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 | ₩105,328 | ₩105,810 | ₩105,214 | ₩105,784 | +0.43% | 128.8만 |
| 2026.10.08 | ₩105,301 | ₩105,529 | ₩104,724 | ₩105,194 | -0.10% | 140.2만 |
| 2026.10.07 | ₩105,757 | ₩106,266 | ₩105,462 | ₩106,186 | +0.41% | 68.9만 |
| 2026.10.06 | ₩107,594 | ₩107,983 | ₩107,292 | ₩107,312 | -0.26% | 107.9만 |
| 2026.10.05 | ₩106,816 | ₩107,433 | ₩106,595 | ₩107,272 | +0.43% | 156.5만 |
| 2026.10.02 | ₩106,508 | ₩107,111 | ₩105,991 | ₩106,816 | +0.29% | 122.2만 |
| 2026.10.01 | ₩105,515 | ₩105,676 | ₩104,577 | ₩105,153 | -0.34% | 124만 |
| 2026.09.30 | ₩106,199 | ₩106,615 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩105,274 |
| -0.87% |
| 232.8만 |
| 2026.09.29 | ₩104,215 | ₩104,496 | ₩103,785 | ₩104,308 | +0.09% | 48.1만 |
|---|
| 2026.09.28 | ₩104,925 | ₩105,261 | ₩104,172 | ₩104,778 | -0.14% | 87.3만 |
|---|
| 2026.09.25 | ₩105,422 | ₩105,985 | ₩105,012 | ₩105,904 | +0.46% | 96.8만 |
|---|
| 2026.09.24 | ₩103,490 | ₩103,920 | ₩102,914 | ₩103,611 | +0.12% | 41.1만 |
|---|
| 2026.09.23 | ₩105,623 | ₩105,824 | ₩104,717 | ₩104,939 | -0.65% | 71.5만 |
|---|
| 2026.09.22 | ₩106,320 | ₩107,004 | ₩106,146 | ₩106,776 | +0.43% | 45.4만 |
|---|
| 2026.09.21 | ₩105,462 | ₩106,092 | ₩105,354 | ₩105,931 | +0.45% | 40.8만 |
|---|
| 2026.09.18 | ₩104,644 | ₩104,986 | ₩104,228 | ₩104,925 | +0.27% | 40만 |
|---|
| 2026.09.17 | ₩106,454 | ₩106,582 | ₩105,837 | ₩106,018 | -0.41% | 41.2만 |
|---|
| 2026.09.16 | ₩105,676 | ₩106,535 | ₩104,255 | ₩105,006 | -0.63% | 107.6만 |
|---|
| 2026.09.15 | ₩105,086 | ₩105,194 | ₩104,577 | ₩104,952 | -0.13% | 112.4만 |
|---|
| 2026.09.14 | ₩105,408 | ₩106,300 | ₩105,187 | ₩105,703 | +0.28% | 143만 |
|---|
| 2026.09.11 | ₩106,427 | ₩106,903 | ₩106,347 | ₩106,682 | +0.24% | 114.8만 |
|---|
| 2026.09.10 | ₩104,711 | ₩105,167 | ₩104,127 | ₩104,322 | -0.37% | 85.4만 |
|---|
| 2026.09.09 | ₩105,851 | ₩106,052 | ₩104,852 | ₩104,939 | -0.86% | 244.2만 |
|---|
| 2026.09.08 | ₩106,494 | ₩106,615 | ₩105,904 | ₩105,945 | -0.52% | 263.5만 |
|---|
| 2026.09.04 | ₩105,636 | ₩106,642 | ₩105,596 | ₩106,347 | +0.67% | 215.8만 |
|---|
| 2026.09.03 | ₩105,381 | ₩106,501 | ₩105,200 | ₩106,065 | +0.65% | 76.2만 |
|---|
| 2026.09.02 | ₩103,048 | ₩103,993 | ₩102,954 | ₩103,960 | +0.88% | 78.3만 |
|---|
| 2026.09.01 | ₩103,410 | ₩104,127 | ₩102,880 | ₩103,155 | -0.25% | 133.3만 |
|---|
| 2026.08.31 | ₩104,322 | ₩104,443 | ₩103,517 | ₩103,759 | -0.54% | 237.2만 |
|---|
| 2026.08.28 | ₩104,456 | ₩105,059 | ₩103,450 | ₩103,785 | -0.64% | 191.1만 |
|---|
