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 | ₩98,442 | ₩98,736 | ₩98,267 | ₩98,730 | +0.29% | 4.3천 |
| 2026.10.08 | ₩97,805 | ₩98,631 | ₩97,805 | ₩98,631 | +0.84% | 5.2천 |
| 2026.10.07 | ₩97,574 | ₩97,574 | ₩97,574 | ₩97,574 | 0.00% | 100 |
| 2026.10.06 | ₩97,852 | ₩97,852 | ₩97,852 | ₩97,852 | 0.00% | 100 |
| 2026.10.05 | ₩97,778 | ₩97,778 | ₩97,188 | ₩97,597 | -0.19% | 1.9천 |
| 2026.10.02 | ₩98,060 | ₩98,060 | ₩98,060 | ₩98,060 | 0.00% | 300 |
| 2026.10.01 | ₩98,275 | ₩98,275 | ₩98,275 | ₩98,275 | 0.00% | 200 |
| 2026.09.30 | ₩98,314 | ₩98,542 | ₩98,314 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩98,542 |
| +0.23% |
| 2만 |
| 2026.09.29 | ₩99,111 | ₩99,111 | ₩99,111 | ₩99,111 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩99,585 | ₩99,585 | ₩99,585 | ₩99,585 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩100,581 | ₩100,581 | ₩100,011 | ₩100,518 | -0.06% | 1.7천 |
|---|
| 2026.09.24 | ₩100,655 | ₩100,655 | ₩100,655 | ₩100,655 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩101,802 | ₩101,861 | ₩101,802 | ₩101,861 | +0.06% | 200 |
|---|
| 2026.09.22 | ₩103,551 | ₩103,551 | ₩103,551 | ₩103,551 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩103,572 | ₩103,572 | ₩103,572 | ₩103,572 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩102,849 | ₩102,849 | ₩102,849 | ₩102,849 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩103,290 | ₩103,586 | ₩103,290 | ₩103,586 | +0.29% | 300 |
|---|
| 2026.09.16 | ₩102,472 | ₩102,472 | ₩102,472 | ₩102,472 | 0.00% | 700 |
|---|
| 2026.09.15 | ₩102,258 | ₩102,258 | ₩102,258 | ₩102,258 | 0.00% | 1.4천 |
|---|
| 2026.09.14 | ₩102,325 | ₩102,561 | ₩102,325 | ₩102,561 | +0.23% | 400 |
|---|
| 2026.09.11 | ₩102,416 | ₩102,416 | ₩102,416 | ₩102,416 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩102,754 | ₩102,754 | ₩102,322 | ₩102,322 | -0.42% | 900 |
|---|
| 2026.09.09 | ₩104,068 | ₩104,095 | ₩103,512 | ₩103,512 | -0.53% | 1.8천 |
|---|
| 2026.09.08 | ₩104,068 | ₩104,149 | ₩104,068 | ₩104,149 | +0.08% | 1.5천 |
|---|
| 2026.09.04 | ₩104,170 | ₩104,170 | ₩104,170 | ₩104,170 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩104,025 | ₩104,025 | ₩104,025 | ₩104,025 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩103,773 | ₩103,814 | ₩103,773 | ₩103,814 | +0.04% | 1.9천 |
|---|
| 2026.09.01 | ₩104,109 | ₩104,170 | ₩103,667 | ₩103,667 | -0.42% | 1.7천 |
|---|
| 2026.08.31 | ₩104,290 | ₩104,406 | ₩104,290 | ₩104,406 | +0.11% | 400 |
|---|
| 2026.08.28 | ₩104,929 | ₩104,929 | ₩104,929 | ₩104,929 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩105,396 | ₩105,396 | ₩105,278 | ₩105,278 | -0.11% | 200 |
|---|
| 2026.08.26 | ₩105,440 | ₩105,440 | ₩105,440 | ₩105,440 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩105,289 | ₩105,725 | ₩105,235 | ₩105,725 | +0.41% | 800 |
|---|
| 2026.08.24 | ₩104,645 | ₩104,645 | ₩104,605 | ₩104,605 | -0.04% | 400 |
|---|
| 2026.08.21 | ₩103,921 | ₩103,921 | ₩103,859 | ₩103,910 | -0.01% | 400 |
|---|
| 2026.08.20 | ₩104,331 | ₩104,331 | ₩104,331 | ₩104,331 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩105,270 | ₩105,270 | ₩104,974 | ₩105,119 | -0.14% | 2.7천 |
