.8만 |
|---|
| 2026.03.31 | ₩90,265 | ₩92,505 | ₩90,023 | ₩92,424 | +2.39% | 245.2만 |
|---|
| 2026.03.30 | ₩90,520 | ₩90,674 | ₩89,165 | ₩89,393 | -1.24% | 185.4만 |
|---|
| 2026.03.27 | ₩90,050 | ₩90,399 | ₩88,944 | ₩89,232 | -0.91% | 226.4만 |
|---|
| 2026.03.26 | ₩91,566 | ₩92,290 | ₩90,546 | ₩90,587 | -1.07% | 129만 |
|---|
| 2026.03.25 | ₩92,974 | ₩93,309 | ₩92,330 | ₩92,773 | -0.22% | 292.1만 |
|---|
| 2026.03.24 | ₩90,748 | ₩91,834 | ₩90,533 | ₩91,217 | +0.52% | 311.2만 |
|---|
| 2026.03.23 | ₩91,298 | ₩92,578 | ₩90,587 | ₩91,485 | +0.21% | 508.8만 |
|---|
| 2026.03.20 | ₩91,740 | ₩91,740 | ₩88,514 | ₩88,870 | -3.13% | 211.3만 |
|---|
| 2026.03.19 | ₩90,023 | ₩92,424 | ₩90,023 | ₩91,941 | +2.13% | 443.8만 |
|---|
| 2026.03.18 | ₩92,692 | ₩93,215 | ₩92,035 | ₩92,129 | -0.61% | 180.7만 |
|---|
| 2026.03.17 | ₩93,403 | ₩93,739 | ₩92,900 | ₩93,122 | -0.30% | 192.2만 |
|---|
| 2026.03.16 | ₩92,572 | ₩93,350 | ₩92,491 | ₩93,122 | +0.59% | 284.9만 |
|---|
| 2026.03.13 | ₩92,438 | ₩92,773 | ₩91,070 | ₩91,217 | -1.32% | 172만 |
|---|
| 2026.03.12 | ₩92,773 | ₩93,055 | ₩91,653 | ₩92,129 | -0.69% | 174.2만 |
|---|
| 2026.03.11 | ₩93,323 | ₩94,315 | ₩93,001 | ₩93,832 | +0.55% | 226.7만 |
|---|
| 2026.03.10 | ₩94,570 | ₩96,501 | ₩93,987 | ₩94,557 | -0.01% | 396.2만 |
|---|
| 2026.03.09 | ₩91,284 | ₩93,953 | ₩90,740 | ₩93,685 | +2.63% | 507.6만 |
|---|
| 2026.03.06 | ₩92,196 | ₩93,249 | ₩92,089 | ₩92,786 | +0.64% | 206.9만 |
|---|
| 2026.03.05 | ₩94,664 | ₩95,040 | ₩92,987 | ₩94,047 | -0.65% | 313.2만 |
|---|
| 2026.03.04 | ₩95,563 | ₩97,092 | ₩95,294 | ₩97,011 | +1.52% | 275.3만 |
|---|
| 2026.03.03 | ₩92,625 | ₩95,375 | ₩91,787 | ₩94,986 | +2.55% | 357.7만 |
|---|
| 2026.03.02 | ₩97,816 | ₩99,000 | ₩97,695 | ₩98,782 | +0.99% | 145.5만 |
|---|
| 2026.02.27 | ₩101,424 | ₩101,558 | ₩101,023 | ₩101,129 | -0.29% | 180.6만 |
|---|
| 2026.02.26 | ₩101,263 | ₩101,545 | ₩100,659 | ₩101,223 | -0.04% | 175.8만 |
|---|
| 2026.02.25 | ₩100,700 | ₩101,317 | ₩100,592 | ₩101,182 | +0.48% | 71.5만 |
|---|
| 2026.02.24 | ₩99,050 | ₩100,109 | ₩98,956 | ₩99,948 | +0.91% | 102.8만 |
|---|
| 2026.02.23 | ₩100,324 | ₩100,820 | ₩99,841 | ₩100,083 | -0.24% | 115.2만 |
|---|
| 2026.02.20 | ₩98,849 | ₩100,230 | ₩98,802 | ₩100,163 | +1.33% | 110.4만 |
|---|
| 2026.02.19 | ₩99,399 | ₩99,881 | ₩99,318 | ₩99,881 | +0.49% | 77.4만 |
|---|
