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 | ₩105,335 | ₩105,818 | ₩105,221 | ₩105,791 | +0.43% | 128.8만 |
| 2026.10.08 | ₩105,309 | ₩105,537 | ₩104,732 | ₩105,201 | -0.10% | 140.2만 |
| 2026.10.07 | ₩105,765 | ₩106,274 | ₩105,470 | ₩106,194 | +0.41% | 68.9만 |
| 2026.10.06 | ₩107,602 | ₩107,991 | ₩107,300 | ₩107,320 | -0.26% | 107.9만 |
| 2026.10.05 | ₩106,824 | ₩107,441 | ₩106,603 | ₩107,280 | +0.43% | 156.5만 |
| 2026.10.02 | ₩106,516 | ₩107,119 | ₩105,999 | ₩106,824 | +0.29% | 122.2만 |
| 2026.10.01 | ₩105,523 | ₩105,684 | ₩104,584 | ₩105,161 | -0.34% | 124만 |
| 2026.09.30 | ₩106,207 | ₩106,623 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩105,282 |
| -0.87% |
| 232.8만 |
| 2026.09.29 | ₩104,222 | ₩104,504 | ₩103,793 | ₩104,316 | +0.09% | 48.1만 |
|---|
| 2026.09.28 | ₩104,933 | ₩105,268 | ₩104,179 | ₩104,786 | -0.14% | 87.3만 |
|---|
| 2026.09.25 | ₩105,429 | ₩105,993 | ₩105,020 | ₩105,912 | +0.46% | 96.8만 |
|---|
| 2026.09.24 | ₩103,498 | ₩103,927 | ₩102,921 | ₩103,619 | +0.12% | 41.1만 |
|---|
| 2026.09.23 | ₩105,631 | ₩105,832 | ₩104,725 | ₩104,947 | -0.65% | 71.5만 |
|---|
| 2026.09.22 | ₩106,328 | ₩107,012 | ₩106,154 | ₩106,784 | +0.43% | 45.4만 |
|---|
| 2026.09.21 | ₩105,470 | ₩106,100 | ₩105,362 | ₩105,939 | +0.45% | 40.8만 |
|---|
| 2026.09.18 | ₩104,651 | ₩104,993 | ₩104,236 | ₩104,933 | +0.27% | 40만 |
|---|
| 2026.09.17 | ₩106,462 | ₩106,589 | ₩105,845 | ₩106,026 | -0.41% | 41.2만 |
|---|
| 2026.09.16 | ₩105,684 | ₩106,543 | ₩104,263 | ₩105,014 | -0.63% | 107.6만 |
|---|
| 2026.09.15 | ₩105,094 | ₩105,201 | ₩104,584 | ₩104,960 | -0.13% | 112.4만 |
|---|
| 2026.09.14 | ₩105,416 | ₩106,308 | ₩105,195 | ₩105,711 | +0.28% | 143만 |
|---|
| 2026.09.11 | ₩106,435 | ₩106,911 | ₩106,355 | ₩106,690 | +0.24% | 114.8만 |
|---|
| 2026.09.10 | ₩104,719 | ₩105,175 | ₩104,135 | ₩104,330 | -0.37% | 85.4만 |
|---|
| 2026.09.09 | ₩105,859 | ₩106,060 | ₩104,859 | ₩104,947 | -0.86% | 244.2만 |
|---|
| 2026.09.08 | ₩106,502 | ₩106,623 | ₩105,912 | ₩105,952 | -0.52% | 263.5만 |
|---|
| 2026.09.04 | ₩105,644 | ₩106,650 | ₩105,604 | ₩106,355 | +0.67% | 215.8만 |
|---|
| 2026.09.03 | ₩105,389 | ₩106,509 | ₩105,208 | ₩106,073 | +0.65% | 76.2만 |
|---|
| 2026.09.02 | ₩103,055 | ₩104,001 | ₩102,962 | ₩103,967 | +0.88% | 78.3만 |
|---|
| 2026.09.01 | ₩103,418 | ₩104,135 | ₩102,888 | ₩103,163 | -0.25% | 133.3만 |
|---|
| 2026.08.31 | ₩104,330 | ₩104,450 | ₩103,525 | ₩103,766 | -0.54% | 237.2만 |
|---|
| 2026.08.28 | ₩104,464 | ₩105,067 | ₩103,458 | ₩103,793 | -0.64% | 191.1만 |
|---|