|---|
| 2026.08.18 | ₩102,969 | ₩103,480 | ₩102,969 | ₩103,480 | +0.50% | 1.3천 |
|---|
| 2026.08.17 | ₩103,626 | ₩103,626 | ₩103,125 | ₩103,125 | -0.48% | 400 |
|---|
| 2026.08.14 | ₩104,169 | ₩104,229 | ₩103,940 | ₩103,940 | -0.22% | 1.6천 |
|---|
| 2026.08.13 | ₩104,711 | ₩104,711 | ₩104,598 | ₩104,598 | -0.11% | 100 |
|---|
| 2026.08.12 | ₩103,988 | ₩103,988 | ₩103,988 | ₩103,988 | 0.00% | 500 |
|---|
| 2026.08.11 | ₩104,135 | ₩104,326 | ₩104,109 | ₩104,326 | +0.18% | 2만 |
|---|
| 2026.08.10 | ₩104,102 | ₩104,102 | ₩103,993 | ₩103,993 | -0.10% | 400 |
|---|
| 2026.08.07 | ₩104,913 | ₩104,967 | ₩104,806 | ₩104,913 | 0.00% | 1.5만 |
|---|
| 2026.08.06 | ₩104,547 | ₩104,547 | ₩104,547 | ₩104,547 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩105,129 | ₩105,129 | ₩105,129 | ₩105,129 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩104,900 | ₩104,900 | ₩104,900 | ₩104,900 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩104,216 | ₩104,216 | ₩104,150 | ₩104,150 | -0.06% | 200 |
|---|
| 2026.07.31 | ₩104,137 | ₩104,137 | ₩104,137 | ₩104,137 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩105,074 | ₩105,101 | ₩105,013 | ₩105,013 | -0.06% | 1.4천 |
|---|
| 2026.07.29 | ₩106,241 | ₩106,241 | ₩104,995 | ₩105,058 | -1.11% | 1.2천 |
|---|
| 2026.07.28 | ₩106,724 | ₩106,818 | ₩106,724 | ₩106,791 | +0.06% | 1.3천 |
|---|
| 2026.07.27 | ₩106,283 | ₩106,283 | ₩106,283 | ₩106,283 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩105,639 | ₩105,639 | ₩105,639 | ₩105,639 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩105,449 | ₩105,449 | ₩105,449 | ₩105,449 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩105,892 | ₩105,892 | ₩105,778 | ₩105,778 | -0.11% | 1.1천 |
|---|
| 2026.07.21 | ₩106,096 | ₩106,096 | ₩106,096 | ₩106,096 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩106,885 | ₩106,885 | ₩106,426 | ₩106,426 | -0.43% | 200 |
|---|
| 2026.07.17 | ₩107,164 | ₩107,164 | ₩107,164 | ₩107,164 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩106,739 | ₩106,739 | ₩106,739 | ₩106,739 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩106,805 | ₩106,858 | ₩106,805 | ₩106,858 | +0.05% | 100 |
|---|
| 2026.07.14 | ₩106,791 | ₩106,939 | ₩106,652 | ₩106,652 | -0.13% | 1.3천 |
|---|
| 2026.07.13 | ₩106,751 | ₩106,764 | ₩106,456 | ₩106,476 | -0.26% | 1.4천 |
|---|
| 2026.07.10 | ₩107,267 | ₩107,267 | ₩107,049 | ₩107,049 | -0.20% | 200 |
|---|
| 2026.07.09 | ₩106,952 | ₩107,101 | ₩106,952 | ₩107,101 | +0.14% | 2.4천 |
|---|
| 2026.07.08 | ₩106,908 | ₩106,908 | ₩106,908 | ₩106,908 | 0.00% | 200 |
|---|
| 2026.07.07 | ₩107,236 | ₩107,236 | ₩107,236 | ₩107,236 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩108,309 | ₩108,309 | ₩108,309 | ₩108,309 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩108,516 | ₩108,516 | ₩108,481 | ₩108,481 | -0.03% | 700 |
|---|
| 2026.07.01 | ₩108,444 | ₩108,444 | ₩108,444 | ₩108,444 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩110,506 | ₩110,506 | ₩109,715 | ₩109,715 | -0.72% | 1.3만 |
|---|