| 2026.08.27 | ₩103,531 | ₩103,832 | ₩103,236 | ₩103,718 | +0.18% | 139.8만 |
|---|
| 2026.08.26 | ₩103,343 | ₩103,812 | ₩103,115 | ₩103,289 | -0.05% | 32.6만 |
|---|
| 2026.08.25 | ₩103,370 | ₩103,591 | ₩102,900 | ₩103,571 | +0.19% | 136.9만 |
|---|
| 2026.08.24 | ₩102,672 | ₩102,887 | ₩102,236 | ₩102,726 | +0.05% | 71만 |
|---|
| 2026.08.21 | ₩103,169 | ₩103,309 | ₩102,793 | ₩103,088 | -0.08% | 60.8만 |
|---|
| 2026.08.20 | ₩102,069 | ₩102,766 | ₩101,841 | ₩102,096 | +0.03% | 115.4만 |
|---|
| 2026.08.19 | ₩103,329 | ₩103,383 | ₩102,203 | ₩102,605 | -0.70% | 93.2만 |
|---|
| 2026.08.18 | ₩104,483 | ₩104,630 | ₩103,169 | ₩103,236 | -1.19% | 113.5만 |
|---|
| 2026.08.17 | ₩106,119 | ₩106,628 | ₩106,032 | ₩106,213 | +0.09% | 32.6만 |
|---|
| 2026.08.14 | ₩106,400 | ₩106,749 | ₩106,065 | ₩106,199 | -0.19% | 52.7만 |
|---|
| 2026.08.13 | ₩106,052 | ₩106,917 | ₩106,052 | ₩106,521 | +0.44% | 64.6만 |
|---|
| 2026.08.12 | ₩106,052 | ₩106,280 | ₩105,676 | ₩105,743 | -0.29% | 95.9만 |
|---|
| 2026.08.11 | ₩104,496 | ₩104,677 | ₩104,087 | ₩104,255 | -0.23% | 75.4만 |
|---|
| 2026.08.10 | ₩104,738 | ₩104,738 | ₩103,906 | ₩103,906 | -0.79% | 67.1만 |
|---|
| 2026.08.07 | ₩104,644 | ₩104,966 | ₩104,255 | ₩104,872 | +0.22% | 947.1만 |
|---|
| 2026.08.06 | ₩102,994 | ₩103,812 | ₩102,659 | ₩103,034 | +0.04% | 393.9만 |
|---|
| 2026.08.05 | ₩103,920 | ₩104,235 | ₩102,994 | ₩103,008 | -0.88% | 102.4만 |
|---|
| 2026.08.04 | ₩101,023 | ₩102,552 | ₩100,949 | ₩102,350 | +1.31% | 105.8만 |
|---|
| 2026.08.03 | ₩99,816 | ₩100,681 | ₩99,722 | ₩100,553 | +0.74% | 65.9만 |
|---|
| 2026.07.31 | ₩100,245 | ₩100,620 | ₩98,870 | ₩100,017 | -0.23% | 215.3만 |
|---|
| 2026.07.30 | ₩98,193 | ₩101,217 | ₩98,086 | ₩101,050 | +2.91% | 158.6만 |
|---|
| 2026.07.29 | ₩97,496 | ₩98,783 | ₩96,557 | ₩96,852 | -0.66% | 128.6만 |
|---|
| 2026.07.28 | ₩96,839 | ₩97,885 | ₩96,772 | ₩97,348 | +0.53% | 101만 |
|---|
| 2026.07.27 | ₩99,950 | ₩100,097 | ₩98,481 | ₩99,159 | -0.79% | 92.3만 |
|---|
| 2026.07.24 | ₩99,105 | ₩99,581 | ₩98,730 | ₩98,904 | -0.20% | 332.8만 |
|---|
| 2026.07.23 | ₩99,078 | ₩99,507 | ₩98,213 | ₩98,716 | -0.37% | 408.6만 |
|---|
| 2026.07.22 | ₩99,467 | ₩100,238 | ₩99,467 | ₩99,910 | +0.44% | 204.6만 |
|---|
| 2026.07.21 | ₩99,735 | ₩100,701 | ₩99,346 | ₩100,406 | +0.67% | 181.9만 |
|---|
| 2026.07.20 | ₩98,274 | ₩98,689 | ₩97,878 | ₩97,979 | -0.30% | 91.3만 |
|---|
| 2026.07.17 | ₩96,691 | ₩98,099 | ₩96,544 | ₩98,019 | +1.37% | 88.6만 |
|---|
| 2026.07.16 | ₩99,507 | ₩100,084 | ₩99,206 | ₩99,454 | -0.05% | 64.4만 |
|---|
