시장 데이터를 불러오는 중
전체 종목
JPMorgan BetaBuilders U.S. Treasury Bond 20+ Year ETF 과거 주가
JPMorgan BetaBuilders U.S. Treasury Bond 20+ Year ETF · BBLB · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
JPMorgan BetaBuilders U.S. Treasury Bond 20+ Year ETF · BBLB · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩98,351 | ₩98,644 | ₩98,177 | ₩98,639 | +0.29% | 4.3천 |
| 2026.10.08 | ₩97,714 | ₩98,540 | ₩97,714 | ₩98,540 | +0.84% | 5.2천 |
| 2026.10.07 | ₩97,484 | ₩97,484 | ₩97,484 | ₩97,484 | 0.00% | 100 |
| 2026.10.06 | ₩97,761 | ₩97,761 | ₩97,761 | ₩97,761 | 0.00% | 100 |
| 2026.10.05 | ₩97,687 | ₩97,687 | ₩97,098 | ₩97,507 | -0.19% | 1.9천 |
| 2026.10.02 | ₩97,969 | ₩97,969 | ₩97,969 | ₩97,969 | 0.00% | 300 |
| 2026.10.01 | ₩98,185 | ₩98,185 | ₩98,185 | ₩98,185 | 0.00% | 200 |
| 2026.09.30 | ₩98,223 | ₩98,451 | ₩98,223 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩98,451 |
| +0.23% |
| 2만 |
| 2026.09.29 | ₩99,019 | ₩99,019 | ₩99,019 | ₩99,019 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩99,492 | ₩99,492 | ₩99,492 | ₩99,492 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩100,488 | ₩100,488 | ₩99,919 | ₩100,425 | -0.06% | 1.7천 |
|---|
| 2026.09.24 | ₩100,562 | ₩100,562 | ₩100,562 | ₩100,562 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩101,708 | ₩101,766 | ₩101,708 | ₩101,766 | +0.06% | 200 |
|---|
| 2026.09.22 | ₩103,455 | ₩103,455 | ₩103,455 | ₩103,455 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩103,476 | ₩103,476 | ₩103,476 | ₩103,476 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩102,754 | ₩102,754 | ₩102,754 | ₩102,754 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩103,195 | ₩103,490 | ₩103,195 | ₩103,490 | +0.29% | 300 |
|---|
| 2026.09.16 | ₩102,378 | ₩102,378 | ₩102,378 | ₩102,378 | 0.00% | 700 |
|---|
| 2026.09.15 | ₩102,163 | ₩102,163 | ₩102,163 | ₩102,163 | 0.00% | 1.4천 |
|---|
| 2026.09.14 | ₩102,230 | ₩102,466 | ₩102,230 | ₩102,466 | +0.23% | 400 |
|---|
| 2026.09.11 | ₩102,321 | ₩102,321 | ₩102,321 | ₩102,321 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩102,659 | ₩102,659 | ₩102,227 | ₩102,227 | -0.42% | 900 |
|---|
| 2026.09.09 | ₩103,972 | ₩103,999 | ₩103,416 | ₩103,416 | -0.53% | 1.8천 |
|---|
| 2026.09.08 | ₩103,972 | ₩104,053 | ₩103,972 | ₩104,053 | +0.08% | 1.5천 |
|---|
| 2026.09.04 | ₩104,074 | ₩104,074 | ₩104,074 | ₩104,074 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩103,929 | ₩103,929 | ₩103,929 | ₩103,929 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩103,677 | ₩103,718 | ₩103,677 | ₩103,718 | +0.04% | 1.9천 |
|---|
| 2026.09.01 | ₩104,012 | ₩104,074 | ₩103,571 | ₩103,571 | -0.42% | 1.7천 |
|---|
| 2026.08.31 | ₩104,193 | ₩104,310 | ₩104,193 | ₩104,310 | +0.11% | 400 |
|---|
| 2026.08.28 | ₩104,832 | ₩104,832 | ₩104,832 | ₩104,832 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩105,299 | ₩105,299 | ₩105,181 | ₩105,181 | -0.11% | 200 |
|---|
| 2026.08.26 | ₩105,343 | ₩105,343 | ₩105,343 | ₩105,343 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩105,192 | ₩105,627 | ₩105,138 | ₩105,627 | +0.41% | 800 |
|---|
| 2026.08.24 | ₩104,548 | ₩104,548 | ₩104,508 | ₩104,508 | -0.04% | 400 |