| 2026.06.29 | ₩110,984 | ₩110,984 | ₩110,984 | ₩110,984 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩110,366 | ₩110,728 | ₩110,366 | ₩110,728 | +0.33% | 300 |
|---|
| 2026.06.25 | ₩111,076 | ₩111,184 | ₩110,710 | ₩110,710 | -0.33% | 700 |
|---|
| 2026.06.24 | ₩110,728 | ₩110,889 | ₩110,701 | ₩110,807 | +0.07% | 800 |
|---|
| 2026.06.23 | ₩109,340 | ₩109,340 | ₩109,340 | ₩109,340 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩109,185 | ₩109,185 | ₩109,185 | ₩109,185 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩110,050 | ₩110,050 | ₩109,940 | ₩109,940 | -0.10% | 300 |
|---|
| 2026.06.17 | ₩109,454 | ₩109,500 | ₩109,454 | ₩109,479 | +0.02% | 500 |
|---|
| 2026.06.16 | ₩109,388 | ₩109,388 | ₩109,388 | ₩109,388 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩108,714 | ₩108,714 | ₩108,714 | ₩108,714 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩108,562 | ₩108,661 | ₩108,562 | ₩108,661 | +0.09% | 200 |
|---|
| 2026.06.11 | ₩108,092 | ₩109,018 | ₩108,092 | ₩109,018 | +0.86% | 1.2천 |
|---|
| 2026.06.10 | ₩107,641 | ₩107,641 | ₩107,641 | ₩107,641 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩107,770 | ₩107,986 | ₩107,770 | ₩107,986 | +0.20% | 400 |
|---|
| 2026.06.08 | ₩107,405 | ₩107,405 | ₩107,405 | ₩107,405 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩107,845 | ₩107,845 | ₩107,845 | ₩107,845 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩108,421 | ₩108,421 | ₩108,421 | ₩108,421 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩108,174 | ₩108,175 | ₩108,174 | ₩108,175 | +0.00% | 300 |
|---|
| 2026.06.02 | ₩108,830 | ₩108,830 | ₩108,614 | ₩108,614 | -0.20% | 100 |
|---|
| 2026.06.01 | ₩108,308 | ₩108,308 | ₩108,308 | ₩108,308 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩108,619 | ₩108,619 | ₩108,619 | ₩108,619 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩108,481 | ₩108,843 | ₩108,481 | ₩108,798 | +0.29% | 1.2만 |
|---|
| 2026.05.27 | ₩108,320 | ₩108,320 | ₩108,234 | ₩108,234 | -0.08% | 300 |
|---|
| 2026.05.26 | ₩107,954 | ₩107,954 | ₩107,954 | ₩107,954 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩107,985 | ₩107,985 | ₩107,404 | ₩107,404 | -0.54% | 800 |
|---|
| 2026.05.21 | ₩106,815 | ₩106,815 | ₩106,815 | ₩106,815 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩106,469 | ₩106,496 | ₩106,469 | ₩106,496 | +0.03% | 100 |
|---|
| 2026.05.19 | ₩105,530 | ₩105,530 | ₩105,324 | ₩105,324 | -0.20% | 300 |
|---|
| 2026.05.18 | ₩106,142 | ₩106,142 | ₩106,142 | ₩106,142 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩106,508 | ₩106,508 | ₩106,145 | ₩106,145 | -0.34% | 1천 |
|---|
| 2026.05.14 | ₩107,802 | ₩107,802 | ₩107,802 | ₩107,802 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩107,616 | ₩107,616 | ₩107,616 | ₩107,616 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩107,899 | ₩107,899 | ₩107,899 | ₩107,899 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩108,594 | ₩108,594 | ₩108,594 | ₩108,594 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩109,236 | ₩109,236 | ₩109,236 | ₩109,236 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩108,686 | ₩108,686 | ₩108,686 | ₩108,686 | 0.00% | 200 |
|---|