| 2026.07.15 | ₩101,559 | ₩101,626 | ₩100,439 | ₩101,224 | -0.33% | 78.2만 |
|---|
| 2026.07.14 | ₩101,962 | ₩102,605 | ₩101,485 | ₩101,626 | -0.33% | 129.3만 |
|---|
| 2026.07.13 | ₩100,916 | ₩101,090 | ₩100,118 | ₩100,325 | -0.58% | 78.1만 |
|---|
| 2026.07.10 | ₩101,881 | ₩102,599 | ₩101,304 | ₩102,364 | +0.47% | 56.4만 |
|---|
| 2026.07.09 | ₩100,500 | ₩101,445 | ₩100,500 | ₩101,318 | +0.81% | 95.7만 |
|---|
| 2026.07.08 | ₩99,132 | ₩100,285 | ₩98,756 | ₩100,272 | +1.15% | 294.6만 |
|---|
| 2026.07.07 | ₩101,827 | ₩101,975 | ₩100,547 | ₩100,822 | -0.99% | 112.4만 |
|---|
| 2026.07.06 | ₩102,525 | ₩103,343 | ₩102,525 | ₩103,276 | +0.73% | 48.6만 |
|---|
| 2026.07.02 | ₩101,573 | ₩102,391 | ₩100,138 | ₩100,875 | -0.69% | 138.6만 |
|---|
| 2026.07.01 | ₩101,076 | ₩101,532 | ₩100,802 | ₩100,875 | -0.20% | 86.3만 |
|---|
| 2026.06.30 | ₩100,352 | ₩101,197 | ₩100,339 | ₩100,996 | +0.64% | 70.8만 |
|---|
| 2026.06.29 | ₩100,258 | ₩100,962 | ₩99,360 | ₩100,916 | +0.66% | 59.2만 |
|---|
| 2026.06.26 | ₩100,218 | ₩101,003 | ₩100,030 | ₩100,540 | +0.32% | 365.9만 |
|---|
| 2026.06.25 | ₩101,787 | ₩101,895 | ₩100,795 | ₩101,090 | -0.69% | 160.7만 |
|---|
| 2026.06.24 | ₩100,124 | ₩100,728 | ₩99,890 | ₩100,285 | +0.16% | 106.1만 |
|---|
| 2026.06.23 | ₩99,695 | ₩101,023 | ₩99,695 | ₩100,446 | +0.75% | 73.3만 |
|---|
| 2026.06.22 | ₩104,684 | ₩105,462 | ₩104,684 | ₩104,791 | +0.10% | 82.1만 |
|---|
| 2026.06.18 | ₩104,738 | ₩104,805 | ₩104,215 | ₩104,523 | -0.20% | 95.7만 |
|---|
| 2026.06.17 | ₩103,423 | ₩104,188 | ₩102,525 | ₩102,739 | -0.66% | 165.7만 |
|---|
| 2026.06.16 | ₩102,552 | ₩103,108 | ₩102,337 | ₩102,391 | -0.16% | 135.4만 |
|---|
| 2026.06.15 | ₩102,498 | ₩102,565 | ₩102,109 | ₩102,377 | -0.12% | 167만 |
|---|
| 2026.06.12 | ₩100,352 | ₩100,929 | ₩99,668 | ₩100,688 | +0.33% | 86.2만 |
|---|
| 2026.06.11 | ₩97,938 | ₩100,325 | ₩97,710 | ₩100,232 | +2.34% | 133.6만 |
|---|
| 2026.06.10 | ₩97,952 | ₩98,783 | ₩97,295 | ₩97,402 | -0.56% | 214.3만 |
|---|
| 2026.06.09 | ₩100,339 | ₩100,969 | ₩97,891 | ₩99,092 | -1.24% | 243.3만 |
|---|
| 2026.06.08 | ₩100,017 | ₩100,500 | ₩99,869 | ₩100,111 | +0.09% | 97.7만 |
|---|
| 2026.06.05 | ₩101,278 | ₩101,331 | ₩98,649 | ₩98,797 | -2.45% | 175.3만 |
|---|
| 2026.06.04 | ₩101,841 | ₩102,350 | ₩101,519 | ₩102,283 | +0.43% | 181만 |
|---|
| 2026.06.03 | ₩102,149 | ₩102,310 | ₩101,854 | ₩101,975 | -0.17% | 142.8만 |
|---|
| 2026.06.02 | ₩100,634 | ₩101,680 | ₩100,634 | ₩101,626 | +0.99% | 112.8만 |
|---|
| 2026.06.01 | ₩100,701 | ₩101,439 | ₩100,372 | ₩101,050 | +0.35% | 187.5만 |