|---|
| 2026.08.21 | ₩103,825 | ₩103,825 | ₩103,763 | ₩103,814 | -0.01% | 400 |
|---|
| 2026.08.20 | ₩104,235 | ₩104,235 | ₩104,235 | ₩104,235 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩105,173 | ₩105,173 | ₩104,877 | ₩105,021 | -0.14% | 2.7천 |
|---|
| 2026.08.18 | ₩102,873 | ₩103,384 | ₩102,873 | ₩103,384 | +0.50% | 1.3천 |
|---|
| 2026.08.17 | ₩103,530 | ₩103,530 | ₩103,030 | ₩103,030 | -0.48% | 400 |
|---|
| 2026.08.14 | ₩104,073 | ₩104,133 | ₩103,844 | ₩103,844 | -0.22% | 1.6천 |
|---|
| 2026.08.13 | ₩104,614 | ₩104,614 | ₩104,501 | ₩104,501 | -0.11% | 100 |
|---|
| 2026.08.12 | ₩103,892 | ₩103,892 | ₩103,892 | ₩103,892 | 0.00% | 500 |
|---|
| 2026.08.11 | ₩104,039 | ₩104,229 | ₩104,012 | ₩104,229 | +0.18% | 2만 |
|---|
| 2026.08.10 | ₩104,006 | ₩104,006 | ₩103,897 | ₩103,897 | -0.10% | 400 |
|---|
| 2026.08.07 | ₩104,816 | ₩104,870 | ₩104,709 | ₩104,816 | 0.00% | 1.5만 |
|---|
| 2026.08.06 | ₩104,451 | ₩104,451 | ₩104,451 | ₩104,451 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩105,032 | ₩105,032 | ₩105,032 | ₩105,032 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩104,803 | ₩104,803 | ₩104,803 | ₩104,803 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩104,120 | ₩104,120 | ₩104,054 | ₩104,054 | -0.06% | 200 |
|---|
| 2026.07.31 | ₩104,040 | ₩104,040 | ₩104,040 | ₩104,040 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩104,977 | ₩105,004 | ₩104,916 | ₩104,916 | -0.06% | 1.4천 |
|---|
| 2026.07.29 | ₩106,143 | ₩106,143 | ₩104,898 | ₩104,961 | -1.11% | 1.2천 |
|---|
| 2026.07.28 | ₩106,625 | ₩106,719 | ₩106,625 | ₩106,692 | +0.06% | 1.3천 |
|---|
| 2026.07.27 | ₩106,185 | ₩106,185 | ₩106,185 | ₩106,185 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩105,541 | ₩105,541 | ₩105,541 | ₩105,541 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩105,351 | ₩105,351 | ₩105,351 | ₩105,351 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩105,795 | ₩105,795 | ₩105,681 | ₩105,681 | -0.11% | 1.1천 |
|---|
| 2026.07.21 | ₩105,998 | ₩105,998 | ₩105,998 | ₩105,998 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩106,786 | ₩106,786 | ₩106,328 | ₩106,328 | -0.43% | 200 |
|---|
| 2026.07.17 | ₩107,065 | ₩107,065 | ₩107,065 | ₩107,065 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩106,640 | ₩106,640 | ₩106,640 | ₩106,640 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩106,706 | ₩106,759 | ₩106,706 | ₩106,759 | +0.05% | 100 |
|---|
| 2026.07.14 | ₩106,692 | ₩106,840 | ₩106,553 | ₩106,553 | -0.13% | 1.3천 |
|---|
| 2026.07.13 | ₩106,652 | ₩106,666 | ₩106,357 | ₩106,377 | -0.26% | 1.4천 |
|---|
| 2026.07.10 | ₩107,168 | ₩107,168 | ₩106,950 | ₩106,950 | -0.20% | 200 |
|---|
| 2026.07.09 | ₩106,853 | ₩107,002 | ₩106,853 | ₩107,002 | +0.14% | 2.4천 |
|---|
| 2026.07.08 | ₩106,809 | ₩106,809 | ₩106,809 | ₩106,809 | 0.00% | 200 |
|---|
| 2026.07.07 | ₩107,137 | ₩107,137 | ₩107,137 | ₩107,137 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩108,209 | ₩108,209 | ₩108,209 | ₩108,209 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩108,416 | ₩108,416 | ₩108,381 | ₩108,381 | -0.03% | 700 |
|---|