| 2026.08.27 | ₩103,538 | ₩103,840 | ₩103,243 | ₩103,726 | +0.18% | 139.8만 |
|---|
| 2026.08.26 | ₩103,351 | ₩103,820 | ₩103,123 | ₩103,297 | -0.05% | 32.6만 |
|---|
| 2026.08.25 | ₩103,377 | ₩103,599 | ₩102,908 | ₩103,579 | +0.19% | 136.9만 |
|---|
| 2026.08.24 | ₩102,680 | ₩102,895 | ₩102,244 | ₩102,734 | +0.05% | 71만 |
|---|
| 2026.08.21 | ₩103,176 | ₩103,317 | ₩102,801 | ₩103,096 | -0.08% | 60.8만 |
|---|
| 2026.08.20 | ₩102,076 | ₩102,774 | ₩101,848 | ₩102,103 | +0.03% | 115.4만 |
|---|
| 2026.08.19 | ₩103,337 | ₩103,391 | ₩102,211 | ₩102,613 | -0.70% | 93.2만 |
|---|
| 2026.08.18 | ₩104,491 | ₩104,638 | ₩103,176 | ₩103,243 | -1.19% | 113.5만 |
|---|
| 2026.08.17 | ₩106,127 | ₩106,636 | ₩106,040 | ₩106,221 | +0.09% | 32.6만 |
|---|
| 2026.08.14 | ₩106,408 | ₩106,757 | ₩106,073 | ₩106,207 | -0.19% | 52.7만 |
|---|
| 2026.08.13 | ₩106,060 | ₩106,925 | ₩106,060 | ₩106,529 | +0.44% | 64.6만 |
|---|
| 2026.08.12 | ₩106,060 | ₩106,288 | ₩105,684 | ₩105,751 | -0.29% | 95.9만 |
|---|
| 2026.08.11 | ₩104,504 | ₩104,685 | ₩104,095 | ₩104,263 | -0.23% | 75.4만 |
|---|
| 2026.08.10 | ₩104,745 | ₩104,745 | ₩103,914 | ₩103,914 | -0.79% | 67.1만 |
|---|
| 2026.08.07 | ₩104,651 | ₩104,973 | ₩104,263 | ₩104,879 | +0.22% | 947.1만 |
|---|
| 2026.08.06 | ₩103,002 | ₩103,820 | ₩102,667 | ₩103,042 | +0.04% | 393.9만 |
|---|
| 2026.08.05 | ₩103,927 | ₩104,242 | ₩103,002 | ₩103,015 | -0.88% | 102.4만 |
|---|
| 2026.08.04 | ₩101,030 | ₩102,559 | ₩100,957 | ₩102,358 | +1.31% | 105.8만 |
|---|
| 2026.08.03 | ₩99,823 | ₩100,688 | ₩99,729 | ₩100,561 | +0.74% | 65.9만 |
|---|
| 2026.07.31 | ₩100,252 | ₩100,628 | ₩98,878 | ₩100,024 | -0.23% | 215.3만 |
|---|
| 2026.07.30 | ₩98,200 | ₩101,225 | ₩98,093 | ₩101,057 | +2.91% | 158.6만 |
|---|
| 2026.07.29 | ₩97,503 | ₩98,791 | ₩96,564 | ₩96,859 | -0.66% | 128.6만 |
|---|
| 2026.07.28 | ₩96,846 | ₩97,892 | ₩96,779 | ₩97,356 | +0.53% | 101만 |
|---|
| 2026.07.27 | ₩99,957 | ₩100,105 | ₩98,489 | ₩99,166 | -0.79% | 92.3만 |
|---|
| 2026.07.24 | ₩99,112 | ₩99,589 | ₩98,737 | ₩98,911 | -0.20% | 332.8만 |
|---|
| 2026.07.23 | ₩99,086 | ₩99,515 | ₩98,221 | ₩98,724 | -0.37% | 408.6만 |
|---|
| 2026.07.22 | ₩99,475 | ₩100,246 | ₩99,475 | ₩99,917 | +0.44% | 204.6만 |
|---|
| 2026.07.21 | ₩99,743 | ₩100,708 | ₩99,354 | ₩100,413 | +0.67% | 181.9만 |
|---|
| 2026.07.20 | ₩98,281 | ₩98,697 | ₩97,885 | ₩97,986 | -0.30% | 91.3만 |
|---|
| 2026.07.17 | ₩96,698 | ₩98,107 | ₩96,551 | ₩98,026 | +1.37% | 88.6만 |
|---|
| 2026.07.16 | ₩99,515 | ₩100,092 | ₩99,213 | ₩99,461 | -0.05% | 64.4만 |
|---|