| 2026.02.18 | ₩100,203 | ₩100,686 | ₩99,888 | ₩100,022 | -0.18% | 86.8만 |
|---|
| 2026.02.17 | ₩99,962 | ₩100,753 | ₩99,466 | ₩100,552 | +0.59% | 143.7만 |
|---|
| 2026.02.13 | ₩102,363 | ₩102,772 | ₩101,732 | ₩102,631 | +0.26% | 142.1만 |
|---|
| 2026.02.12 | ₩102,745 | ₩103,047 | ₩101,933 | ₩102,215 | -0.52% | 206.4만 |
|---|
| 2026.02.11 | ₩102,577 | ₩103,114 | ₩102,041 | ₩102,859 | +0.27% | 161.6만 |
|---|
| 2026.02.10 | ₩101,920 | ₩102,403 | ₩101,739 | ₩101,866 | -0.05% | 179.7만 |
|---|
| 2026.02.09 | ₩98,956 | ₩100,116 | ₩98,755 | ₩100,002 | +1.06% | 224.9만 |
|---|
| 2026.02.06 | ₩96,944 | ₩97,896 | ₩96,931 | ₩97,776 | +0.86% | 172.8만 |
|---|
| 2026.02.05 | ₩94,436 | ₩94,946 | ₩94,161 | ₩94,248 | -0.20% | 137.3만 |
|---|
| 2026.02.04 | ₩95,791 | ₩96,515 | ₩95,415 | ₩95,710 | -0.08% | 173.3만 |
|---|
| 2026.02.03 | ₩94,302 | ₩94,905 | ₩94,007 | ₩94,905 | +0.64% | 177.3만 |
|---|
| 2026.02.02 | ₩93,095 | ₩93,987 | ₩93,014 | ₩93,846 | +0.81% | 119.3만 |
|---|
| 2026.01.30 | ₩93,900 | ₩94,161 | ₩93,350 | ₩93,765 | -0.14% | 179.7만 |
|---|
| 2026.01.29 | ₩94,060 | ₩94,309 | ₩92,733 | ₩94,101 | +0.04% | 239.7만 |
|---|
| 2026.01.28 | ₩92,853 | ₩93,142 | ₩92,652 | ₩93,068 | +0.23% | 187.6만 |
|---|
| 2026.01.27 | ₩93,410 | ₩93,993 | ₩93,390 | ₩93,886 | +0.51% | 125.4만 |
|---|
| 2026.01.26 | ₩93,001 | ₩93,242 | ₩92,592 | ₩92,612 | -0.42% | 120.2만 |
|---|
| 2026.01.23 | ₩91,901 | ₩92,800 | ₩91,841 | ₩92,572 | +0.73% | 136.2만 |
|---|
| 2026.01.22 | ₩92,759 | ₩93,028 | ₩92,585 | ₩92,880 | +0.13% | 126만 |
|---|
| 2026.01.21 | ₩92,183 | ₩92,994 | ₩92,008 | ₩92,773 | +0.64% | 104.6만 |
|---|
| 2026.01.20 | ₩91,747 | ₩92,250 | ₩91,465 | ₩91,552 | -0.21% | 176.1만 |
|---|
| 2026.01.16 | ₩93,484 | ₩93,631 | ₩93,269 | ₩93,591 | +0.11% | 143.9만 |
|---|
| 2026.01.15 | ₩93,886 | ₩93,980 | ₩93,390 | ₩93,417 | -0.50% | 178.8만 |
|---|
| 2026.01.14 | ₩92,961 | ₩93,329 | ₩92,873 | ₩93,014 | +0.06% | 125.6만 |
|---|
| 2026.01.13 | ₩92,639 | ₩92,706 | ₩92,210 | ₩92,371 | -0.29% | 118만 |
|---|
| 2026.01.12 | ₩92,947 | ₩93,283 | ₩92,920 | ₩93,189 | +0.26% | 125.3만 |
|---|
| 2026.01.09 | ₩91,888 | ₩92,840 | ₩91,847 | ₩92,531 | +0.70% | 218.2만 |
|---|
| 2026.01.08 | ₩90,238 | ₩90,694 | ₩90,218 | ₩90,694 | +0.51% | 204.9만 |
|---|
| 2026.01.07 | ₩90,895 | ₩90,922 | ₩90,546 | ₩90,721 | -0.19% | 170.6만 |
|---|
| 2026.01.06 | ₩90,962 | ₩91,103 | ₩90,695 | ₩90,855 | -0.12% | 119.7만 |
