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 | ₩98,386 | ₩98,680 | ₩98,212 | ₩98,674 | +0.29% | 4.3천 |
| 2026.10.08 | ₩97,749 | ₩98,575 | ₩97,749 | ₩98,575 | +0.84% | 5.2천 |
| 2026.10.07 | ₩97,519 | ₩97,519 | ₩97,519 | ₩97,519 | 0.00% | 100 |
| 2026.10.06 | ₩97,796 | ₩97,796 | ₩97,796 | ₩97,796 | 0.00% | 100 |
| 2026.10.05 | ₩97,722 | ₩97,722 | ₩97,133 | ₩97,541 | -0.19% | 1.9천 |
| 2026.10.02 | ₩98,004 | ₩98,004 | ₩98,004 | ₩98,004 | 0.00% | 300 |
| 2026.10.01 | ₩98,220 | ₩98,220 | ₩98,220 | ₩98,220 | 0.00% | 200 |
| 2026.09.30 | ₩98,259 | ₩98,487 | ₩98,259 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩98,487 |
| +0.23% |
| 2만 |
| 2026.09.29 | ₩99,055 | ₩99,055 | ₩99,055 | ₩99,055 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩99,528 | ₩99,528 | ₩99,528 | ₩99,528 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩100,524 | ₩100,524 | ₩99,954 | ₩100,461 | -0.06% | 1.7천 |
|---|
| 2026.09.24 | ₩100,598 | ₩100,598 | ₩100,598 | ₩100,598 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩101,744 | ₩101,803 | ₩101,744 | ₩101,803 | +0.06% | 200 |
|---|
| 2026.09.22 | ₩103,492 | ₩103,492 | ₩103,492 | ₩103,492 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩103,513 | ₩103,513 | ₩103,513 | ₩103,513 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩102,791 | ₩102,791 | ₩102,791 | ₩102,791 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩103,232 | ₩103,527 | ₩103,232 | ₩103,527 | +0.29% | 300 |
|---|
| 2026.09.16 | ₩102,414 | ₩102,414 | ₩102,414 | ₩102,414 | 0.00% | 700 |
|---|
| 2026.09.15 | ₩102,200 | ₩102,200 | ₩102,200 | ₩102,200 | 0.00% | 1.4천 |
|---|
| 2026.09.14 | ₩102,267 | ₩102,503 | ₩102,267 | ₩102,503 | +0.23% | 400 |
|---|
| 2026.09.11 | ₩102,358 | ₩102,358 | ₩102,358 | ₩102,358 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩102,696 | ₩102,696 | ₩102,264 | ₩102,264 | -0.42% | 900 |
|---|
| 2026.09.09 | ₩104,009 | ₩104,036 | ₩103,453 | ₩103,453 | -0.53% | 1.8천 |
|---|
| 2026.09.08 | ₩104,009 | ₩104,090 | ₩104,009 | ₩104,090 | +0.08% | 1.5천 |
|---|
| 2026.09.04 | ₩104,111 | ₩104,111 | ₩104,111 | ₩104,111 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩103,966 | ₩103,966 | ₩103,966 | ₩103,966 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩103,714 | ₩103,755 | ₩103,714 | ₩103,755 | +0.04% | 1.9천 |
|---|
| 2026.09.01 | ₩104,050 | ₩104,111 | ₩103,609 | ₩103,609 | -0.42% | 1.7천 |
|---|
| 2026.08.31 | ₩104,231 | ₩104,347 | ₩104,231 | ₩104,347 | +0.11% | 400 |
|---|
| 2026.08.28 | ₩104,870 | ₩104,870 | ₩104,870 | ₩104,870 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩105,336 | ₩105,336 | ₩105,219 | ₩105,219 | -0.11% | 200 |
|---|
| 2026.08.26 | ₩105,381 | ₩105,381 | ₩105,381 | ₩105,381 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩105,229 | ₩105,665 | ₩105,176 | ₩105,665 | +0.41% | 800 |
|---|
| 2026.08.24 | ₩104,586 | ₩104,586 | ₩104,546 | ₩104,546 | -0.04% | 400 |
|---|
| 2026.08.21 | ₩103,862 | ₩103,862 | ₩103,800 | ₩103,851 | -0.01% | 400 |
|---|
| 2026.08.20 | ₩104,272 | ₩104,272 | ₩104,272 | ₩104,272 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩105,210 | ₩105,210 | ₩104,914 | ₩105,059 | -0.14% | 2.7천 |
|---|
| 2026.08.18 | ₩102,910 | ₩103,421 | ₩102,910 | ₩103,421 | +0.50% | 1.3천 |