| 2026.07.15 | ₩101,567 | ₩101,634 | ₩100,447 | ₩101,232 | -0.33% | 78.2만 |
|---|
| 2026.07.14 | ₩101,969 | ₩102,613 | ₩101,493 | ₩101,634 | -0.33% | 129.3만 |
|---|
| 2026.07.13 | ₩100,923 | ₩101,097 | ₩100,125 | ₩100,333 | -0.58% | 78.1만 |
|---|
| 2026.07.10 | ₩101,889 | ₩102,606 | ₩101,312 | ₩102,372 | +0.47% | 56.4만 |
|---|
| 2026.07.09 | ₩100,507 | ₩101,453 | ₩100,507 | ₩101,325 | +0.81% | 95.7만 |
|---|
| 2026.07.08 | ₩99,139 | ₩100,293 | ₩98,764 | ₩100,279 | +1.15% | 294.6만 |
|---|
| 2026.07.07 | ₩101,835 | ₩101,983 | ₩100,554 | ₩100,829 | -0.99% | 112.4만 |
|---|
| 2026.07.06 | ₩102,532 | ₩103,351 | ₩102,532 | ₩103,284 | +0.73% | 48.6만 |
|---|
| 2026.07.02 | ₩101,580 | ₩102,398 | ₩100,145 | ₩100,883 | -0.69% | 138.6만 |
|---|
| 2026.07.01 | ₩101,084 | ₩101,540 | ₩100,809 | ₩100,883 | -0.20% | 86.3만 |
|---|
| 2026.06.30 | ₩100,360 | ₩101,205 | ₩100,346 | ₩101,004 | +0.64% | 70.8만 |
|---|
| 2026.06.29 | ₩100,266 | ₩100,970 | ₩99,367 | ₩100,923 | +0.66% | 59.2만 |
|---|
| 2026.06.26 | ₩100,226 | ₩101,010 | ₩100,038 | ₩100,548 | +0.32% | 365.9만 |
|---|
| 2026.06.25 | ₩101,795 | ₩101,902 | ₩100,802 | ₩101,097 | -0.69% | 160.7만 |
|---|
| 2026.06.24 | ₩100,132 | ₩100,735 | ₩99,897 | ₩100,293 | +0.16% | 106.1만 |
|---|
| 2026.06.23 | ₩99,703 | ₩101,030 | ₩99,703 | ₩100,454 | +0.75% | 73.3만 |
|---|
| 2026.06.22 | ₩104,692 | ₩105,470 | ₩104,692 | ₩104,799 | +0.10% | 82.1만 |
|---|
| 2026.06.18 | ₩104,745 | ₩104,812 | ₩104,222 | ₩104,531 | -0.20% | 95.7만 |
|---|
| 2026.06.17 | ₩103,431 | ₩104,196 | ₩102,532 | ₩102,747 | -0.66% | 165.7만 |
|---|
| 2026.06.16 | ₩102,559 | ₩103,116 | ₩102,345 | ₩102,398 | -0.16% | 135.4만 |
|---|
| 2026.06.15 | ₩102,506 | ₩102,573 | ₩102,117 | ₩102,385 | -0.12% | 167만 |
|---|
| 2026.06.12 | ₩100,360 | ₩100,936 | ₩99,676 | ₩100,695 | +0.33% | 86.2만 |
|---|
| 2026.06.11 | ₩97,946 | ₩100,333 | ₩97,718 | ₩100,239 | +2.34% | 133.6만 |
|---|
| 2026.06.10 | ₩97,959 | ₩98,791 | ₩97,302 | ₩97,409 | -0.56% | 214.3만 |
|---|
| 2026.06.09 | ₩100,346 | ₩100,977 | ₩97,899 | ₩99,099 | -1.24% | 243.3만 |
|---|
| 2026.06.08 | ₩100,024 | ₩100,507 | ₩99,877 | ₩100,118 | +0.09% | 97.7만 |
|---|
| 2026.06.05 | ₩101,285 | ₩101,339 | ₩98,656 | ₩98,804 | -2.45% | 175.3만 |
|---|
| 2026.06.04 | ₩101,848 | ₩102,358 | ₩101,527 | ₩102,291 | +0.43% | 181만 |
|---|
| 2026.06.03 | ₩102,157 | ₩102,318 | ₩101,862 | ₩101,983 | -0.17% | 142.8만 |
|---|
| 2026.06.02 | ₩100,641 | ₩101,688 | ₩100,641 | ₩101,634 | +0.99% | 112.8만 |
|---|
| 2026.06.01 | ₩100,708 | ₩101,446 | ₩100,380 | ₩101,057 | +0.35% | 187.5만 |