|---|
| 2026.05.29 | ₩101,237 | ₩101,707 | ₩100,916 | ₩101,291 | +0.05% | 120.4만 |
|---|
| 2026.05.28 | ₩100,057 | ₩101,318 | ₩100,030 | ₩101,117 | +1.06% | 114.7만 |
|---|
| 2026.05.27 | ₩100,460 | ₩100,688 | ₩100,225 | ₩100,540 | +0.08% | 154.5만 |
|---|
| 2026.05.26 | ₩101,184 | ₩101,532 | ₩100,983 | ₩101,184 | 0.00% | 86.6만 |
|---|
| 2026.05.22 | ₩99,628 | ₩100,366 | ₩99,501 | ₩99,896 | +0.27% | 139만 |
|---|
| 2026.05.21 | ₩98,207 | ₩99,823 | ₩98,126 | ₩99,548 | +1.37% | 207만 |
|---|
| 2026.05.20 | ₩97,764 | ₩99,481 | ₩97,737 | ₩99,467 | +1.74% | 272.3만 |
|---|
| 2026.05.19 | ₩98,166 | ₩99,159 | ₩97,938 | ₩98,595 | +0.44% | 164.1만 |
|---|
| 2026.05.18 | ₩99,199 | ₩99,541 | ₩98,448 | ₩99,226 | +0.03% | 289.7만 |
|---|
| 2026.05.15 | ₩99,481 | ₩99,776 | ₩99,092 | ₩99,387 | -0.09% | 209.5만 |
|---|
| 2026.05.14 | ₩100,473 | ₩100,775 | ₩100,379 | ₩100,567 | +0.09% | 310.7만 |
|---|
| 2026.05.13 | ₩101,130 | ₩101,760 | ₩101,050 | ₩101,613 | +0.48% | 228.2만 |
|---|
| 2026.05.12 | ₩100,513 | ₩100,667 | ₩99,695 | ₩100,527 | +0.01% | 161.1만 |
|---|
| 2026.05.11 | ₩100,191 | ₩100,734 | ₩100,191 | ₩100,567 | +0.37% | 83.9만 |
|---|
| 2026.05.08 | ₩100,285 | ₩100,701 | ₩100,017 | ₩100,419 | +0.13% | 78.1만 |
|---|
| 2026.05.07 | ₩100,071 | ₩100,158 | ₩98,958 | ₩99,212 | -0.86% | 219.7만 |
|---|
| 2026.05.06 | ₩99,481 | ₩100,138 | ₩99,360 | ₩99,977 | +0.50% | 94.9만 |
|---|
| 2026.05.05 | ₩96,611 | ₩97,315 | ₩96,450 | ₩97,268 | +0.68% | 81.8만 |
|---|
| 2026.05.04 | ₩96,503 | ₩96,993 | ₩95,739 | ₩96,088 | -0.43% | 443.1만 |
|---|
| 2026.05.01 | ₩96,047 | ₩96,946 | ₩95,994 | ₩96,329 | +0.29% | 72.3만 |
|---|
| 2026.04.30 | ₩96,302 | ₩97,415 | ₩95,927 | ₩97,241 | +0.97% | 145.5만 |
|---|
| 2026.04.29 | ₩95,001 | ₩95,095 | ₩94,217 | ₩94,639 | -0.38% | 135.4만 |
|---|
| 2026.04.28 | ₩95,685 | ₩95,980 | ₩95,256 | ₩95,471 | -0.22% | 114.7만 |
|---|
| 2026.04.27 | ₩95,893 | ₩96,249 | ₩95,404 | ₩95,484 | -0.43% | 141.8만 |
|---|
| 2026.04.24 | ₩94,787 | ₩95,431 | ₩94,532 | ₩95,256 | +0.50% | 274.7만 |
|---|
| 2026.04.23 | ₩95,363 | ₩95,712 | ₩93,929 | ₩94,961 | -0.42% | 149.8만 |
|---|
| 2026.04.22 | ₩95,632 | ₩95,752 | ₩95,323 | ₩95,692 | +0.06% | 75.2만 |
|---|
| 2026.04.21 | ₩96,222 | ₩96,503 | ₩94,948 | ₩95,095 | -1.17% | 209.5만 |
|---|
| 2026.04.20 | ₩97,496 | ₩97,677 | ₩96,919 | ₩97,482 | -0.01% | 128만 |
|---|
| 2026.04.17 | ₩98,166 | ₩99,360 | ₩98,072 | ₩98,421 | +0.26% | 139.9만 |
|---|
| 2026.04.16 | ₩97,791 | ₩97,878 | ₩97,248 | ₩97,576 | -0.22% | 468.7만 |
|---|
| 2026.04.15 | ₩97,053 | ₩97,368 | ₩96,825 | ₩97,295 | +0.25% | 458.6만 |