| 2026.05.06 | ₩109,299 | ₩109,393 | ₩109,286 | ₩109,360 | +0.06% | 2.7천 |
|---|
| 2026.05.05 | ₩108,140 | ₩108,410 | ₩108,140 | ₩108,410 | +0.25% | 600 |
|---|
| 2026.05.04 | ₩107,843 | ₩107,843 | ₩107,843 | ₩107,843 | 0.00% | 200 |
|---|
| 2026.05.01 | ₩108,600 | ₩108,600 | ₩108,600 | ₩108,600 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩108,513 | ₩108,513 | ₩108,513 | ₩108,513 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩108,760 | ₩108,760 | ₩108,760 | ₩108,760 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩109,608 | ₩109,608 | ₩109,608 | ₩109,608 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩109,802 | ₩109,802 | ₩109,572 | ₩109,572 | -0.21% | 400 |
|---|
| 2026.04.24 | ₩110,040 | ₩110,040 | ₩110,040 | ₩110,040 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩109,977 | ₩109,977 | ₩109,977 | ₩109,977 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩110,140 | ₩110,140 | ₩110,140 | ₩110,140 | 0.00% | 200 |
|---|
| 2026.04.21 | ₩109,979 | ₩109,979 | ₩109,979 | ₩109,979 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩110,352 | ₩110,514 | ₩110,352 | ₩110,508 | +0.14% | 600 |
|---|
| 2026.04.17 | ₩110,721 | ₩110,721 | ₩110,413 | ₩110,516 | -0.19% | 2만 |
|---|
| 2026.04.16 | ₩109,648 | ₩109,648 | ₩109,527 | ₩109,613 | -0.03% | 500 |
|---|
| 2026.04.15 | ₩110,231 | ₩110,231 | ₩110,231 | ₩110,231 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩110,714 | ₩110,714 | ₩110,714 | ₩110,714 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩110,170 | ₩110,170 | ₩110,170 | ₩110,170 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩109,804 | ₩109,804 | ₩109,804 | ₩109,804 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩110,046 | ₩110,046 | ₩110,046 | ₩110,046 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩110,198 | ₩110,339 | ₩110,198 | ₩110,339 | +0.13% | 200 |
|---|
| 2026.04.07 | ₩109,970 | ₩109,997 | ₩109,967 | ₩109,967 | -0.00% | 9.4천 |
|---|
| 2026.04.06 | ₩109,822 | ₩110,089 | ₩109,822 | ₩110,089 | +0.24% | 400 |
|---|
| 2026.04.02 | ₩110,111 | ₩110,159 | ₩110,010 | ₩110,159 | +0.04% | 800 |
|---|
| 2026.04.01 | ₩109,513 | ₩109,513 | ₩109,513 | ₩109,513 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩110,158 | ₩110,158 | ₩110,026 | ₩110,026 | -0.12% | 31.1만 |
|---|
| 2026.03.30 | ₩109,849 | ₩109,849 | ₩109,804 | ₩109,804 | -0.04% | 200 |
|---|
| 2026.03.27 | ₩108,340 | ₩108,340 | ₩108,340 | ₩108,340 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩109,062 | ₩109,062 | ₩109,062 | ₩109,062 | 0.00% | 600 |
|---|
| 2026.03.25 | ₩109,863 | ₩109,863 | ₩109,856 | ₩109,856 | -0.01% | 100 |
|---|
| 2026.03.24 | ₩108,883 | ₩108,883 | ₩108,883 | ₩108,883 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩109,412 | ₩109,412 | ₩109,412 | ₩109,412 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩108,523 | ₩108,578 | ₩108,523 | ₩108,578 | +0.05% | 700 |
|---|
| 2026.03.19 | ₩110,777 | ₩110,777 | ₩110,777 | ₩110,777 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩110,399 | ₩110,399 | ₩110,048 | ₩110,048 | -0.32% | 200 |
|---|