|---|
| 2026.01.05 | ₩90,157 | ₩91,016 | ₩90,131 | ₩90,989 | +0.92% | 127.7만 |
|---|
| 2026.01.02 | ₩89,219 | ₩89,272 | ₩88,461 | ₩89,017 | -0.23% | 158.6만 |
|---|
| 2025.12.31 | ₩88,360 | ₩88,662 | ₩88,146 | ₩88,400 | +0.05% | 63.8만 |
|---|
| 2025.12.30 | ₩88,843 | ₩88,932 | ₩88,635 | ₩88,655 | -0.21% | 83만 |
|---|
| 2025.12.29 | ₩88,481 | ₩88,816 | ₩88,481 | ₩88,816 | +0.38% | 143.7만 |
|---|
| 2025.12.26 | ₩88,494 | ₩88,595 | ₩88,293 | ₩88,561 | +0.08% | 78.3만 |
|---|
| 2025.12.24 | ₩88,454 | ₩88,756 | ₩88,374 | ₩88,615 | +0.18% | 66.2만 |
|---|
| 2025.12.23 | ₩88,977 | ₩89,119 | ₩88,702 | ₩88,816 | -0.18% | 165.2만 |
|---|
| 2025.12.22 | ₩92,498 | ₩92,873 | ₩92,384 | ₩92,759 | +0.28% | 145만 |
|---|
| 2025.12.19 | ₩92,719 | ₩93,162 | ₩92,719 | ₩92,907 | +0.20% | 147.8만 |
|---|
| 2025.12.18 | ₩92,572 | ₩92,753 | ₩92,035 | ₩92,223 | -0.38% | 164만 |
|---|
| 2025.12.17 | ₩92,679 | ₩92,867 | ₩91,948 | ₩91,982 | -0.75% | 222.8만 |
|---|
| 2025.12.16 | ₩93,397 | ₩93,671 | ₩93,014 | ₩93,229 | -0.18% | 91.4만 |
|---|
| 2025.12.15 | ₩94,677 | ₩94,758 | ₩94,020 | ₩94,302 | -0.40% | 277만 |
|---|
| 2025.12.12 | ₩93,618 | ₩93,712 | ₩92,920 | ₩93,242 | -0.40% | 188.5만 |
|---|
| 2025.12.11 | ₩93,108 | ₩93,578 | ₩93,055 | ₩93,484 | +0.40% | 127.5만 |
|---|
| 2025.12.10 | ₩92,330 | ₩93,256 | ₩92,223 | ₩93,175 | +0.92% | 125.2만 |
|---|
| 2025.12.09 | ₩92,585 | ₩92,860 | ₩92,384 | ₩92,438 | -0.16% | 99.1만 |
|---|
| 2025.12.08 | ₩92,545 | ₩92,599 | ₩92,109 | ₩92,223 | -0.35% | 246.8만 |
|---|
| 2025.12.05 | ₩92,692 | ₩92,900 | ₩92,538 | ₩92,827 | +0.14% | 81.1만 |
|---|
| 2025.12.04 | ₩93,376 | ₩93,450 | ₩92,592 | ₩92,692 | -0.73% | 115.1만 |
|---|
| 2025.12.03 | ₩91,029 | ₩91,680 | ₩91,029 | ₩91,660 | +0.69% | 163.3만 |
|---|
| 2025.12.02 | ₩91,727 | ₩91,814 | ₩91,298 | ₩91,566 | -0.18% | 154.4만 |
|---|
| 2025.12.01 | ₩91,485 | ₩91,995 | ₩91,485 | ₩91,593 | +0.12% | 118.8만 |
|---|
| 2025.11.28 | ₩91,874 | ₩92,176 | ₩91,861 | ₩92,116 | +0.26% | 84.2만 |
|---|
| 2025.11.26 | ₩91,673 | ₩92,558 | ₩91,660 | ₩92,451 | +0.85% | 83.7만 |
|---|
| 2025.11.25 | ₩90,171 | ₩91,009 | ₩89,956 | ₩90,989 | +0.91% | 106.5만 |
|---|
| 2025.11.24 | ₩89,943 | ₩90,855 | ₩89,862 | ₩90,748 | +0.89% | 115.8만 |
|---|
| 2025.11.21 | ₩89,661 | ₩90,365 | ₩89,138 | ₩90,131 | +0.52% | 189만 |
|---|