| 2026.07.01 | ₩108,343 | ₩108,343 | ₩108,343 | ₩108,343 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩110,404 | ₩110,404 | ₩109,614 | ₩109,614 | -0.72% | 1.3만 |
|---|
| 2026.06.29 | ₩110,881 | ₩110,881 | ₩110,881 | ₩110,881 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩110,264 | ₩110,625 | ₩110,264 | ₩110,625 | +0.33% | 300 |
|---|
| 2026.06.25 | ₩110,974 | ₩111,081 | ₩110,608 | ₩110,608 | -0.33% | 700 |
|---|
| 2026.06.24 | ₩110,625 | ₩110,786 | ₩110,599 | ₩110,704 | +0.07% | 800 |
|---|
| 2026.06.23 | ₩109,238 | ₩109,238 | ₩109,238 | ₩109,238 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩109,084 | ₩109,084 | ₩109,084 | ₩109,084 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩109,949 | ₩109,949 | ₩109,839 | ₩109,839 | -0.10% | 300 |
|---|
| 2026.06.17 | ₩109,352 | ₩109,399 | ₩109,352 | ₩109,378 | +0.02% | 500 |
|---|
| 2026.06.16 | ₩109,287 | ₩109,287 | ₩109,287 | ₩109,287 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩108,614 | ₩108,614 | ₩108,614 | ₩108,614 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩108,461 | ₩108,560 | ₩108,461 | ₩108,560 | +0.09% | 200 |
|---|
| 2026.06.11 | ₩107,992 | ₩108,917 | ₩107,992 | ₩108,917 | +0.86% | 1.2천 |
|---|
| 2026.06.10 | ₩107,542 | ₩107,542 | ₩107,542 | ₩107,542 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩107,671 | ₩107,886 | ₩107,671 | ₩107,886 | +0.20% | 400 |
|---|
| 2026.06.08 | ₩107,306 | ₩107,306 | ₩107,306 | ₩107,306 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩107,746 | ₩107,746 | ₩107,746 | ₩107,746 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩108,321 | ₩108,321 | ₩108,321 | ₩108,321 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩108,074 | ₩108,075 | ₩108,074 | ₩108,075 | +0.00% | 300 |
|---|
| 2026.06.02 | ₩108,729 | ₩108,729 | ₩108,513 | ₩108,513 | -0.20% | 100 |
|---|
| 2026.06.01 | ₩108,208 | ₩108,208 | ₩108,208 | ₩108,208 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩108,519 | ₩108,519 | ₩108,519 | ₩108,519 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩108,381 | ₩108,743 | ₩108,381 | ₩108,697 | +0.29% | 1.2만 |
|---|
| 2026.05.27 | ₩108,220 | ₩108,220 | ₩108,134 | ₩108,134 | -0.08% | 300 |
|---|
| 2026.05.26 | ₩107,854 | ₩107,854 | ₩107,854 | ₩107,854 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩107,885 | ₩107,885 | ₩107,305 | ₩107,305 | -0.54% | 800 |
|---|
| 2026.05.21 | ₩106,717 | ₩106,717 | ₩106,717 | ₩106,717 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩106,371 | ₩106,398 | ₩106,371 | ₩106,398 | +0.03% | 100 |
|---|
| 2026.05.19 | ₩105,433 | ₩105,433 | ₩105,226 | ₩105,226 | -0.20% | 300 |
|---|
| 2026.05.18 | ₩106,044 | ₩106,044 | ₩106,044 | ₩106,044 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩106,410 | ₩106,410 | ₩106,047 | ₩106,047 | -0.34% | 1천 |
|---|
| 2026.05.14 | ₩107,703 | ₩107,703 | ₩107,703 | ₩107,703 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩107,517 | ₩107,517 | ₩107,517 | ₩107,517 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩107,799 | ₩107,799 | ₩107,799 | ₩107,799 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩108,493 | ₩108,493 | ₩108,493 | ₩108,493 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩109,135 | ₩109,135 | ₩109,135 | ₩109,135 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩108,586 | ₩108,586 | ₩108,586 | ₩108,586 | 0.00% | 200 |