|---|
| 2026.05.29 | ₩101,245 | ₩101,714 | ₩100,923 | ₩101,299 | +0.05% | 120.4만 |
|---|
| 2026.05.28 | ₩100,065 | ₩101,325 | ₩100,038 | ₩101,124 | +1.06% | 114.7만 |
|---|
| 2026.05.27 | ₩100,467 | ₩100,695 | ₩100,232 | ₩100,548 | +0.08% | 154.5만 |
|---|
| 2026.05.26 | ₩101,191 | ₩101,540 | ₩100,990 | ₩101,191 | 0.00% | 86.6만 |
|---|
| 2026.05.22 | ₩99,636 | ₩100,373 | ₩99,508 | ₩99,904 | +0.27% | 139만 |
|---|
| 2026.05.21 | ₩98,214 | ₩99,830 | ₩98,133 | ₩99,555 | +1.37% | 207만 |
|---|
| 2026.05.20 | ₩97,771 | ₩99,488 | ₩97,744 | ₩99,475 | +1.74% | 272.3만 |
|---|
| 2026.05.19 | ₩98,174 | ₩99,166 | ₩97,946 | ₩98,603 | +0.44% | 164.1만 |
|---|
| 2026.05.18 | ₩99,206 | ₩99,548 | ₩98,455 | ₩99,233 | +0.03% | 289.7만 |
|---|
| 2026.05.15 | ₩99,488 | ₩99,783 | ₩99,099 | ₩99,394 | -0.09% | 209.5만 |
|---|
| 2026.05.14 | ₩100,480 | ₩100,782 | ₩100,387 | ₩100,574 | +0.09% | 310.7만 |
|---|
| 2026.05.13 | ₩101,138 | ₩101,768 | ₩101,057 | ₩101,620 | +0.48% | 228.2만 |
|---|
| 2026.05.12 | ₩100,521 | ₩100,675 | ₩99,703 | ₩100,534 | +0.01% | 161.1만 |
|---|
| 2026.05.11 | ₩100,199 | ₩100,742 | ₩100,199 | ₩100,574 | +0.37% | 83.9만 |
|---|
| 2026.05.08 | ₩100,293 | ₩100,708 | ₩100,024 | ₩100,427 | +0.13% | 78.1만 |
|---|
| 2026.05.07 | ₩100,078 | ₩100,165 | ₩98,965 | ₩99,220 | -0.86% | 219.7만 |
|---|
| 2026.05.06 | ₩99,488 | ₩100,145 | ₩99,367 | ₩99,984 | +0.50% | 94.9만 |
|---|
| 2026.05.05 | ₩96,618 | ₩97,322 | ₩96,457 | ₩97,275 | +0.68% | 81.8만 |
|---|
| 2026.05.04 | ₩96,511 | ₩97,000 | ₩95,746 | ₩96,095 | -0.43% | 443.1만 |
|---|
| 2026.05.01 | ₩96,055 | ₩96,953 | ₩96,001 | ₩96,336 | +0.29% | 72.3만 |
|---|
| 2026.04.30 | ₩96,309 | ₩97,423 | ₩95,934 | ₩97,248 | +0.97% | 145.5만 |
|---|
| 2026.04.29 | ₩95,008 | ₩95,102 | ₩94,224 | ₩94,646 | -0.38% | 135.4만 |
|---|
| 2026.04.28 | ₩95,692 | ₩95,988 | ₩95,263 | ₩95,478 | -0.22% | 114.7만 |
|---|
| 2026.04.27 | ₩95,900 | ₩96,256 | ₩95,411 | ₩95,491 | -0.43% | 141.8만 |
|---|
| 2026.04.24 | ₩94,794 | ₩95,438 | ₩94,539 | ₩95,263 | +0.50% | 274.7만 |
|---|
| 2026.04.23 | ₩95,371 | ₩95,719 | ₩93,936 | ₩94,968 | -0.42% | 149.8만 |
|---|
| 2026.04.22 | ₩95,639 | ₩95,760 | ₩95,330 | ₩95,699 | +0.06% | 75.2만 |
|---|
| 2026.04.21 | ₩96,229 | ₩96,511 | ₩94,955 | ₩95,102 | -1.17% | 209.5만 |
|---|
| 2026.04.20 | ₩97,503 | ₩97,684 | ₩96,926 | ₩97,490 | -0.01% | 128만 |
|---|
| 2026.04.17 | ₩98,174 | ₩99,367 | ₩98,080 | ₩98,428 | +0.26% | 139.9만 |
|---|
| 2026.04.16 | ₩97,798 | ₩97,885 | ₩97,255 | ₩97,584 | -0.22% | 468.7만 |
|---|
| 2026.04.15 | ₩97,060 | ₩97,376 | ₩96,832 | ₩97,302 | +0.25% | 458.6만 |