|---|
| 2026.04.14 | ₩96,785 | ₩97,764 | ₩96,691 | ₩97,549 | +0.79% | 72.3만 |
|---|
| 2026.04.13 | ₩94,747 | ₩96,591 | ₩94,747 | ₩96,570 | +1.92% | 106.4만 |
|---|
| 2026.04.10 | ₩96,302 | ₩96,597 | ₩95,980 | ₩96,383 | +0.08% | 119.5만 |
|---|
| 2026.04.09 | ₩95,471 | ₩97,067 | ₩95,176 | ₩96,436 | +1.01% | 597.1만 |
|---|
| 2026.04.08 | ₩98,274 | ₩98,435 | ₩97,241 | ₩97,804 | -0.48% | 463.4만 |
|---|
| 2026.04.07 | ₩92,869 | ₩93,620 | ₩91,756 | ₩93,513 | +0.69% | 176.4만 |
|---|
| 2026.04.06 | ₩93,124 | ₩93,875 | ₩93,124 | ₩93,674 | +0.59% | 93.1만 |
|---|
| 2026.04.02 | ₩91,957 | ₩93,955 | ₩91,729 | ₩93,338 | +1.50% | 161.6만 |
|---|
| 2026.04.01 | ₩94,867 | ₩95,652 | ₩94,478 | ₩94,747 | -0.13% | 322.8만 |
|---|
| 2026.03.31 | ₩90,254 | ₩92,494 | ₩90,013 | ₩92,413 | +2.39% | 245.2만 |
|---|
| 2026.03.30 | ₩90,509 | ₩90,663 | ₩89,154 | ₩89,382 | -1.24% | 185.4만 |
|---|
| 2026.03.27 | ₩90,039 | ₩90,388 | ₩88,933 | ₩89,221 | -0.91% | 226.4만 |
|---|
| 2026.03.26 | ₩91,555 | ₩92,279 | ₩90,536 | ₩90,576 | -1.07% | 129만 |
|---|
| 2026.03.25 | ₩92,963 | ₩93,298 | ₩92,319 | ₩92,762 | -0.22% | 292.1만 |
|---|
| 2026.03.24 | ₩90,737 | ₩91,823 | ₩90,522 | ₩91,206 | +0.52% | 311.2만 |
|---|
| 2026.03.23 | ₩91,287 | ₩92,567 | ₩90,576 | ₩91,474 | +0.21% | 508.8만 |
|---|
| 2026.03.20 | ₩91,729 | ₩91,729 | ₩88,504 | ₩88,859 | -3.13% | 211.3만 |
|---|
| 2026.03.19 | ₩90,013 | ₩92,413 | ₩90,013 | ₩91,930 | +2.13% | 443.8만 |
|---|
| 2026.03.18 | ₩92,681 | ₩93,204 | ₩92,024 | ₩92,118 | -0.61% | 180.7만 |
|---|
| 2026.03.17 | ₩93,392 | ₩93,727 | ₩92,889 | ₩93,110 | -0.30% | 192.2만 |
|---|
| 2026.03.16 | ₩92,561 | ₩93,338 | ₩92,480 | ₩93,110 | +0.59% | 284.9만 |
|---|
| 2026.03.13 | ₩92,427 | ₩92,762 | ₩91,059 | ₩91,206 | -1.32% | 172만 |
|---|
| 2026.03.12 | ₩92,762 | ₩93,043 | ₩91,642 | ₩92,118 | -0.69% | 174.2만 |
|---|
| 2026.03.11 | ₩93,312 | ₩94,304 | ₩92,990 | ₩93,821 | +0.55% | 226.7만 |
|---|
| 2026.03.10 | ₩94,559 | ₩96,490 | ₩93,975 | ₩94,545 | -0.01% | 396.2만 |
|---|
| 2026.03.09 | ₩91,273 | ₩93,942 | ₩90,729 | ₩93,674 | +2.63% | 507.6만 |
|---|
| 2026.03.06 | ₩92,185 | ₩93,238 | ₩92,078 | ₩92,775 | +0.64% | 206.9만 |
|---|
| 2026.03.05 | ₩94,653 | ₩95,028 | ₩92,976 | ₩94,036 | -0.65% | 313.2만 |
|---|
| 2026.03.04 | ₩95,551 | ₩97,080 | ₩95,283 | ₩97,000 | +1.52% | 275.3만 |
|---|
| 2026.03.03 | ₩92,614 | ₩95,363 | ₩91,776 | ₩94,975 | +2.55% | 357.7만 |
|---|
| 2026.03.02 | ₩97,804 | ₩98,988 | ₩97,684 | ₩98,770 | +0.99% | 145.5만 |
|---|