|---|
| 2026.05.06 | ₩109,198 | ₩109,292 | ₩109,185 | ₩109,259 | +0.06% | 2.7천 |
|---|
| 2026.05.05 | ₩108,040 | ₩108,310 | ₩108,040 | ₩108,310 | +0.25% | 600 |
|---|
| 2026.05.04 | ₩107,743 | ₩107,743 | ₩107,743 | ₩107,743 | 0.00% | 200 |
|---|
| 2026.05.01 | ₩108,500 | ₩108,500 | ₩108,500 | ₩108,500 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩108,413 | ₩108,413 | ₩108,413 | ₩108,413 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩108,660 | ₩108,660 | ₩108,660 | ₩108,660 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩109,506 | ₩109,506 | ₩109,506 | ₩109,506 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩109,701 | ₩109,701 | ₩109,470 | ₩109,470 | -0.21% | 400 |
|---|
| 2026.04.24 | ₩109,938 | ₩109,938 | ₩109,938 | ₩109,938 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩109,875 | ₩109,875 | ₩109,875 | ₩109,875 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩110,038 | ₩110,038 | ₩110,038 | ₩110,038 | 0.00% | 200 |
|---|
| 2026.04.21 | ₩109,878 | ₩109,878 | ₩109,878 | ₩109,878 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩110,250 | ₩110,412 | ₩110,250 | ₩110,406 | +0.14% | 600 |
|---|
| 2026.04.17 | ₩110,619 | ₩110,619 | ₩110,310 | ₩110,414 | -0.19% | 2만 |
|---|
| 2026.04.16 | ₩109,547 | ₩109,547 | ₩109,426 | ₩109,512 | -0.03% | 500 |
|---|
| 2026.04.15 | ₩110,130 | ₩110,130 | ₩110,130 | ₩110,130 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩110,612 | ₩110,612 | ₩110,612 | ₩110,612 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩110,068 | ₩110,068 | ₩110,068 | ₩110,068 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩109,702 | ₩109,702 | ₩109,702 | ₩109,702 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩109,945 | ₩109,945 | ₩109,945 | ₩109,945 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩110,096 | ₩110,237 | ₩110,096 | ₩110,237 | +0.13% | 200 |
|---|
| 2026.04.07 | ₩109,868 | ₩109,895 | ₩109,866 | ₩109,866 | -0.00% | 9.4천 |
|---|
| 2026.04.06 | ₩109,721 | ₩109,988 | ₩109,721 | ₩109,988 | +0.24% | 400 |
|---|
| 2026.04.02 | ₩110,009 | ₩110,057 | ₩109,908 | ₩110,057 | +0.04% | 800 |
|---|
| 2026.04.01 | ₩109,411 | ₩109,411 | ₩109,411 | ₩109,411 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩110,056 | ₩110,056 | ₩109,925 | ₩109,925 | -0.12% | 31.1만 |
|---|
| 2026.03.30 | ₩109,748 | ₩109,748 | ₩109,702 | ₩109,702 | -0.04% | 200 |
|---|
| 2026.03.27 | ₩108,240 | ₩108,240 | ₩108,240 | ₩108,240 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩108,961 | ₩108,961 | ₩108,961 | ₩108,961 | 0.00% | 600 |
|---|
| 2026.03.25 | ₩109,761 | ₩109,761 | ₩109,754 | ₩109,754 | -0.01% | 100 |
|---|
| 2026.03.24 | ₩108,783 | ₩108,783 | ₩108,783 | ₩108,783 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩109,311 | ₩109,311 | ₩109,311 | ₩109,311 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩108,422 | ₩108,477 | ₩108,422 | ₩108,477 | +0.05% | 700 |
|---|
| 2026.03.19 | ₩110,675 | ₩110,675 | ₩110,675 | ₩110,675 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩110,297 | ₩110,297 | ₩109,946 | ₩109,946 | -0.32% | 200 |
