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 | ₩105,347 | ₩105,830 | ₩105,233 | ₩105,803 | +0.43% | 128.8만 |
| 2026.10.08 | ₩105,320 | ₩105,548 | ₩104,744 | ₩105,213 | -0.10% | 140.2만 |
| 2026.10.07 | ₩105,776 | ₩106,286 | ₩105,481 | ₩106,206 | +0.41% | 68.9만 |
| 2026.10.06 | ₩107,614 | ₩108,003 | ₩107,312 | ₩107,332 | -0.26% | 107.9만 |
| 2026.10.05 | ₩106,836 | ₩107,453 | ₩106,615 | ₩107,292 | +0.43% | 156.5만 |
| 2026.10.02 | ₩106,528 | ₩107,131 | ₩106,011 | ₩106,836 | +0.29% | 122.2만 |
| 2026.10.01 | ₩105,535 | ₩105,696 | ₩104,596 | ₩105,173 | -0.34% | 124만 |
| 2026.09.30 | ₩106,219 | ₩106,635 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩105,294 |
| -0.87% |
| 232.8만 |
| 2026.09.29 | ₩104,234 | ₩104,516 | ₩103,805 | ₩104,328 | +0.09% | 48.1만 |
|---|
| 2026.09.28 | ₩104,945 | ₩105,280 | ₩104,191 | ₩104,797 | -0.14% | 87.3만 |
|---|
| 2026.09.25 | ₩105,441 | ₩106,005 | ₩105,032 | ₩105,924 | +0.46% | 96.8만 |
|---|
| 2026.09.24 | ₩103,510 | ₩103,939 | ₩102,933 | ₩103,630 | +0.12% | 41.1만 |
|---|
| 2026.09.23 | ₩105,642 | ₩105,844 | ₩104,737 | ₩104,958 | -0.65% | 71.5만 |
|---|
| 2026.09.22 | ₩106,340 | ₩107,024 | ₩106,165 | ₩106,796 | +0.43% | 45.4만 |
|---|
| 2026.09.21 | ₩105,481 | ₩106,112 | ₩105,374 | ₩105,951 | +0.45% | 40.8만 |
|---|
| 2026.09.18 | ₩104,663 | ₩105,005 | ₩104,247 | ₩104,945 | +0.27% | 40만 |
|---|
| 2026.09.17 | ₩106,474 | ₩106,601 | ₩105,857 | ₩106,038 | -0.41% | 41.2만 |
|---|
| 2026.09.16 | ₩105,696 | ₩106,554 | ₩104,274 | ₩105,025 | -0.63% | 107.6만 |
|---|
| 2026.09.15 | ₩105,106 | ₩105,213 | ₩104,596 | ₩104,972 | -0.13% | 112.4만 |
|---|
| 2026.09.14 | ₩105,428 | ₩106,320 | ₩105,206 | ₩105,723 | +0.28% | 143만 |
|---|
| 2026.09.11 | ₩106,447 | ₩106,923 | ₩106,367 | ₩106,702 | +0.24% | 114.8만 |
|---|
| 2026.09.10 | ₩104,730 | ₩105,186 | ₩104,147 | ₩104,341 | -0.37% | 85.4만 |
|---|
| 2026.09.09 | ₩105,870 | ₩106,072 | ₩104,871 | ₩104,958 | -0.86% | 244.2만 |
|---|
| 2026.09.08 | ₩106,514 | ₩106,635 | ₩105,924 | ₩105,964 | -0.52% | 263.5만 |
|---|
| 2026.09.04 | ₩105,656 | ₩106,662 | ₩105,616 | ₩106,367 | +0.67% | 215.8만 |
|---|
| 2026.09.03 | ₩105,401 | ₩106,521 | ₩105,220 | ₩106,085 | +0.65% | 76.2만 |
|---|
| 2026.09.02 | ₩103,067 | ₩104,013 | ₩102,973 | ₩103,979 | +0.88% | 78.3만 |
|---|
| 2026.09.01 | ₩103,429 | ₩104,147 | ₩102,899 | ₩103,174 | -0.25% | 133.3만 |
|---|
| 2026.08.31 | ₩104,341 | ₩104,462 | ₩103,536 | ₩103,778 | -0.54% | 237.2만 |
|---|
| 2026.08.28 | ₩104,475 | ₩105,079 | ₩103,469 | ₩103,805 | -0.64% | 191.1만 |
|---|