| 2026.03.17 | ₩110,716 | ₩110,716 | ₩110,716 | ₩110,716 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩110,278 | ₩110,370 | ₩110,278 | ₩110,319 | +0.04% | 600 |
|---|
| 2026.03.13 | ₩109,527 | ₩109,527 | ₩109,527 | ₩109,527 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩110,037 | ₩110,109 | ₩110,037 | ₩110,109 | +0.07% | 100 |
|---|
| 2026.03.11 | ₩110,309 | ₩110,309 | ₩110,309 | ₩110,309 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩112,331 | ₩112,331 | ₩111,740 | ₩111,740 | -0.53% | 500 |
|---|
| 2026.03.09 | ₩112,907 | ₩112,907 | ₩112,907 | ₩112,907 | 0.00% | 300 |
|---|
| 2026.03.06 | ₩111,754 | ₩111,946 | ₩111,754 | ₩111,861 | +0.10% | 1천 |
|---|
| 2026.03.05 | ₩112,380 | ₩112,380 | ₩112,380 | ₩112,380 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩112,914 | ₩112,914 | ₩112,824 | ₩112,824 | -0.08% | 100 |
|---|
| 2026.03.03 | ₩112,862 | ₩113,189 | ₩112,862 | ₩113,133 | +0.24% | 2천 |
|---|
| 2026.03.02 | ₩113,488 | ₩113,488 | ₩113,095 | ₩113,347 | -0.12% | 1.7천 |
|---|
| 2026.02.27 | ₩114,769 | ₩114,896 | ₩114,769 | ₩114,896 | +0.11% | 100 |
|---|
| 2026.02.26 | ₩114,271 | ₩114,271 | ₩114,271 | ₩114,271 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩113,551 | ₩113,725 | ₩113,551 | ₩113,725 | +0.15% | 200 |
|---|
| 2026.02.24 | ₩113,806 | ₩113,806 | ₩113,701 | ₩113,701 | -0.09% | 1.4천 |
|---|
| 2026.02.23 | ₩113,554 | ₩113,554 | ₩113,554 | ₩113,554 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩113,076 | ₩113,154 | ₩113,076 | ₩113,154 | +0.07% | 500 |
|---|
| 2026.02.19 | ₩113,452 | ₩113,452 | ₩113,452 | ₩113,452 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩113,277 | ₩113,277 | ₩113,277 | ₩113,277 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩113,743 | ₩113,743 | ₩113,743 | ₩113,743 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩113,489 | ₩113,489 | ₩113,489 | ₩113,489 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩112,952 | ₩112,952 | ₩112,952 | ₩112,952 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩111,574 | ₩111,574 | ₩111,366 | ₩111,366 | -0.19% | 900 |
|---|
| 2026.02.10 | ₩111,848 | ₩111,963 | ₩111,848 | ₩111,963 | +0.10% | 300 |
|---|
| 2026.02.09 | ₩110,372 | ₩110,728 | ₩110,332 | ₩110,728 | +0.32% | 3.3천 |
|---|
| 2026.02.06 | ₩110,685 | ₩110,685 | ₩110,685 | ₩110,685 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩110,548 | ₩110,671 | ₩110,548 | ₩110,671 | +0.11% | 300 |
|---|
| 2026.02.04 | ₩109,525 | ₩109,525 | ₩109,525 | ₩109,525 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩109,433 | ₩109,789 | ₩109,433 | ₩109,789 | +0.32% | 600 |
|---|
| 2026.02.02 | ₩109,559 | ₩109,559 | ₩109,559 | ₩109,559 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩110,453 | ₩110,453 | ₩110,453 | ₩110,453 | 0.00% | 800 |
|---|
| 2026.01.29 | ₩110,869 | ₩110,870 | ₩110,721 | ₩110,870 | +0.00% | 1.4천 |
|---|
| 2026.01.28 | ₩110,736 | ₩110,761 | ₩110,734 | ₩110,755 | +0.02% | 900 |
|---|
| 2026.01.27 | ₩110,999 | ₩110,999 | ₩110,999 | ₩110,999 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩111,740 | ₩111,740 | ₩111,740 | ₩111,740 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩111,258 | ₩111,258 | ₩111,258 | ₩111,258 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩110,973 | ₩110,973 | ₩110,973 | ₩110,973 | 0.00% | 200 |