|---|
| 2026.03.17 | ₩110,613 | ₩110,613 | ₩110,613 | ₩110,613 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩110,176 | ₩110,268 | ₩110,176 | ₩110,217 | +0.04% | 600 |
|---|
| 2026.03.13 | ₩109,426 | ₩109,426 | ₩109,426 | ₩109,426 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩109,935 | ₩110,008 | ₩109,935 | ₩110,008 | +0.07% | 100 |
|---|
| 2026.03.11 | ₩110,207 | ₩110,207 | ₩110,207 | ₩110,207 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩112,227 | ₩112,227 | ₩111,637 | ₩111,637 | -0.53% | 500 |
|---|
| 2026.03.09 | ₩112,803 | ₩112,803 | ₩112,803 | ₩112,803 | 0.00% | 300 |
|---|
| 2026.03.06 | ₩111,650 | ₩111,842 | ₩111,650 | ₩111,758 | +0.10% | 1천 |
|---|
| 2026.03.05 | ₩112,276 | ₩112,276 | ₩112,276 | ₩112,276 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩112,810 | ₩112,810 | ₩112,720 | ₩112,720 | -0.08% | 100 |
|---|
| 2026.03.03 | ₩112,757 | ₩113,084 | ₩112,757 | ₩113,028 | +0.24% | 2천 |
|---|
| 2026.03.02 | ₩113,383 | ₩113,383 | ₩112,990 | ₩113,242 | -0.12% | 1.7천 |
|---|
| 2026.02.27 | ₩114,663 | ₩114,790 | ₩114,663 | ₩114,790 | +0.11% | 100 |
|---|
| 2026.02.26 | ₩114,166 | ₩114,166 | ₩114,166 | ₩114,166 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩113,446 | ₩113,620 | ₩113,446 | ₩113,620 | +0.15% | 200 |
|---|
| 2026.02.24 | ₩113,701 | ₩113,701 | ₩113,596 | ₩113,596 | -0.09% | 1.4천 |
|---|
| 2026.02.23 | ₩113,449 | ₩113,449 | ₩113,449 | ₩113,449 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩112,972 | ₩113,049 | ₩112,972 | ₩113,049 | +0.07% | 500 |
|---|
| 2026.02.19 | ₩113,347 | ₩113,347 | ₩113,347 | ₩113,347 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩113,173 | ₩113,173 | ₩113,173 | ₩113,173 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩113,638 | ₩113,638 | ₩113,638 | ₩113,638 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩113,384 | ₩113,384 | ₩113,384 | ₩113,384 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩112,847 | ₩112,847 | ₩112,847 | ₩112,847 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩111,471 | ₩111,471 | ₩111,263 | ₩111,263 | -0.19% | 900 |
|---|
| 2026.02.10 | ₩111,744 | ₩111,860 | ₩111,744 | ₩111,860 | +0.10% | 300 |
|---|
| 2026.02.09 | ₩110,270 | ₩110,625 | ₩110,230 | ₩110,625 | +0.32% | 3.3천 |
|---|
| 2026.02.06 | ₩110,582 | ₩110,582 | ₩110,582 | ₩110,582 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩110,446 | ₩110,569 | ₩110,446 | ₩110,569 | +0.11% | 300 |
|---|
| 2026.02.04 | ₩109,423 | ₩109,423 | ₩109,423 | ₩109,423 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩109,332 | ₩109,687 | ₩109,332 | ₩109,687 | +0.32% | 600 |
|---|
| 2026.02.02 | ₩109,458 | ₩109,458 | ₩109,458 | ₩109,458 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩110,351 | ₩110,351 | ₩110,351 | ₩110,351 | 0.00% | 800 |
|---|
| 2026.01.29 | ₩110,766 | ₩110,767 | ₩110,619 | ₩110,767 | +0.00% | 1.4천 |
|---|
| 2026.01.28 | ₩110,633 | ₩110,659 | ₩110,632 | ₩110,652 | +0.02% | 900 |
|---|