| 2026.08.27 | ₩103,550 | ₩103,852 | ₩103,255 | ₩103,738 | +0.18% | 139.8만 |
|---|
| 2026.08.26 | ₩103,362 | ₩103,832 | ₩103,134 | ₩103,308 | -0.05% | 32.6만 |
|---|
| 2026.08.25 | ₩103,389 | ₩103,610 | ₩102,919 | ₩103,590 | +0.19% | 136.9만 |
|---|
| 2026.08.24 | ₩102,691 | ₩102,906 | ₩102,256 | ₩102,745 | +0.05% | 71만 |
|---|
| 2026.08.21 | ₩103,188 | ₩103,329 | ₩102,812 | ₩103,107 | -0.08% | 60.8만 |
|---|
| 2026.08.20 | ₩102,088 | ₩102,785 | ₩101,860 | ₩102,115 | +0.03% | 115.4만 |
|---|
| 2026.08.19 | ₩103,349 | ₩103,402 | ₩102,222 | ₩102,624 | -0.70% | 93.2만 |
|---|
| 2026.08.18 | ₩104,502 | ₩104,650 | ₩103,188 | ₩103,255 | -1.19% | 113.5만 |
|---|
| 2026.08.17 | ₩106,139 | ₩106,648 | ₩106,051 | ₩106,233 | +0.09% | 32.6만 |
|---|
| 2026.08.14 | ₩106,420 | ₩106,769 | ₩106,085 | ₩106,219 | -0.19% | 52.7만 |
|---|
| 2026.08.13 | ₩106,072 | ₩106,937 | ₩106,072 | ₩106,541 | +0.44% | 64.6만 |
|---|
| 2026.08.12 | ₩106,072 | ₩106,300 | ₩105,696 | ₩105,763 | -0.29% | 95.9만 |
|---|
| 2026.08.11 | ₩104,516 | ₩104,697 | ₩104,107 | ₩104,274 | -0.23% | 75.4만 |
|---|
| 2026.08.10 | ₩104,757 | ₩104,757 | ₩103,925 | ₩103,925 | -0.79% | 67.1만 |
|---|
| 2026.08.07 | ₩104,663 | ₩104,985 | ₩104,274 | ₩104,891 | +0.22% | 947.1만 |
|---|
| 2026.08.06 | ₩103,013 | ₩103,832 | ₩102,678 | ₩103,054 | +0.04% | 393.9만 |
|---|
| 2026.08.05 | ₩103,939 | ₩104,254 | ₩103,013 | ₩103,027 | -0.88% | 102.4만 |
|---|
| 2026.08.04 | ₩101,042 | ₩102,571 | ₩100,968 | ₩102,370 | +1.31% | 105.8만 |
|---|
| 2026.08.03 | ₩99,834 | ₩100,700 | ₩99,741 | ₩100,572 | +0.74% | 65.9만 |
|---|
| 2026.07.31 | ₩100,264 | ₩100,639 | ₩98,889 | ₩100,036 | -0.23% | 215.3만 |
|---|
| 2026.07.30 | ₩98,211 | ₩101,236 | ₩98,104 | ₩101,068 | +2.91% | 158.6만 |
|---|
| 2026.07.29 | ₩97,514 | ₩98,802 | ₩96,575 | ₩96,870 | -0.66% | 128.6만 |
|---|
| 2026.07.28 | ₩96,857 | ₩97,903 | ₩96,790 | ₩97,366 | +0.53% | 101만 |
|---|
| 2026.07.27 | ₩99,969 | ₩100,116 | ₩98,500 | ₩99,177 | -0.79% | 92.3만 |
|---|
| 2026.07.24 | ₩99,124 | ₩99,600 | ₩98,748 | ₩98,922 | -0.20% | 332.8만 |
|---|
| 2026.07.23 | ₩99,097 | ₩99,526 | ₩98,232 | ₩98,735 | -0.37% | 408.6만 |
|---|
| 2026.07.22 | ₩99,486 | ₩100,257 | ₩99,486 | ₩99,928 | +0.44% | 204.6만 |
|---|
| 2026.07.21 | ₩99,754 | ₩100,720 | ₩99,365 | ₩100,425 | +0.67% | 181.9만 |
|---|
| 2026.07.20 | ₩98,292 | ₩98,708 | ₩97,896 | ₩97,997 | -0.30% | 91.3만 |
|---|
| 2026.07.17 | ₩96,709 | ₩98,118 | ₩96,562 | ₩98,037 | +1.37% | 88.6만 |
|---|
| 2026.07.16 | ₩99,526 | ₩100,103 | ₩99,224 | ₩99,472 | -0.05% | 64.4만 |
|---|