| 2026.02.27 | ₩101,412 | ₩101,546 | ₩101,011 | ₩101,117 | -0.29% | 180.6만 |
|---|
| 2026.02.26 | ₩101,251 | ₩101,532 | ₩100,647 | ₩101,211 | -0.04% | 175.8만 |
|---|
| 2026.02.25 | ₩100,688 | ₩101,304 | ₩100,580 | ₩101,170 | +0.48% | 71.5만 |
|---|
| 2026.02.24 | ₩99,038 | ₩100,097 | ₩98,944 | ₩99,937 | +0.91% | 102.8만 |
|---|
| 2026.02.23 | ₩100,312 | ₩100,808 | ₩99,829 | ₩100,071 | -0.24% | 115.2만 |
|---|
| 2026.02.20 | ₩98,837 | ₩100,218 | ₩98,790 | ₩100,151 | +1.33% | 110.4만 |
|---|
| 2026.02.19 | ₩99,387 | ₩99,869 | ₩99,306 | ₩99,869 | +0.49% | 77.4만 |
|---|
| 2026.02.18 | ₩100,191 | ₩100,674 | ₩99,876 | ₩100,010 | -0.18% | 86.8만 |
|---|
| 2026.02.17 | ₩99,950 | ₩100,741 | ₩99,454 | ₩100,540 | +0.59% | 143.7만 |
|---|
| 2026.02.13 | ₩102,350 | ₩102,759 | ₩101,720 | ₩102,619 | +0.26% | 142.1만 |
|---|
| 2026.02.12 | ₩102,733 | ₩103,034 | ₩101,921 | ₩102,203 | -0.52% | 206.4만 |
|---|
| 2026.02.11 | ₩102,565 | ₩103,101 | ₩102,029 | ₩102,847 | +0.27% | 161.6만 |
|---|
| 2026.02.10 | ₩101,908 | ₩102,391 | ₩101,727 | ₩101,854 | -0.05% | 179.7만 |
|---|
| 2026.02.09 | ₩98,944 | ₩100,104 | ₩98,743 | ₩99,990 | +1.06% | 224.9만 |
|---|
| 2026.02.06 | ₩96,933 | ₩97,885 | ₩96,919 | ₩97,764 | +0.86% | 172.8만 |
|---|
| 2026.02.05 | ₩94,425 | ₩94,934 | ₩94,150 | ₩94,237 | -0.20% | 137.3만 |
|---|
| 2026.02.04 | ₩95,779 | ₩96,503 | ₩95,404 | ₩95,699 | -0.08% | 173.3만 |
|---|
| 2026.02.03 | ₩94,291 | ₩94,894 | ₩93,996 | ₩94,894 | +0.64% | 177.3만 |
|---|
| 2026.02.02 | ₩93,084 | ₩93,975 | ₩93,003 | ₩93,835 | +0.81% | 119.3만 |
|---|
| 2026.01.30 | ₩93,888 | ₩94,150 | ₩93,338 | ₩93,754 | -0.14% | 179.7만 |
|---|
| 2026.01.29 | ₩94,049 | ₩94,297 | ₩92,722 | ₩94,089 | +0.04% | 239.7만 |
|---|
| 2026.01.28 | ₩92,842 | ₩93,131 | ₩92,641 | ₩93,057 | +0.23% | 187.6만 |
|---|
| 2026.01.27 | ₩93,399 | ₩93,982 | ₩93,379 | ₩93,875 | +0.51% | 125.4만 |
|---|
| 2026.01.26 | ₩92,990 | ₩93,231 | ₩92,581 | ₩92,601 | -0.42% | 120.2만 |
|---|
| 2026.01.23 | ₩91,890 | ₩92,789 | ₩91,830 | ₩92,561 | +0.73% | 136.2만 |
|---|
| 2026.01.22 | ₩92,748 | ₩93,017 | ₩92,574 | ₩92,869 | +0.13% | 126만 |
|---|
| 2026.01.21 | ₩92,172 | ₩92,983 | ₩91,997 | ₩92,762 | +0.64% | 104.6만 |
|---|
| 2026.01.20 | ₩91,736 | ₩92,239 | ₩91,454 | ₩91,541 | -0.21% | 176.1만 |
|---|
| 2026.01.16 | ₩93,473 | ₩93,620 | ₩93,258 | ₩93,580 | +0.11% | 143.9만 |
|---|
| 2026.01.15 | ₩93,875 | ₩93,969 | ₩93,379 | ₩93,406 | -0.50% | 178.8만 |
|---|
| 2026.01.14 | ₩92,950 | ₩93,318 | ₩92,862 | ₩93,003 | +0.06% | 125.6만 |
|---|
| 2026.01.13 | ₩92,628 | ₩92,695 | ₩92,199 | ₩92,359 | -0.29% | 118만 |