|---|
| 2026.04.14 | ₩96,792 | ₩97,771 | ₩96,698 | ₩97,557 | +0.79% | 72.3만 |
|---|
| 2026.04.13 | ₩94,754 | ₩96,598 | ₩94,754 | ₩96,578 | +1.92% | 106.4만 |
|---|
| 2026.04.10 | ₩96,309 | ₩96,604 | ₩95,988 | ₩96,390 | +0.08% | 119.5만 |
|---|
| 2026.04.09 | ₩95,478 | ₩97,074 | ₩95,183 | ₩96,444 | +1.01% | 597.1만 |
|---|
| 2026.04.08 | ₩98,281 | ₩98,442 | ₩97,248 | ₩97,812 | -0.48% | 463.4만 |
|---|
| 2026.04.07 | ₩92,876 | ₩93,627 | ₩91,763 | ₩93,520 | +0.69% | 176.4만 |
|---|
| 2026.04.06 | ₩93,131 | ₩93,882 | ₩93,131 | ₩93,681 | +0.59% | 93.1만 |
|---|
| 2026.04.02 | ₩91,964 | ₩93,962 | ₩91,736 | ₩93,345 | +1.50% | 161.6만 |
|---|
| 2026.04.01 | ₩94,874 | ₩95,659 | ₩94,485 | ₩94,754 | -0.13% | 322.8만 |
|---|
| 2026.03.31 | ₩90,261 | ₩92,500 | ₩90,019 | ₩92,420 | +2.39% | 245.2만 |
|---|
| 2026.03.30 | ₩90,516 | ₩90,670 | ₩89,161 | ₩89,389 | -1.24% | 185.4만 |
|---|
| 2026.03.27 | ₩90,046 | ₩90,395 | ₩88,940 | ₩89,228 | -0.91% | 226.4만 |
|---|
| 2026.03.26 | ₩91,562 | ₩92,286 | ₩90,542 | ₩90,583 | -1.07% | 129만 |
|---|
| 2026.03.25 | ₩92,970 | ₩93,305 | ₩92,326 | ₩92,769 | -0.22% | 292.1만 |
|---|
| 2026.03.24 | ₩90,744 | ₩91,830 | ₩90,529 | ₩91,213 | +0.52% | 311.2만 |
|---|
| 2026.03.23 | ₩91,293 | ₩92,574 | ₩90,583 | ₩91,481 | +0.21% | 508.8만 |
|---|
| 2026.03.20 | ₩91,736 | ₩91,736 | ₩88,511 | ₩88,866 | -3.13% | 211.3만 |
|---|
| 2026.03.19 | ₩90,019 | ₩92,420 | ₩90,019 | ₩91,937 | +2.13% | 443.8만 |
|---|
| 2026.03.18 | ₩92,688 | ₩93,211 | ₩92,031 | ₩92,125 | -0.61% | 180.7만 |
|---|
| 2026.03.17 | ₩93,399 | ₩93,734 | ₩92,896 | ₩93,117 | -0.30% | 192.2만 |
|---|
| 2026.03.16 | ₩92,568 | ₩93,345 | ₩92,487 | ₩93,117 | +0.59% | 284.9만 |
|---|
| 2026.03.13 | ₩92,433 | ₩92,769 | ₩91,065 | ₩91,213 | -1.32% | 172만 |
|---|
| 2026.03.12 | ₩92,769 | ₩93,050 | ₩91,649 | ₩92,125 | -0.69% | 174.2만 |
|---|
| 2026.03.11 | ₩93,319 | ₩94,311 | ₩92,997 | ₩93,828 | +0.55% | 226.7만 |
|---|
| 2026.03.10 | ₩94,566 | ₩96,497 | ₩93,982 | ₩94,552 | -0.01% | 396.2만 |
|---|
| 2026.03.09 | ₩91,280 | ₩93,949 | ₩90,736 | ₩93,681 | +2.63% | 507.6만 |
|---|
| 2026.03.06 | ₩92,192 | ₩93,245 | ₩92,085 | ₩92,782 | +0.64% | 206.9만 |
|---|
| 2026.03.05 | ₩94,660 | ₩95,035 | ₩92,983 | ₩94,043 | -0.65% | 313.2만 |
|---|
| 2026.03.04 | ₩95,558 | ₩97,087 | ₩95,290 | ₩97,007 | +1.52% | 275.3만 |
|---|
| 2026.03.03 | ₩92,621 | ₩95,371 | ₩91,783 | ₩94,982 | +2.55% | 357.7만 |
|---|
| 2026.03.02 | ₩97,812 | ₩98,996 | ₩97,691 | ₩98,777 | +0.99% | 145.5만 |
|---|