| 2026.01.27 | ₩110,896 | ₩110,896 | ₩110,896 | ₩110,896 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩111,637 | ₩111,637 | ₩111,637 | ₩111,637 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩111,155 | ₩111,155 | ₩111,155 | ₩111,155 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩110,871 | ₩110,871 | ₩110,871 | ₩110,871 | 0.00% | 200 |
|---|
| 2026.01.21 | ₩109,949 | ₩110,344 | ₩109,949 | ₩110,344 | +0.36% | 1.1천 |
|---|
| 2026.01.20 | ₩109,610 | ₩109,610 | ₩109,610 | ₩109,610 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩111,396 | ₩111,396 | ₩111,037 | ₩111,037 | -0.32% | 400 |
|---|
| 2026.01.15 | ₩111,653 | ₩111,653 | ₩111,653 | ₩111,653 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩111,202 | ₩111,638 | ₩111,202 | ₩111,638 | +0.39% | 200 |
|---|
| 2026.01.13 | ₩111,007 | ₩111,007 | ₩110,980 | ₩110,980 | -0.02% | 100 |
|---|
| 2026.01.12 | ₩111,021 | ₩111,021 | ₩110,789 | ₩110,789 | -0.21% | 500 |
|---|
| 2026.01.09 | ₩110,123 | ₩111,128 | ₩110,123 | ₩111,128 | +0.91% | 100 |
|---|
| 2026.01.08 | ₩110,364 | ₩110,364 | ₩110,357 | ₩110,357 | -0.01% | 200 |
|---|
| 2026.01.07 | ₩111,007 | ₩111,007 | ₩111,007 | ₩111,007 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩110,096 | ₩110,383 | ₩110,096 | ₩110,383 | +0.26% | 1.5천 |
|---|
| 2026.01.05 | ₩110,270 | ₩110,607 | ₩110,270 | ₩110,607 | +0.31% | 1천 |
|---|
| 2026.01.02 | ₩110,412 | ₩110,412 | ₩110,029 | ₩110,093 | -0.29% | 1.6천 |
|---|
| 2025.12.31 | ₩110,552 | ₩110,552 | ₩110,316 | ₩110,316 | -0.21% | 400 |
|---|
| 2025.12.30 | ₩111,744 | ₩111,744 | ₩111,582 | ₩111,582 | -0.15% | 600 |
|---|
| 2025.12.29 | ₩111,597 | ₩111,834 | ₩111,597 | ₩111,834 | +0.21% | 4.9천 |
|---|
| 2025.12.26 | ₩111,787 | ₩111,787 | ₩111,445 | ₩111,445 | -0.31% | 200 |
|---|
| 2025.12.24 | ₩111,746 | ₩111,839 | ₩111,746 | ₩111,839 | +0.08% | 300 |
|---|
| 2025.12.23 | ₩110,806 | ₩111,131 | ₩110,806 | ₩111,131 | +0.29% | 300 |
|---|
| 2025.12.22 | ₩110,980 | ₩110,980 | ₩110,848 | ₩110,970 | -0.01% | 900 |
|---|
| 2025.12.19 | ₩111,065 | ₩111,065 | ₩111,065 | ₩111,065 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩111,503 | ₩111,610 | ₩111,503 | ₩111,610 | +0.10% | 200 |
|---|
| 2025.12.17 | ₩111,105 | ₩111,105 | ₩111,105 | ₩111,105 | 0.00% | 200 |
|---|
| 2025.12.16 | ₩110,391 | ₩111,223 | ₩110,391 | ₩111,223 | +0.75% | 800 |
|---|
| 2025.12.15 | ₩110,620 | ₩110,620 | ₩110,620 | ₩110,620 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩110,538 | ₩110,538 | ₩110,538 | ₩110,538 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩111,582 | ₩111,582 | ₩111,582 | ₩111,582 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩111,677 | ₩111,717 | ₩111,677 | ₩111,692 | +0.01% | 800 |
|---|
| 2025.12.09 | ₩111,297 | ₩111,297 | ₩111,297 | ₩111,297 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩111,168 | ₩111,242 | ₩111,168 | ₩111,242 | +0.07% | 300 |
|---|
| 2025.12.05 | ₩111,892 | ₩111,892 | ₩111,448 | ₩111,554 | -0.30% | 400 |
|---|
| 2025.12.04 | ₩112,051 | ₩112,051 | ₩112,051 | ₩112,051 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩112,677 | ₩112,677 | ₩112,677 | ₩112,677 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩112,396 | ₩112,396 | ₩112,396 | ₩112,396 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩112,310 | ₩112,310 | ₩112,310 | ₩112,310 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩114,195 | ₩114,195 | ₩114,195 | ₩114,195 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩114,700 | ₩114,700 | ₩114,700 | ₩114,700 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩114,304 | ₩114,572 | ₩114,230 | ₩114,230 | -0.06% | 3.2천 |