| 2026.07.15 | ₩101,578 | ₩101,645 | ₩100,458 | ₩101,243 | -0.33% | 78.2만 |
|---|
| 2026.07.14 | ₩101,981 | ₩102,624 | ₩101,504 | ₩101,645 | -0.33% | 129.3만 |
|---|
| 2026.07.13 | ₩100,934 | ₩101,109 | ₩100,136 | ₩100,344 | -0.58% | 78.1만 |
|---|
| 2026.07.10 | ₩101,900 | ₩102,618 | ₩101,323 | ₩102,383 | +0.47% | 56.4만 |
|---|
| 2026.07.09 | ₩100,519 | ₩101,464 | ₩100,519 | ₩101,337 | +0.81% | 95.7만 |
|---|
| 2026.07.08 | ₩99,150 | ₩100,304 | ₩98,775 | ₩100,290 | +1.15% | 294.6만 |
|---|
| 2026.07.07 | ₩101,846 | ₩101,994 | ₩100,565 | ₩100,840 | -0.99% | 112.4만 |
|---|
| 2026.07.06 | ₩102,544 | ₩103,362 | ₩102,544 | ₩103,295 | +0.73% | 48.6만 |
|---|
| 2026.07.02 | ₩101,592 | ₩102,410 | ₩100,156 | ₩100,894 | -0.69% | 138.6만 |
|---|
| 2026.07.01 | ₩101,095 | ₩101,551 | ₩100,820 | ₩100,894 | -0.20% | 86.3만 |
|---|
| 2026.06.30 | ₩100,371 | ₩101,216 | ₩100,358 | ₩101,015 | +0.64% | 70.8만 |
|---|
| 2026.06.29 | ₩100,277 | ₩100,981 | ₩99,378 | ₩100,934 | +0.66% | 59.2만 |
|---|
| 2026.06.26 | ₩100,237 | ₩101,022 | ₩100,049 | ₩100,559 | +0.32% | 365.9만 |
|---|
| 2026.06.25 | ₩101,806 | ₩101,913 | ₩100,814 | ₩101,109 | -0.69% | 160.7만 |
|---|
| 2026.06.24 | ₩100,143 | ₩100,747 | ₩99,908 | ₩100,304 | +0.16% | 106.1만 |
|---|
| 2026.06.23 | ₩99,714 | ₩101,042 | ₩99,714 | ₩100,465 | +0.75% | 73.3만 |
|---|
| 2026.06.22 | ₩104,703 | ₩105,481 | ₩104,703 | ₩104,811 | +0.10% | 82.1만 |
|---|
| 2026.06.18 | ₩104,757 | ₩104,824 | ₩104,234 | ₩104,542 | -0.20% | 95.7만 |
|---|
| 2026.06.17 | ₩103,443 | ₩104,207 | ₩102,544 | ₩102,759 | -0.66% | 165.7만 |
|---|
| 2026.06.16 | ₩102,571 | ₩103,127 | ₩102,356 | ₩102,410 | -0.16% | 135.4만 |
|---|
| 2026.06.15 | ₩102,517 | ₩102,584 | ₩102,128 | ₩102,396 | -0.12% | 167만 |
|---|
| 2026.06.12 | ₩100,371 | ₩100,948 | ₩99,687 | ₩100,706 | +0.33% | 86.2만 |
|---|
| 2026.06.11 | ₩97,957 | ₩100,344 | ₩97,729 | ₩100,250 | +2.34% | 133.6만 |
|---|
| 2026.06.10 | ₩97,970 | ₩98,802 | ₩97,313 | ₩97,420 | -0.56% | 214.3만 |
|---|
| 2026.06.09 | ₩100,358 | ₩100,988 | ₩97,910 | ₩99,110 | -1.24% | 243.3만 |
|---|
| 2026.06.08 | ₩100,036 | ₩100,519 | ₩99,888 | ₩100,130 | +0.09% | 97.7만 |
|---|
| 2026.06.05 | ₩101,296 | ₩101,350 | ₩98,667 | ₩98,815 | -2.45% | 175.3만 |
|---|
| 2026.06.04 | ₩101,860 | ₩102,370 | ₩101,538 | ₩102,302 | +0.43% | 181만 |
|---|
| 2026.06.03 | ₩102,168 | ₩102,329 | ₩101,873 | ₩101,994 | -0.17% | 142.8만 |
|---|
| 2026.06.02 | ₩100,653 | ₩101,699 | ₩100,653 | ₩101,645 | +0.99% | 112.8만 |
|---|
| 2026.06.01 | ₩100,720 | ₩101,457 | ₩100,391 | ₩101,068 | +0.35% | 187.5만 |