| 2026.02.27 | ₩101,419 | ₩101,553 | ₩101,018 | ₩101,124 | -0.29% | 180.6만 |
|---|
| 2026.02.26 | ₩101,258 | ₩101,540 | ₩100,655 | ₩101,218 | -0.04% | 175.8만 |
|---|
| 2026.02.25 | ₩100,695 | ₩101,312 | ₩100,588 | ₩101,178 | +0.48% | 71.5만 |
|---|
| 2026.02.24 | ₩99,045 | ₩100,105 | ₩98,952 | ₩99,944 | +0.91% | 102.8만 |
|---|
| 2026.02.23 | ₩100,320 | ₩100,816 | ₩99,837 | ₩100,078 | -0.24% | 115.2만 |
|---|
| 2026.02.20 | ₩98,844 | ₩100,226 | ₩98,797 | ₩100,159 | +1.33% | 110.4만 |
|---|
| 2026.02.19 | ₩99,394 | ₩99,877 | ₩99,314 | ₩99,877 | +0.49% | 77.4만 |
|---|
| 2026.02.18 | ₩100,199 | ₩100,682 | ₩99,884 | ₩100,018 | -0.18% | 86.8만 |
|---|
| 2026.02.17 | ₩99,957 | ₩100,749 | ₩99,461 | ₩100,548 | +0.59% | 143.7만 |
|---|
| 2026.02.13 | ₩102,358 | ₩102,767 | ₩101,728 | ₩102,626 | +0.26% | 142.1만 |
|---|
| 2026.02.12 | ₩102,740 | ₩103,042 | ₩101,929 | ₩102,211 | -0.52% | 206.4만 |
|---|
| 2026.02.11 | ₩102,573 | ₩103,109 | ₩102,036 | ₩102,854 | +0.27% | 161.6만 |
|---|
| 2026.02.10 | ₩101,916 | ₩102,398 | ₩101,734 | ₩101,862 | -0.05% | 179.7만 |
|---|
| 2026.02.09 | ₩98,952 | ₩100,112 | ₩98,750 | ₩99,998 | +1.06% | 224.9만 |
|---|
| 2026.02.06 | ₩96,940 | ₩97,892 | ₩96,926 | ₩97,771 | +0.86% | 172.8만 |
|---|
| 2026.02.05 | ₩94,432 | ₩94,941 | ₩94,157 | ₩94,244 | -0.20% | 137.3만 |
|---|
| 2026.02.04 | ₩95,786 | ₩96,511 | ₩95,411 | ₩95,706 | -0.08% | 173.3만 |
|---|
| 2026.02.03 | ₩94,298 | ₩94,901 | ₩94,003 | ₩94,901 | +0.64% | 177.3만 |
|---|
| 2026.02.02 | ₩93,091 | ₩93,982 | ₩93,010 | ₩93,842 | +0.81% | 119.3만 |
|---|
| 2026.01.30 | ₩93,895 | ₩94,157 | ₩93,345 | ₩93,761 | -0.14% | 179.7만 |
|---|
| 2026.01.29 | ₩94,056 | ₩94,304 | ₩92,728 | ₩94,096 | +0.04% | 239.7만 |
|---|
| 2026.01.28 | ₩92,849 | ₩93,138 | ₩92,648 | ₩93,064 | +0.23% | 187.6만 |
|---|
| 2026.01.27 | ₩93,406 | ₩93,989 | ₩93,386 | ₩93,882 | +0.51% | 125.4만 |
|---|
| 2026.01.26 | ₩92,997 | ₩93,238 | ₩92,588 | ₩92,608 | -0.42% | 120.2만 |
|---|
| 2026.01.23 | ₩91,897 | ₩92,796 | ₩91,837 | ₩92,568 | +0.73% | 136.2만 |
|---|
| 2026.01.22 | ₩92,755 | ₩93,024 | ₩92,581 | ₩92,876 | +0.13% | 126만 |
|---|
| 2026.01.21 | ₩92,179 | ₩92,990 | ₩92,004 | ₩92,769 | +0.64% | 104.6만 |
|---|
| 2026.01.20 | ₩91,743 | ₩92,246 | ₩91,461 | ₩91,548 | -0.21% | 176.1만 |
|---|
| 2026.01.16 | ₩93,480 | ₩93,627 | ₩93,265 | ₩93,587 | +0.11% | 143.9만 |
|---|
| 2026.01.15 | ₩93,882 | ₩93,976 | ₩93,386 | ₩93,412 | -0.50% | 178.8만 |
|---|
| 2026.01.14 | ₩92,956 | ₩93,325 | ₩92,869 | ₩93,010 | +0.06% | 125.6만 |
|---|
| 2026.01.13 | ₩92,635 | ₩92,702 | ₩92,205 | ₩92,366 | -0.29% | 118만 |