|---|
| 2026.01.21 | ₩110,050 | ₩110,446 | ₩110,050 | ₩110,446 | +0.36% | 1.1천 |
|---|
| 2026.01.20 | ₩109,711 | ₩109,711 | ₩109,711 | ₩109,711 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩111,499 | ₩111,499 | ₩111,139 | ₩111,139 | -0.32% | 400 |
|---|
| 2026.01.15 | ₩111,756 | ₩111,756 | ₩111,756 | ₩111,756 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩111,304 | ₩111,742 | ₩111,304 | ₩111,742 | +0.39% | 200 |
|---|
| 2026.01.13 | ₩111,110 | ₩111,110 | ₩111,083 | ₩111,083 | -0.02% | 100 |
|---|
| 2026.01.12 | ₩111,123 | ₩111,123 | ₩110,891 | ₩110,891 | -0.21% | 500 |
|---|
| 2026.01.09 | ₩110,225 | ₩111,231 | ₩110,225 | ₩111,231 | +0.91% | 100 |
|---|
| 2026.01.08 | ₩110,466 | ₩110,466 | ₩110,459 | ₩110,459 | -0.01% | 200 |
|---|
| 2026.01.07 | ₩111,110 | ₩111,110 | ₩111,110 | ₩111,110 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩110,198 | ₩110,485 | ₩110,198 | ₩110,485 | +0.26% | 1.5천 |
|---|
| 2026.01.05 | ₩110,372 | ₩110,709 | ₩110,372 | ₩110,709 | +0.31% | 1천 |
|---|
| 2026.01.02 | ₩110,514 | ₩110,514 | ₩110,131 | ₩110,195 | -0.29% | 1.6천 |
|---|
| 2025.12.31 | ₩110,654 | ₩110,654 | ₩110,418 | ₩110,418 | -0.21% | 400 |
|---|
| 2025.12.30 | ₩111,848 | ₩111,848 | ₩111,685 | ₩111,685 | -0.15% | 600 |
|---|
| 2025.12.29 | ₩111,700 | ₩111,938 | ₩111,700 | ₩111,938 | +0.21% | 4.9천 |
|---|
| 2025.12.26 | ₩111,891 | ₩111,891 | ₩111,549 | ₩111,549 | -0.31% | 200 |
|---|
| 2025.12.24 | ₩111,849 | ₩111,943 | ₩111,849 | ₩111,943 | +0.08% | 300 |
|---|
| 2025.12.23 | ₩110,909 | ₩111,233 | ₩110,909 | ₩111,233 | +0.29% | 300 |
|---|
| 2025.12.22 | ₩111,083 | ₩111,083 | ₩110,950 | ₩111,072 | -0.01% | 900 |
|---|
| 2025.12.19 | ₩111,168 | ₩111,168 | ₩111,168 | ₩111,168 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩111,606 | ₩111,714 | ₩111,606 | ₩111,714 | +0.10% | 200 |
|---|
| 2025.12.17 | ₩111,208 | ₩111,208 | ₩111,208 | ₩111,208 | 0.00% | 200 |
|---|
| 2025.12.16 | ₩110,493 | ₩111,326 | ₩110,493 | ₩111,326 | +0.75% | 800 |
|---|
| 2025.12.15 | ₩110,722 | ₩110,722 | ₩110,722 | ₩110,722 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩110,641 | ₩110,641 | ₩110,641 | ₩110,641 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩111,685 | ₩111,685 | ₩111,685 | ₩111,685 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩111,781 | ₩111,821 | ₩111,781 | ₩111,795 | +0.01% | 800 |
|---|
| 2025.12.09 | ₩111,400 | ₩111,400 | ₩111,400 | ₩111,400 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩111,271 | ₩111,345 | ₩111,271 | ₩111,345 | +0.07% | 300 |
|---|
| 2025.12.05 | ₩111,995 | ₩111,995 | ₩111,551 | ₩111,657 | -0.30% | 400 |
|---|
| 2025.12.04 | ₩112,155 | ₩112,155 | ₩112,155 | ₩112,155 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩112,781 | ₩112,781 | ₩112,781 | ₩112,781 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩112,500 | ₩112,500 | ₩112,500 | ₩112,500 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩112,414 | ₩112,414 | ₩112,414 | ₩112,414 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩114,301 | ₩114,301 | ₩114,301 | ₩114,301 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩114,806 | ₩114,806 | ₩114,806 | ₩114,806 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩114,409 | ₩114,678 | ₩114,336 | ₩114,336 | -0.06% | 3.2천 |