|---|
| 2026.05.29 | ₩101,256 | ₩101,726 | ₩100,934 | ₩101,310 | +0.05% | 120.4만 |
|---|
| 2026.05.28 | ₩100,076 | ₩101,337 | ₩100,049 | ₩101,136 | +1.06% | 114.7만 |
|---|
| 2026.05.27 | ₩100,478 | ₩100,706 | ₩100,244 | ₩100,559 | +0.08% | 154.5만 |
|---|
| 2026.05.26 | ₩101,203 | ₩101,551 | ₩101,001 | ₩101,203 | 0.00% | 86.6만 |
|---|
| 2026.05.22 | ₩99,647 | ₩100,384 | ₩99,519 | ₩99,915 | +0.27% | 139만 |
|---|
| 2026.05.21 | ₩98,225 | ₩99,841 | ₩98,144 | ₩99,566 | +1.37% | 207만 |
|---|
| 2026.05.20 | ₩97,782 | ₩99,499 | ₩97,755 | ₩99,486 | +1.74% | 272.3만 |
|---|
| 2026.05.19 | ₩98,185 | ₩99,177 | ₩97,957 | ₩98,614 | +0.44% | 164.1만 |
|---|
| 2026.05.18 | ₩99,217 | ₩99,559 | ₩98,466 | ₩99,244 | +0.03% | 289.7만 |
|---|
| 2026.05.15 | ₩99,499 | ₩99,794 | ₩99,110 | ₩99,405 | -0.09% | 209.5만 |
|---|
| 2026.05.14 | ₩100,492 | ₩100,793 | ₩100,398 | ₩100,586 | +0.09% | 310.7만 |
|---|
| 2026.05.13 | ₩101,149 | ₩101,779 | ₩101,068 | ₩101,632 | +0.48% | 228.2만 |
|---|
| 2026.05.12 | ₩100,532 | ₩100,686 | ₩99,714 | ₩100,545 | +0.01% | 161.1만 |
|---|
| 2026.05.11 | ₩100,210 | ₩100,753 | ₩100,210 | ₩100,586 | +0.37% | 83.9만 |
|---|
| 2026.05.08 | ₩100,304 | ₩100,720 | ₩100,036 | ₩100,438 | +0.13% | 78.1만 |
|---|
| 2026.05.07 | ₩100,089 | ₩100,176 | ₩98,976 | ₩99,231 | -0.86% | 219.7만 |
|---|
| 2026.05.06 | ₩99,499 | ₩100,156 | ₩99,378 | ₩99,995 | +0.50% | 94.9만 |
|---|
| 2026.05.05 | ₩96,629 | ₩97,333 | ₩96,468 | ₩97,286 | +0.68% | 81.8만 |
|---|
| 2026.05.04 | ₩96,521 | ₩97,011 | ₩95,757 | ₩96,106 | -0.43% | 443.1만 |
|---|
| 2026.05.01 | ₩96,065 | ₩96,964 | ₩96,012 | ₩96,347 | +0.29% | 72.3만 |
|---|
| 2026.04.30 | ₩96,320 | ₩97,433 | ₩95,945 | ₩97,259 | +0.97% | 145.5만 |
|---|
| 2026.04.29 | ₩95,019 | ₩95,113 | ₩94,234 | ₩94,657 | -0.38% | 135.4만 |
|---|
| 2026.04.28 | ₩95,703 | ₩95,998 | ₩95,274 | ₩95,489 | -0.22% | 114.7만 |
|---|
| 2026.04.27 | ₩95,911 | ₩96,267 | ₩95,422 | ₩95,502 | -0.43% | 141.8만 |
|---|
| 2026.04.24 | ₩94,804 | ₩95,448 | ₩94,550 | ₩95,274 | +0.50% | 274.7만 |
|---|
| 2026.04.23 | ₩95,381 | ₩95,730 | ₩93,946 | ₩94,979 | -0.42% | 149.8만 |
|---|
| 2026.04.22 | ₩95,650 | ₩95,770 | ₩95,341 | ₩95,710 | +0.06% | 75.2만 |
|---|
| 2026.04.21 | ₩96,240 | ₩96,521 | ₩94,965 | ₩95,113 | -1.17% | 209.5만 |
|---|
| 2026.04.20 | ₩97,514 | ₩97,695 | ₩96,937 | ₩97,501 | -0.01% | 128만 |
|---|
| 2026.04.17 | ₩98,185 | ₩99,378 | ₩98,091 | ₩98,439 | +0.26% | 139.9만 |
|---|
| 2026.04.16 | ₩97,809 | ₩97,896 | ₩97,266 | ₩97,594 | -0.22% | 468.7만 |
|---|
| 2026.04.15 | ₩97,071 | ₩97,387 | ₩96,843 | ₩97,313 | +0.25% | 458.6만 |