|---|
| 2026.01.12 | ₩92,943 | ₩93,278 | ₩92,916 | ₩93,184 | +0.26% | 125.3만 |
|---|
| 2026.01.09 | ₩91,884 | ₩92,836 | ₩91,843 | ₩92,527 | +0.70% | 218.2만 |
|---|
| 2026.01.08 | ₩90,234 | ₩90,690 | ₩90,214 | ₩90,690 | +0.51% | 204.9만 |
|---|
| 2026.01.07 | ₩90,891 | ₩90,918 | ₩90,542 | ₩90,717 | -0.19% | 170.6만 |
|---|
| 2026.01.06 | ₩90,958 | ₩91,099 | ₩90,691 | ₩90,851 | -0.12% | 119.7만 |
|---|
| 2026.01.05 | ₩90,153 | ₩91,012 | ₩90,127 | ₩90,985 | +0.92% | 127.7만 |
|---|
| 2026.01.02 | ₩89,215 | ₩89,268 | ₩88,457 | ₩89,013 | -0.23% | 158.6만 |
|---|
| 2025.12.31 | ₩88,356 | ₩88,658 | ₩88,142 | ₩88,397 | +0.05% | 63.8만 |
|---|
| 2025.12.30 | ₩88,839 | ₩88,928 | ₩88,631 | ₩88,651 | -0.21% | 83만 |
|---|
| 2025.12.29 | ₩88,477 | ₩88,812 | ₩88,477 | ₩88,812 | +0.38% | 143.7만 |
|---|
| 2025.12.26 | ₩88,490 | ₩88,591 | ₩88,289 | ₩88,557 | +0.08% | 78.3만 |
|---|
| 2025.12.24 | ₩88,450 | ₩88,752 | ₩88,370 | ₩88,611 | +0.18% | 66.2만 |
|---|
| 2025.12.23 | ₩88,973 | ₩89,115 | ₩88,698 | ₩88,812 | -0.18% | 165.2만 |
|---|
| 2025.12.22 | ₩92,494 | ₩92,869 | ₩92,380 | ₩92,755 | +0.28% | 145만 |
|---|
| 2025.12.19 | ₩92,715 | ₩93,158 | ₩92,715 | ₩92,903 | +0.20% | 147.8만 |
|---|
| 2025.12.18 | ₩92,568 | ₩92,749 | ₩92,031 | ₩92,219 | -0.38% | 164만 |
|---|
| 2025.12.17 | ₩92,675 | ₩92,863 | ₩91,944 | ₩91,977 | -0.75% | 222.8만 |
|---|
| 2025.12.16 | ₩93,392 | ₩93,667 | ₩93,010 | ₩93,225 | -0.18% | 91.4만 |
|---|
| 2025.12.15 | ₩94,673 | ₩94,754 | ₩94,016 | ₩94,298 | -0.40% | 277만 |
|---|
| 2025.12.12 | ₩93,614 | ₩93,708 | ₩92,916 | ₩93,238 | -0.40% | 188.5만 |
|---|
| 2025.12.11 | ₩93,104 | ₩93,573 | ₩93,050 | ₩93,480 | +0.40% | 127.5만 |
|---|
| 2025.12.10 | ₩92,326 | ₩93,252 | ₩92,219 | ₩93,171 | +0.92% | 125.2만 |
|---|
| 2025.12.09 | ₩92,581 | ₩92,856 | ₩92,380 | ₩92,433 | -0.16% | 99.1만 |
|---|
| 2025.12.08 | ₩92,541 | ₩92,594 | ₩92,105 | ₩92,219 | -0.35% | 246.8만 |
|---|
| 2025.12.05 | ₩92,688 | ₩92,896 | ₩92,534 | ₩92,822 | +0.14% | 81.1만 |
|---|
| 2025.12.04 | ₩93,372 | ₩93,446 | ₩92,588 | ₩92,688 | -0.73% | 115.1만 |
|---|
| 2025.12.03 | ₩91,025 | ₩91,676 | ₩91,025 | ₩91,656 | +0.69% | 163.3만 |
|---|
| 2025.12.02 | ₩91,723 | ₩91,810 | ₩91,293 | ₩91,562 | -0.18% | 154.4만 |
|---|
| 2025.12.01 | ₩91,481 | ₩91,991 | ₩91,481 | ₩91,589 | +0.12% | 118.8만 |
|---|
| 2025.11.28 | ₩91,870 | ₩92,172 | ₩91,857 | ₩92,112 | +0.26% | 84.2만 |
|---|
| 2025.11.26 | ₩91,669 | ₩92,554 | ₩91,656 | ₩92,447 | +0.85% | 83.7만 |
|---|
| 2025.11.25 | ₩90,167 | ₩91,005 | ₩89,952 | ₩90,985 | +0.91% | 106.5만 |