|---|
| 2025.11.24 | ₩114,074 | ₩114,074 | ₩114,010 | ₩114,010 | -0.06% | 100 |
|---|
| 2025.11.21 | ₩113,497 | ₩113,497 | ₩113,370 | ₩113,370 | -0.11% | 200 |
|---|
| 2025.11.20 | ₩113,129 | ₩113,129 | ₩113,129 | ₩113,129 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩113,055 | ₩113,055 | ₩112,658 | ₩112,658 | -0.35% | 100 |
|---|
| 2025.11.18 | ₩113,149 | ₩113,176 | ₩112,816 | ₩112,816 | -0.29% | 3.1천 |
|---|
| 2025.11.17 | ₩112,906 | ₩112,906 | ₩112,906 | ₩112,906 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩112,666 | ₩112,666 | ₩112,666 | ₩112,666 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩113,318 | ₩113,318 | ₩113,318 | ₩113,318 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩114,194 | ₩114,194 | ₩114,194 | ₩114,194 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩114,074 | ₩114,074 | ₩113,992 | ₩114,023 | -0.04% | 1.3천 |
|---|
| 2025.11.10 | ₩113,363 | ₩113,426 | ₩113,363 | ₩113,426 | +0.06% | 100 |
|---|
| 2025.11.07 | ₩113,497 | ₩113,497 | ₩113,497 | ₩113,497 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩113,736 | ₩113,736 | ₩113,736 | ₩113,736 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩112,705 | ₩112,705 | ₩112,705 | ₩112,705 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩113,974 | ₩113,974 | ₩113,974 | ₩113,974 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩113,695 | ₩113,695 | ₩113,695 | ₩113,695 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩114,499 | ₩114,499 | ₩114,499 | ₩114,499 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩114,852 | ₩114,852 | ₩114,852 | ₩114,852 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩116,167 | ₩116,167 | ₩115,445 | ₩115,445 | -0.62% | 200 |
|---|
| 2025.10.28 | ₩116,703 | ₩116,703 | ₩116,633 | ₩116,633 | -0.06% | 200 |
|---|
| 2025.10.27 | ₩116,323 | ₩116,323 | ₩116,323 | ₩116,323 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩115,745 | ₩116,019 | ₩115,745 | ₩115,916 | +0.15% | 1.2천 |
|---|
| 2025.10.23 | ₩115,888 | ₩115,888 | ₩115,888 | ₩115,888 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩116,703 | ₩116,703 | ₩116,703 | ₩116,703 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩116,635 | ₩116,635 | ₩116,635 | ₩116,635 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩115,992 | ₩116,055 | ₩115,953 | ₩116,055 | +0.05% | 1.5천 |
|---|
| 2025.10.17 | ₩115,570 | ₩115,570 | ₩115,570 | ₩115,570 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩115,815 | ₩115,815 | ₩115,815 | ₩115,815 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩115,444 | ₩115,456 | ₩114,908 | ₩114,908 | -0.46% | 300 |
|---|
| 2025.10.14 | ₩115,186 | ₩115,186 | ₩115,186 | ₩115,186 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩114,477 | ₩114,678 | ₩114,477 | ₩114,678 | +0.18% | 2.1천 |
|---|
| 2025.10.10 | ₩114,828 | ₩114,828 | ₩114,828 | ₩114,828 | 0.00% | 200 |
|---|