|---|
| 2026.04.14 | ₩96,803 | ₩97,782 | ₩96,709 | ₩97,568 | +0.79% | 72.3만 |
|---|
| 2026.04.13 | ₩94,764 | ₩96,609 | ₩94,764 | ₩96,588 | +1.92% | 106.4만 |
|---|
| 2026.04.10 | ₩96,320 | ₩96,615 | ₩95,998 | ₩96,401 | +0.08% | 119.5만 |
|---|
| 2026.04.09 | ₩95,489 | ₩97,085 | ₩95,193 | ₩96,454 | +1.01% | 597.1만 |
|---|
| 2026.04.08 | ₩98,292 | ₩98,453 | ₩97,259 | ₩97,822 | -0.48% | 463.4만 |
|---|
| 2026.04.07 | ₩92,886 | ₩93,638 | ₩91,773 | ₩93,530 | +0.69% | 176.4만 |
|---|
| 2026.04.06 | ₩93,141 | ₩93,892 | ₩93,141 | ₩93,691 | +0.59% | 93.1만 |
|---|
| 2026.04.02 | ₩91,974 | ₩93,973 | ₩91,746 | ₩93,356 | +1.50% | 161.6만 |
|---|
| 2026.04.01 | ₩94,885 | ₩95,670 | ₩94,496 | ₩94,764 | -0.13% | 322.8만 |
|---|
| 2026.03.31 | ₩90,271 | ₩92,511 | ₩90,029 | ₩92,430 | +2.39% | 245.2만 |
|---|
| 2026.03.30 | ₩90,526 | ₩90,680 | ₩89,171 | ₩89,399 | -1.24% | 185.4만 |
|---|
| 2026.03.27 | ₩90,056 | ₩90,405 | ₩88,950 | ₩89,238 | -0.91% | 226.4만 |
|---|
| 2026.03.26 | ₩91,572 | ₩92,296 | ₩90,553 | ₩90,593 | -1.07% | 129만 |
|---|
| 2026.03.25 | ₩92,980 | ₩93,316 | ₩92,336 | ₩92,779 | -0.22% | 292.1만 |
|---|
| 2026.03.24 | ₩90,754 | ₩91,840 | ₩90,539 | ₩91,223 | +0.52% | 311.2만 |
|---|
| 2026.03.23 | ₩91,304 | ₩92,585 | ₩90,593 | ₩91,491 | +0.21% | 508.8만 |
|---|
| 2026.03.20 | ₩91,746 | ₩91,746 | ₩88,520 | ₩88,876 | -3.13% | 211.3만 |
|---|
| 2026.03.19 | ₩90,029 | ₩92,430 | ₩90,029 | ₩91,947 | +2.13% | 443.8만 |
|---|
| 2026.03.18 | ₩92,699 | ₩93,222 | ₩92,041 | ₩92,135 | -0.61% | 180.7만 |
|---|
| 2026.03.17 | ₩93,410 | ₩93,745 | ₩92,907 | ₩93,128 | -0.30% | 192.2만 |
|---|
| 2026.03.16 | ₩92,578 | ₩93,356 | ₩92,497 | ₩93,128 | +0.59% | 284.9만 |
|---|
| 2026.03.13 | ₩92,444 | ₩92,779 | ₩91,076 | ₩91,223 | -1.32% | 172만 |
|---|
| 2026.03.12 | ₩92,779 | ₩93,061 | ₩91,659 | ₩92,135 | -0.69% | 174.2만 |
|---|
| 2026.03.11 | ₩93,329 | ₩94,322 | ₩93,007 | ₩93,839 | +0.55% | 226.7만 |
|---|
| 2026.03.10 | ₩94,576 | ₩96,508 | ₩93,993 | ₩94,563 | -0.01% | 396.2만 |
|---|
| 2026.03.09 | ₩91,290 | ₩93,959 | ₩90,746 | ₩93,691 | +2.63% | 507.6만 |
|---|
| 2026.03.06 | ₩92,202 | ₩93,255 | ₩92,095 | ₩92,793 | +0.64% | 206.9만 |
|---|
| 2026.03.05 | ₩94,670 | ₩95,046 | ₩92,994 | ₩94,053 | -0.65% | 313.2만 |
|---|
| 2026.03.04 | ₩95,569 | ₩97,098 | ₩95,301 | ₩97,018 | +1.52% | 275.3만 |
|---|
| 2026.03.03 | ₩92,632 | ₩95,381 | ₩91,793 | ₩94,992 | +2.55% | 357.7만 |
|---|
| 2026.03.02 | ₩97,822 | ₩99,007 | ₩97,702 | ₩98,788 | +0.99% | 145.5만 |
|---|