|---|
| 2026.01.12 | ₩92,936 | ₩93,271 | ₩92,909 | ₩93,178 | +0.26% | 125.3만 |
|---|
| 2026.01.09 | ₩91,877 | ₩92,829 | ₩91,836 | ₩92,520 | +0.70% | 218.2만 |
|---|
| 2026.01.08 | ₩90,227 | ₩90,683 | ₩90,207 | ₩90,683 | +0.51% | 204.9만 |
|---|
| 2026.01.07 | ₩90,884 | ₩90,911 | ₩90,536 | ₩90,710 | -0.19% | 170.6만 |
|---|
| 2026.01.06 | ₩90,951 | ₩91,092 | ₩90,684 | ₩90,844 | -0.12% | 119.7만 |
|---|
| 2026.01.05 | ₩90,147 | ₩91,005 | ₩90,120 | ₩90,978 | +0.92% | 127.7만 |
|---|
| 2026.01.02 | ₩89,208 | ₩89,262 | ₩88,450 | ₩89,007 | -0.23% | 158.6만 |
|---|
| 2025.12.31 | ₩88,350 | ₩88,651 | ₩88,135 | ₩88,390 | +0.05% | 63.8만 |
|---|
| 2025.12.30 | ₩88,832 | ₩88,921 | ₩88,625 | ₩88,645 | -0.21% | 83만 |
|---|
| 2025.12.29 | ₩88,470 | ₩88,806 | ₩88,470 | ₩88,806 | +0.38% | 143.7만 |
|---|
| 2025.12.26 | ₩88,484 | ₩88,584 | ₩88,283 | ₩88,551 | +0.08% | 78.3만 |
|---|
| 2025.12.24 | ₩88,444 | ₩88,745 | ₩88,363 | ₩88,604 | +0.18% | 66.2만 |
|---|
| 2025.12.23 | ₩88,967 | ₩89,109 | ₩88,692 | ₩88,806 | -0.18% | 165.2만 |
|---|
| 2025.12.22 | ₩92,487 | ₩92,862 | ₩92,373 | ₩92,748 | +0.28% | 145만 |
|---|
| 2025.12.19 | ₩92,708 | ₩93,151 | ₩92,708 | ₩92,896 | +0.20% | 147.8만 |
|---|
| 2025.12.18 | ₩92,561 | ₩92,742 | ₩92,024 | ₩92,212 | -0.38% | 164만 |
|---|
| 2025.12.17 | ₩92,668 | ₩92,856 | ₩91,937 | ₩91,971 | -0.75% | 222.8만 |
|---|
| 2025.12.16 | ₩93,385 | ₩93,660 | ₩93,003 | ₩93,218 | -0.18% | 91.4만 |
|---|
| 2025.12.15 | ₩94,666 | ₩94,747 | ₩94,009 | ₩94,291 | -0.40% | 277만 |
|---|
| 2025.12.12 | ₩93,607 | ₩93,701 | ₩92,909 | ₩93,231 | -0.40% | 188.5만 |
|---|
| 2025.12.11 | ₩93,097 | ₩93,566 | ₩93,043 | ₩93,473 | +0.40% | 127.5만 |
|---|
| 2025.12.10 | ₩92,319 | ₩93,245 | ₩92,212 | ₩93,164 | +0.92% | 125.2만 |
|---|
| 2025.12.09 | ₩92,574 | ₩92,849 | ₩92,373 | ₩92,427 | -0.16% | 99.1만 |
|---|
| 2025.12.08 | ₩92,534 | ₩92,587 | ₩92,098 | ₩92,212 | -0.35% | 246.8만 |
|---|
| 2025.12.05 | ₩92,681 | ₩92,889 | ₩92,527 | ₩92,815 | +0.14% | 81.1만 |
|---|
| 2025.12.04 | ₩93,365 | ₩93,439 | ₩92,581 | ₩92,681 | -0.73% | 115.1만 |
|---|
| 2025.12.03 | ₩91,018 | ₩91,669 | ₩91,018 | ₩91,649 | +0.69% | 163.3만 |
|---|
| 2025.12.02 | ₩91,716 | ₩91,803 | ₩91,287 | ₩91,555 | -0.18% | 154.4만 |
|---|
| 2025.12.01 | ₩91,474 | ₩91,984 | ₩91,474 | ₩91,582 | +0.12% | 118.8만 |
|---|
| 2025.11.28 | ₩91,863 | ₩92,165 | ₩91,850 | ₩92,105 | +0.26% | 84.2만 |
|---|
| 2025.11.26 | ₩91,662 | ₩92,547 | ₩91,649 | ₩92,440 | +0.85% | 83.7만 |
|---|
| 2025.11.25 | ₩90,160 | ₩90,998 | ₩89,946 | ₩90,978 | +0.91% | 106.5만 |