|---|
| 2025.11.24 | ₩89,939 | ₩90,851 | ₩89,858 | ₩90,744 | +0.89% | 115.8만 |
|---|
| 2025.11.21 | ₩89,657 | ₩90,361 | ₩89,134 | ₩90,127 | +0.52% | 189만 |
|---|
| 2025.11.20 | ₩89,912 | ₩90,200 | ₩88,155 | ₩88,209 | -1.89% | 287.8만 |
|---|
| 2025.11.19 | ₩89,523 | ₩90,026 | ₩89,188 | ₩89,537 | +0.01% | 113만 |
|---|
| 2025.11.18 | ₩89,416 | ₩89,939 | ₩89,081 | ₩89,657 | +0.27% | 173만 |
|---|
| 2025.11.17 | ₩91,951 | ₩92,420 | ₩91,092 | ₩91,454 | -0.54% | 140.2만 |
|---|
| 2025.11.14 | ₩92,527 | ₩93,325 | ₩92,474 | ₩93,091 | +0.61% | 124.4만 |
|---|
| 2025.11.13 | ₩92,970 | ₩93,091 | ₩91,937 | ₩92,044 | -1.00% | 126.5만 |
|---|
| 2025.11.12 | ₩93,265 | ₩93,634 | ₩93,191 | ₩93,439 | +0.19% | 171.9만 |
|---|
| 2025.11.11 | ₩92,380 | ₩92,889 | ₩92,319 | ₩92,782 | +0.44% | 133.1만 |
|---|
| 2025.11.10 | ₩92,259 | ₩92,715 | ₩92,004 | ₩92,661 | +0.44% | 88.2만 |
|---|
| 2025.11.07 | ₩91,615 | ₩92,286 | ₩91,193 | ₩92,259 | +0.70% | 126만 |
|---|
| 2025.11.06 | ₩92,179 | ₩92,299 | ₩91,528 | ₩91,937 | -0.26% | 156.3만 |
|---|
| 2025.11.05 | ₩91,159 | ₩91,823 | ₩91,159 | ₩91,615 | +0.50% | 321.9만 |
|---|
| 2025.11.04 | ₩91,776 | ₩92,219 | ₩91,602 | ₩91,656 | -0.13% | 124.7만 |
|---|
| 2025.11.03 | ₩92,340 | ₩92,561 | ₩92,079 | ₩92,554 | +0.23% | 102.4만 |
|---|
| 2025.10.31 | ₩92,514 | ₩92,688 | ₩91,977 | ₩92,286 | -0.25% | 120.3만 |
|---|
| 2025.10.30 | ₩91,964 | ₩92,440 | ₩91,897 | ₩92,071 | +0.12% | 131.8만 |
|---|
| 2025.10.29 | ₩92,393 | ₩92,601 | ₩91,515 | ₩92,058 | -0.36% | 391.1만 |
|---|
| 2025.10.28 | ₩92,487 | ₩93,037 | ₩92,487 | ₩92,876 | +0.42% | 118.7만 |
|---|
| 2025.10.27 | ₩92,500 | ₩92,574 | ₩92,361 | ₩92,527 | +0.03% | 67.6만 |
|---|
| 2025.10.24 | ₩91,307 | ₩91,589 | ₩91,307 | ₩91,387 | +0.09% | 89.8만 |
|---|
| 2025.10.23 | ₩90,797 | ₩91,233 | ₩90,797 | ₩91,065 | +0.30% | 72.3만 |
|---|
| 2025.10.22 | ₩91,200 | ₩91,428 | ₩90,690 | ₩91,079 | -0.13% | 158.8만 |
|---|
| 2025.10.21 | ₩91,548 | ₩91,716 | ₩91,293 | ₩91,387 | -0.18% | 100.7만 |
|---|
| 2025.10.20 | ₩92,112 | ₩92,749 | ₩92,112 | ₩92,500 | +0.42% | 97.3만 |
|---|
| 2025.10.17 | ₩90,516 | ₩90,871 | ₩90,402 | ₩90,770 | +0.28% | 142.8만 |
|---|
| 2025.10.16 | ₩90,475 | ₩90,683 | ₩89,966 | ₩90,301 | -0.19% | 192.5만 |
|---|
| 2025.10.15 | ₩89,979 | ₩90,288 | ₩89,590 | ₩90,046 | +0.07% | 142.1만 |
|---|
| 2025.10.14 | ₩87,820 | ₩89,107 | ₩87,699 | ₩88,665 | +0.96% | 102.1만 |
|---|
| 2025.10.13 | ₩87,511 | ₩88,028 | ₩87,270 | ₩87,860 | +0.40% | 278.4만 |
|---|
| 2025.10.10 | ₩88,477 | ₩88,651 | ₩86,666 | ₩86,868 | -1.82% | 439.3만 |
|---|