| 2026.02.27 | ₩101,431 | ₩101,565 | ₩101,030 | ₩101,136 | -0.29% | 180.6만 |
|---|
| 2026.02.26 | ₩101,270 | ₩101,551 | ₩100,666 | ₩101,229 | -0.04% | 175.8만 |
|---|
| 2026.02.25 | ₩100,706 | ₩101,323 | ₩100,599 | ₩101,189 | +0.48% | 71.5만 |
|---|
| 2026.02.24 | ₩99,056 | ₩100,116 | ₩98,963 | ₩99,955 | +0.91% | 102.8만 |
|---|
| 2026.02.23 | ₩100,331 | ₩100,827 | ₩99,848 | ₩100,089 | -0.24% | 115.2만 |
|---|
| 2026.02.20 | ₩98,855 | ₩100,237 | ₩98,808 | ₩100,170 | +1.33% | 110.4만 |
|---|
| 2026.02.19 | ₩99,405 | ₩99,888 | ₩99,325 | ₩99,888 | +0.49% | 77.4만 |
|---|
| 2026.02.18 | ₩100,210 | ₩100,693 | ₩99,895 | ₩100,029 | -0.18% | 86.8만 |
|---|
| 2026.02.17 | ₩99,969 | ₩100,760 | ₩99,472 | ₩100,559 | +0.59% | 143.7만 |
|---|
| 2026.02.13 | ₩102,370 | ₩102,779 | ₩101,739 | ₩102,638 | +0.26% | 142.1만 |
|---|
| 2026.02.12 | ₩102,752 | ₩103,054 | ₩101,940 | ₩102,222 | -0.52% | 206.4만 |
|---|
| 2026.02.11 | ₩102,584 | ₩103,121 | ₩102,048 | ₩102,866 | +0.27% | 161.6만 |
|---|
| 2026.02.10 | ₩101,927 | ₩102,410 | ₩101,746 | ₩101,873 | -0.05% | 179.7만 |
|---|
| 2026.02.09 | ₩98,963 | ₩100,123 | ₩98,761 | ₩100,009 | +1.06% | 224.9만 |
|---|
| 2026.02.06 | ₩96,951 | ₩97,903 | ₩96,937 | ₩97,782 | +0.86% | 172.8만 |
|---|
| 2026.02.05 | ₩94,442 | ₩94,952 | ₩94,167 | ₩94,255 | -0.20% | 137.3만 |
|---|
| 2026.02.04 | ₩95,797 | ₩96,521 | ₩95,422 | ₩95,717 | -0.08% | 173.3만 |
|---|
| 2026.02.03 | ₩94,308 | ₩94,912 | ₩94,013 | ₩94,912 | +0.64% | 177.3만 |
|---|
| 2026.02.02 | ₩93,101 | ₩93,993 | ₩93,021 | ₩93,852 | +0.81% | 119.3만 |
|---|
| 2026.01.30 | ₩93,906 | ₩94,167 | ₩93,356 | ₩93,772 | -0.14% | 179.7만 |
|---|
| 2026.01.29 | ₩94,067 | ₩94,315 | ₩92,739 | ₩94,107 | +0.04% | 239.7만 |
|---|
| 2026.01.28 | ₩92,860 | ₩93,148 | ₩92,658 | ₩93,074 | +0.23% | 187.6만 |
|---|
| 2026.01.27 | ₩93,416 | ₩94,000 | ₩93,396 | ₩93,892 | +0.51% | 125.4만 |
|---|
| 2026.01.26 | ₩93,007 | ₩93,249 | ₩92,598 | ₩92,618 | -0.42% | 120.2만 |
|---|
| 2026.01.23 | ₩91,907 | ₩92,806 | ₩91,847 | ₩92,578 | +0.73% | 136.2만 |
|---|
| 2026.01.22 | ₩92,766 | ₩93,034 | ₩92,591 | ₩92,886 | +0.13% | 126만 |
|---|
| 2026.01.21 | ₩92,189 | ₩93,000 | ₩92,015 | ₩92,779 | +0.64% | 104.6만 |
|---|
| 2026.01.20 | ₩91,753 | ₩92,256 | ₩91,471 | ₩91,559 | -0.21% | 176.1만 |
|---|
| 2026.01.16 | ₩93,490 | ₩93,638 | ₩93,275 | ₩93,597 | +0.11% | 143.9만 |
|---|
| 2026.01.15 | ₩93,892 | ₩93,986 | ₩93,396 | ₩93,423 | -0.50% | 178.8만 |
|---|
| 2026.01.14 | ₩92,967 | ₩93,336 | ₩92,880 | ₩93,021 | +0.06% | 125.6만 |
|---|
| 2026.01.13 | ₩92,645 | ₩92,712 | ₩92,216 | ₩92,377 | -0.29% | 118만 |