|---|
| 2025.11.24 | ₩89,932 | ₩90,844 | ₩89,852 | ₩90,737 | +0.89% | 115.8만 |
|---|
| 2025.11.21 | ₩89,651 | ₩90,355 | ₩89,128 | ₩90,120 | +0.52% | 189만 |
|---|
| 2025.11.20 | ₩89,905 | ₩90,194 | ₩88,149 | ₩88,202 | -1.89% | 287.8만 |
|---|
| 2025.11.19 | ₩89,516 | ₩90,019 | ₩89,181 | ₩89,530 | +0.01% | 113만 |
|---|
| 2025.11.18 | ₩89,409 | ₩89,932 | ₩89,074 | ₩89,651 | +0.27% | 173만 |
|---|
| 2025.11.17 | ₩91,944 | ₩92,413 | ₩91,085 | ₩91,448 | -0.54% | 140.2만 |
|---|
| 2025.11.14 | ₩92,520 | ₩93,318 | ₩92,467 | ₩93,084 | +0.61% | 124.4만 |
|---|
| 2025.11.13 | ₩92,963 | ₩93,084 | ₩91,930 | ₩92,038 | -1.00% | 126.5만 |
|---|
| 2025.11.12 | ₩93,258 | ₩93,627 | ₩93,184 | ₩93,432 | +0.19% | 171.9만 |
|---|
| 2025.11.11 | ₩92,373 | ₩92,883 | ₩92,313 | ₩92,775 | +0.44% | 133.1만 |
|---|
| 2025.11.10 | ₩92,252 | ₩92,708 | ₩91,997 | ₩92,655 | +0.44% | 88.2만 |
|---|
| 2025.11.07 | ₩91,608 | ₩92,279 | ₩91,186 | ₩92,252 | +0.70% | 126만 |
|---|
| 2025.11.06 | ₩92,172 | ₩92,292 | ₩91,521 | ₩91,930 | -0.26% | 156.3만 |
|---|
| 2025.11.05 | ₩91,153 | ₩91,816 | ₩91,153 | ₩91,608 | +0.50% | 321.9만 |
|---|
| 2025.11.04 | ₩91,769 | ₩92,212 | ₩91,595 | ₩91,649 | -0.13% | 124.7만 |
|---|
| 2025.11.03 | ₩92,333 | ₩92,554 | ₩92,072 | ₩92,547 | +0.23% | 102.4만 |
|---|
| 2025.10.31 | ₩92,507 | ₩92,681 | ₩91,971 | ₩92,279 | -0.25% | 120.3만 |
|---|
| 2025.10.30 | ₩91,957 | ₩92,433 | ₩91,890 | ₩92,064 | +0.12% | 131.8만 |
|---|
| 2025.10.29 | ₩92,386 | ₩92,594 | ₩91,508 | ₩92,051 | -0.36% | 391.1만 |
|---|
| 2025.10.28 | ₩92,480 | ₩93,030 | ₩92,480 | ₩92,869 | +0.42% | 118.7만 |
|---|
| 2025.10.27 | ₩92,494 | ₩92,567 | ₩92,354 | ₩92,520 | +0.03% | 67.6만 |
|---|
| 2025.10.24 | ₩91,300 | ₩91,582 | ₩91,300 | ₩91,381 | +0.09% | 89.8만 |
|---|
| 2025.10.23 | ₩90,790 | ₩91,226 | ₩90,790 | ₩91,059 | +0.30% | 72.3만 |
|---|
| 2025.10.22 | ₩91,193 | ₩91,421 | ₩90,683 | ₩91,072 | -0.13% | 158.8만 |
|---|
| 2025.10.21 | ₩91,541 | ₩91,709 | ₩91,287 | ₩91,381 | -0.18% | 100.7만 |
|---|
| 2025.10.20 | ₩92,105 | ₩92,742 | ₩92,105 | ₩92,494 | +0.42% | 97.3만 |
|---|
| 2025.10.17 | ₩90,509 | ₩90,864 | ₩90,395 | ₩90,764 | +0.28% | 142.8만 |
|---|
| 2025.10.16 | ₩90,469 | ₩90,676 | ₩89,959 | ₩90,294 | -0.19% | 192.5만 |
|---|
| 2025.10.15 | ₩89,972 | ₩90,281 | ₩89,583 | ₩90,039 | +0.07% | 142.1만 |
|---|
| 2025.10.14 | ₩87,813 | ₩89,101 | ₩87,693 | ₩88,658 | +0.96% | 102.1만 |
|---|
| 2025.10.13 | ₩87,505 | ₩88,021 | ₩87,263 | ₩87,853 | +0.40% | 278.4만 |
|---|
| 2025.10.10 | ₩88,470 | ₩88,645 | ₩86,660 | ₩86,861 | -1.82% | 439.3만 |
|---|