| 2025.11.20 | ₩89,916 | ₩90,204 | ₩88,159 | ₩88,213 | -1.89% | 287.8만 |
|---|
| 2025.11.19 | ₩89,527 | ₩90,030 | ₩89,192 | ₩89,541 | +0.01% | 113만 |
|---|
| 2025.11.18 | ₩89,420 | ₩89,943 | ₩89,084 | ₩89,661 | +0.27% | 173만 |
|---|
| 2025.11.17 | ₩91,955 | ₩92,424 | ₩91,096 | ₩91,458 | -0.54% | 140.2만 |
|---|
| 2025.11.14 | ₩92,531 | ₩93,329 | ₩92,478 | ₩93,095 | +0.61% | 124.4만 |
|---|
| 2025.11.13 | ₩92,974 | ₩93,095 | ₩91,941 | ₩92,049 | -1.00% | 126.5만 |
|---|
| 2025.11.12 | ₩93,269 | ₩93,638 | ₩93,195 | ₩93,443 | +0.19% | 171.9만 |
|---|
| 2025.11.11 | ₩92,384 | ₩92,894 | ₩92,324 | ₩92,786 | +0.44% | 133.1만 |
|---|
| 2025.11.10 | ₩92,263 | ₩92,719 | ₩92,008 | ₩92,666 | +0.44% | 88.2만 |
|---|
| 2025.11.07 | ₩91,619 | ₩92,290 | ₩91,197 | ₩92,263 | +0.70% | 126만 |
|---|
| 2025.11.06 | ₩92,183 | ₩92,303 | ₩91,532 | ₩91,941 | -0.26% | 156.3만 |
|---|
| 2025.11.05 | ₩91,163 | ₩91,827 | ₩91,163 | ₩91,619 | +0.50% | 321.9만 |
|---|
| 2025.11.04 | ₩91,780 | ₩92,223 | ₩91,606 | ₩91,660 | -0.13% | 124.7만 |
|---|
| 2025.11.03 | ₩92,344 | ₩92,565 | ₩92,083 | ₩92,558 | +0.23% | 102.4만 |
|---|
| 2025.10.31 | ₩92,518 | ₩92,692 | ₩91,982 | ₩92,290 | -0.25% | 120.3만 |
|---|
| 2025.10.30 | ₩91,968 | ₩92,444 | ₩91,901 | ₩92,075 | +0.12% | 131.8만 |
|---|
| 2025.10.29 | ₩92,397 | ₩92,605 | ₩91,519 | ₩92,062 | -0.36% | 391.1만 |
|---|
| 2025.10.28 | ₩92,491 | ₩93,041 | ₩92,491 | ₩92,880 | +0.42% | 118.7만 |
|---|
| 2025.10.27 | ₩92,505 | ₩92,578 | ₩92,365 | ₩92,531 | +0.03% | 67.6만 |
|---|
| 2025.10.24 | ₩91,311 | ₩91,593 | ₩91,311 | ₩91,391 | +0.09% | 89.8만 |
|---|
| 2025.10.23 | ₩90,801 | ₩91,237 | ₩90,801 | ₩91,070 | +0.30% | 72.3만 |
|---|
| 2025.10.22 | ₩91,204 | ₩91,432 | ₩90,694 | ₩91,083 | -0.13% | 158.8만 |
|---|
| 2025.10.21 | ₩91,552 | ₩91,720 | ₩91,298 | ₩91,391 | -0.18% | 100.7만 |
|---|
| 2025.10.20 | ₩92,116 | ₩92,753 | ₩92,116 | ₩92,505 | +0.42% | 97.3만 |
|---|
| 2025.10.17 | ₩90,520 | ₩90,875 | ₩90,406 | ₩90,774 | +0.28% | 142.8만 |
|---|
| 2025.10.16 | ₩90,479 | ₩90,687 | ₩89,970 | ₩90,305 | -0.19% | 192.5만 |
|---|
| 2025.10.15 | ₩89,983 | ₩90,292 | ₩89,594 | ₩90,050 | +0.07% | 142.1만 |
|---|
| 2025.10.14 | ₩87,824 | ₩89,111 | ₩87,703 | ₩88,669 | +0.96% | 102.1만 |
|---|
| 2025.10.13 | ₩87,515 | ₩88,032 | ₩87,274 | ₩87,864 | +0.40% | 278.4만 |
|---|
| 2025.10.10 | ₩88,481 | ₩88,655 | ₩86,670 | ₩86,871 | -1.82% | 439.3만 |
|---|