|---|
| 2026.01.12 | ₩92,953 | ₩93,289 | ₩92,927 | ₩93,195 | +0.26% | 125.3만 |
|---|
| 2026.01.09 | ₩91,894 | ₩92,846 | ₩91,854 | ₩92,538 | +0.70% | 218.2만 |
|---|
| 2026.01.08 | ₩90,244 | ₩90,700 | ₩90,224 | ₩90,700 | +0.51% | 204.9만 |
|---|
| 2026.01.07 | ₩90,901 | ₩90,928 | ₩90,553 | ₩90,727 | -0.19% | 170.6만 |
|---|
| 2026.01.06 | ₩90,968 | ₩91,109 | ₩90,701 | ₩90,861 | -0.12% | 119.7만 |
|---|
| 2026.01.05 | ₩90,164 | ₩91,022 | ₩90,137 | ₩90,995 | +0.92% | 127.7만 |
|---|
| 2026.01.02 | ₩89,225 | ₩89,278 | ₩88,467 | ₩89,023 | -0.23% | 158.6만 |
|---|
| 2025.12.31 | ₩88,366 | ₩88,668 | ₩88,152 | ₩88,406 | +0.05% | 63.8만 |
|---|
| 2025.12.30 | ₩88,849 | ₩88,938 | ₩88,641 | ₩88,661 | -0.21% | 83만 |
|---|
| 2025.12.29 | ₩88,487 | ₩88,822 | ₩88,487 | ₩88,822 | +0.38% | 143.7만 |
|---|
| 2025.12.26 | ₩88,500 | ₩88,601 | ₩88,299 | ₩88,567 | +0.08% | 78.3만 |
|---|
| 2025.12.24 | ₩88,460 | ₩88,762 | ₩88,380 | ₩88,621 | +0.18% | 66.2만 |
|---|
| 2025.12.23 | ₩88,983 | ₩89,125 | ₩88,708 | ₩88,822 | -0.18% | 165.2만 |
|---|
| 2025.12.22 | ₩92,504 | ₩92,880 | ₩92,390 | ₩92,766 | +0.28% | 145만 |
|---|
| 2025.12.19 | ₩92,725 | ₩93,168 | ₩92,725 | ₩92,913 | +0.20% | 147.8만 |
|---|
| 2025.12.18 | ₩92,578 | ₩92,759 | ₩92,041 | ₩92,229 | -0.38% | 164만 |
|---|
| 2025.12.17 | ₩92,685 | ₩92,873 | ₩91,954 | ₩91,988 | -0.75% | 222.8만 |
|---|
| 2025.12.16 | ₩93,403 | ₩93,678 | ₩93,021 | ₩93,235 | -0.18% | 91.4만 |
|---|
| 2025.12.15 | ₩94,684 | ₩94,764 | ₩94,027 | ₩94,308 | -0.40% | 277만 |
|---|
| 2025.12.12 | ₩93,624 | ₩93,718 | ₩92,927 | ₩93,249 | -0.40% | 188.5만 |
|---|
| 2025.12.11 | ₩93,114 | ₩93,584 | ₩93,061 | ₩93,490 | +0.40% | 127.5만 |
|---|
| 2025.12.10 | ₩92,336 | ₩93,262 | ₩92,229 | ₩93,182 | +0.92% | 125.2만 |
|---|
| 2025.12.09 | ₩92,591 | ₩92,866 | ₩92,390 | ₩92,444 | -0.16% | 99.1만 |
|---|
| 2025.12.08 | ₩92,551 | ₩92,605 | ₩92,115 | ₩92,229 | -0.35% | 246.8만 |
|---|
| 2025.12.05 | ₩92,699 | ₩92,907 | ₩92,544 | ₩92,833 | +0.14% | 81.1만 |
|---|
| 2025.12.04 | ₩93,383 | ₩93,456 | ₩92,598 | ₩92,699 | -0.73% | 115.1만 |
|---|
| 2025.12.03 | ₩91,035 | ₩91,686 | ₩91,035 | ₩91,666 | +0.69% | 163.3만 |
|---|
| 2025.12.02 | ₩91,733 | ₩91,820 | ₩91,304 | ₩91,572 | -0.18% | 154.4만 |
|---|
| 2025.12.01 | ₩91,491 | ₩92,001 | ₩91,491 | ₩91,599 | +0.12% | 118.8만 |
|---|
| 2025.11.28 | ₩91,880 | ₩92,182 | ₩91,867 | ₩92,122 | +0.26% | 84.2만 |
|---|
| 2025.11.26 | ₩91,679 | ₩92,564 | ₩91,666 | ₩92,457 | +0.85% | 83.7만 |
|---|
| 2025.11.25 | ₩90,177 | ₩91,015 | ₩89,962 | ₩90,995 | +0.91% | 106.5만 |