|---|
| 2025.11.24 | ₩113,969 | ₩113,969 | ₩113,904 | ₩113,904 | -0.06% | 100 |
|---|
| 2025.11.21 | ₩113,392 | ₩113,392 | ₩113,265 | ₩113,265 | -0.11% | 200 |
|---|
| 2025.11.20 | ₩113,024 | ₩113,024 | ₩113,024 | ₩113,024 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩112,950 | ₩112,950 | ₩112,554 | ₩112,554 | -0.35% | 100 |
|---|
| 2025.11.18 | ₩113,044 | ₩113,071 | ₩112,712 | ₩112,712 | -0.29% | 3.1천 |
|---|
| 2025.11.17 | ₩112,802 | ₩112,802 | ₩112,802 | ₩112,802 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩112,562 | ₩112,562 | ₩112,562 | ₩112,562 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩113,213 | ₩113,213 | ₩113,213 | ₩113,213 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩114,088 | ₩114,088 | ₩114,088 | ₩114,088 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩113,969 | ₩113,969 | ₩113,887 | ₩113,918 | -0.04% | 1.3천 |
|---|
| 2025.11.10 | ₩113,258 | ₩113,321 | ₩113,258 | ₩113,321 | +0.06% | 100 |
|---|
| 2025.11.07 | ₩113,392 | ₩113,392 | ₩113,392 | ₩113,392 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩113,631 | ₩113,631 | ₩113,631 | ₩113,631 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩112,601 | ₩112,601 | ₩112,601 | ₩112,601 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩113,868 | ₩113,868 | ₩113,868 | ₩113,868 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩113,589 | ₩113,589 | ₩113,589 | ₩113,589 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩114,393 | ₩114,393 | ₩114,393 | ₩114,393 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩114,746 | ₩114,746 | ₩114,746 | ₩114,746 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩116,059 | ₩116,059 | ₩115,338 | ₩115,338 | -0.62% | 200 |
|---|
| 2025.10.28 | ₩116,595 | ₩116,595 | ₩116,525 | ₩116,525 | -0.06% | 200 |
|---|
| 2025.10.27 | ₩116,216 | ₩116,216 | ₩116,216 | ₩116,216 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩115,638 | ₩115,912 | ₩115,638 | ₩115,809 | +0.15% | 1.2천 |
|---|
| 2025.10.23 | ₩115,780 | ₩115,780 | ₩115,780 | ₩115,780 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩116,595 | ₩116,595 | ₩116,595 | ₩116,595 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩116,527 | ₩116,527 | ₩116,527 | ₩116,527 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩115,885 | ₩115,948 | ₩115,846 | ₩115,948 | +0.05% | 1.5천 |
|---|
| 2025.10.17 | ₩115,463 | ₩115,463 | ₩115,463 | ₩115,463 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩115,708 | ₩115,708 | ₩115,708 | ₩115,708 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩115,337 | ₩115,349 | ₩114,802 | ₩114,802 | -0.46% | 300 |
|---|
| 2025.10.14 | ₩115,080 | ₩115,080 | ₩115,080 | ₩115,080 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩114,371 | ₩114,572 | ₩114,371 | ₩114,572 | +0.18% | 2.1천 |
|---|
| 2025.10.10 | ₩114,722 | ₩114,722 | ₩114,722 | ₩114,722 | 0.00% | 200 |
|---|