|---|
| 2025.11.24 | ₩89,949 | ₩90,861 | ₩89,868 | ₩90,754 | +0.89% | 115.8만 |
|---|
| 2025.11.21 | ₩89,667 | ₩90,371 | ₩89,144 | ₩90,137 | +0.52% | 189만 |
|---|
| 2025.11.20 | ₩89,922 | ₩90,210 | ₩88,165 | ₩88,219 | -1.89% | 287.8만 |
|---|
| 2025.11.19 | ₩89,533 | ₩90,036 | ₩89,198 | ₩89,547 | +0.01% | 113만 |
|---|
| 2025.11.18 | ₩89,426 | ₩89,949 | ₩89,090 | ₩89,667 | +0.27% | 173만 |
|---|
| 2025.11.17 | ₩91,961 | ₩92,430 | ₩91,102 | ₩91,465 | -0.54% | 140.2만 |
|---|
| 2025.11.14 | ₩92,538 | ₩93,336 | ₩92,484 | ₩93,101 | +0.61% | 124.4만 |
|---|
| 2025.11.13 | ₩92,980 | ₩93,101 | ₩91,947 | ₩92,055 | -1.00% | 126.5만 |
|---|
| 2025.11.12 | ₩93,275 | ₩93,644 | ₩93,202 | ₩93,450 | +0.19% | 171.9만 |
|---|
| 2025.11.11 | ₩92,390 | ₩92,900 | ₩92,330 | ₩92,793 | +0.44% | 133.1만 |
|---|
| 2025.11.10 | ₩92,269 | ₩92,725 | ₩92,015 | ₩92,672 | +0.44% | 88.2만 |
|---|
| 2025.11.07 | ₩91,626 | ₩92,296 | ₩91,203 | ₩92,269 | +0.70% | 126만 |
|---|
| 2025.11.06 | ₩92,189 | ₩92,310 | ₩91,538 | ₩91,947 | -0.26% | 156.3만 |
|---|
| 2025.11.05 | ₩91,170 | ₩91,833 | ₩91,170 | ₩91,626 | +0.50% | 321.9만 |
|---|
| 2025.11.04 | ₩91,787 | ₩92,229 | ₩91,612 | ₩91,666 | -0.13% | 124.7만 |
|---|
| 2025.11.03 | ₩92,350 | ₩92,571 | ₩92,090 | ₩92,564 | +0.23% | 102.4만 |
|---|
| 2025.10.31 | ₩92,524 | ₩92,699 | ₩91,988 | ₩92,296 | -0.25% | 120.3만 |
|---|
| 2025.10.30 | ₩91,974 | ₩92,450 | ₩91,907 | ₩92,082 | +0.12% | 131.8만 |
|---|
| 2025.10.29 | ₩92,404 | ₩92,611 | ₩91,525 | ₩92,068 | -0.36% | 391.1만 |
|---|
| 2025.10.28 | ₩92,497 | ₩93,047 | ₩92,497 | ₩92,886 | +0.42% | 118.7만 |
|---|
| 2025.10.27 | ₩92,511 | ₩92,585 | ₩92,371 | ₩92,538 | +0.03% | 67.6만 |
|---|
| 2025.10.24 | ₩91,317 | ₩91,599 | ₩91,317 | ₩91,398 | +0.09% | 89.8만 |
|---|
| 2025.10.23 | ₩90,807 | ₩91,243 | ₩90,807 | ₩91,076 | +0.30% | 72.3만 |
|---|
| 2025.10.22 | ₩91,210 | ₩91,438 | ₩90,700 | ₩91,089 | -0.13% | 158.8만 |
|---|
| 2025.10.21 | ₩91,559 | ₩91,726 | ₩91,304 | ₩91,398 | -0.18% | 100.7만 |
|---|
| 2025.10.20 | ₩92,122 | ₩92,759 | ₩92,122 | ₩92,511 | +0.42% | 97.3만 |
|---|
| 2025.10.17 | ₩90,526 | ₩90,881 | ₩90,412 | ₩90,781 | +0.28% | 142.8만 |
|---|
| 2025.10.16 | ₩90,485 | ₩90,693 | ₩89,976 | ₩90,311 | -0.19% | 192.5만 |
|---|
| 2025.10.15 | ₩89,989 | ₩90,298 | ₩89,600 | ₩90,056 | +0.07% | 142.1만 |
|---|
| 2025.10.14 | ₩87,830 | ₩89,117 | ₩87,709 | ₩88,675 | +0.96% | 102.1만 |
|---|
| 2025.10.13 | ₩87,521 | ₩88,038 | ₩87,280 | ₩87,870 | +0.40% | 278.4만 |
|---|
| 2025.10.10 | ₩88,487 | ₩88,661 | ₩86,676 | ₩86,877 | -1.82% | 439.3만 |
|---|