|---|
| 2026.08.17 | ₩103,567 | ₩103,567 | ₩103,067 | ₩103,067 | -0.48% | 400 |
|---|
| 2026.08.14 | ₩104,110 | ₩104,170 | ₩103,881 | ₩103,881 | -0.22% | 1.6천 |
|---|
| 2026.08.13 | ₩104,651 | ₩104,651 | ₩104,539 | ₩104,539 | -0.11% | 100 |
|---|
| 2026.08.12 | ₩103,929 | ₩103,929 | ₩103,929 | ₩103,929 | 0.00% | 500 |
|---|
| 2026.08.11 | ₩104,076 | ₩104,267 | ₩104,050 | ₩104,267 | +0.18% | 2만 |
|---|
| 2026.08.10 | ₩104,043 | ₩104,043 | ₩103,934 | ₩103,934 | -0.10% | 400 |
|---|
| 2026.08.07 | ₩104,854 | ₩104,908 | ₩104,747 | ₩104,854 | 0.00% | 1.5만 |
|---|
| 2026.08.06 | ₩104,488 | ₩104,488 | ₩104,488 | ₩104,488 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩105,070 | ₩105,070 | ₩105,070 | ₩105,070 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩104,841 | ₩104,841 | ₩104,841 | ₩104,841 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩104,157 | ₩104,157 | ₩104,091 | ₩104,091 | -0.06% | 200 |
|---|
| 2026.07.31 | ₩104,078 | ₩104,078 | ₩104,078 | ₩104,078 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩105,015 | ₩105,042 | ₩104,953 | ₩104,953 | -0.06% | 1.4천 |
|---|
| 2026.07.29 | ₩106,181 | ₩106,181 | ₩104,936 | ₩104,999 | -1.11% | 1.2천 |
|---|
| 2026.07.28 | ₩106,664 | ₩106,757 | ₩106,664 | ₩106,731 | +0.06% | 1.3천 |
|---|
| 2026.07.27 | ₩106,223 | ₩106,223 | ₩106,223 | ₩106,223 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩105,579 | ₩105,579 | ₩105,579 | ₩105,579 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩105,389 | ₩105,389 | ₩105,389 | ₩105,389 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩105,832 | ₩105,832 | ₩105,719 | ₩105,719 | -0.11% | 1.1천 |
|---|
| 2026.07.21 | ₩106,036 | ₩106,036 | ₩106,036 | ₩106,036 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩106,824 | ₩106,824 | ₩106,366 | ₩106,366 | -0.43% | 200 |
|---|
| 2026.07.17 | ₩107,103 | ₩107,103 | ₩107,103 | ₩107,103 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩106,678 | ₩106,678 | ₩106,678 | ₩106,678 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩106,744 | ₩106,798 | ₩106,744 | ₩106,798 | +0.05% | 100 |
|---|
| 2026.07.14 | ₩106,731 | ₩106,878 | ₩106,591 | ₩106,591 | -0.13% | 1.3천 |
|---|
| 2026.07.13 | ₩106,690 | ₩106,704 | ₩106,395 | ₩106,416 | -0.26% | 1.4천 |
|---|
| 2026.07.10 | ₩107,206 | ₩107,206 | ₩106,988 | ₩106,988 | -0.20% | 200 |
|---|
| 2026.07.09 | ₩106,891 | ₩107,040 | ₩106,891 | ₩107,040 | +0.14% | 2.4천 |
|---|
| 2026.07.08 | ₩106,847 | ₩106,847 | ₩106,847 | ₩106,847 | 0.00% | 200 |
|---|
| 2026.07.07 | ₩107,176 | ₩107,176 | ₩107,176 | ₩107,176 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩108,248 | ₩108,248 | ₩108,248 | ₩108,248 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩108,454 | ₩108,454 | ₩108,420 | ₩108,420 | -0.03% | 700 |
|---|
| 2026.07.01 | ₩108,382 | ₩108,382 | ₩108,382 | ₩108,382 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩110,444 | ₩110,444 | ₩109,653 | ₩109,653 | -0.72% | 1.3만 |
|---|
| 2026.06.29 | ₩110,921 | ₩110,921 | ₩110,921 | ₩110,921 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩110,303 | ₩110,665 | ₩110,303 | ₩110,665 | +0.33% | 300 |
|---|
| 2026.06.25 | ₩111,014 | ₩111,121 | ₩110,648 | ₩110,648 | -0.33% | 700 |
|---|
| 2026.06.24 | ₩110,665 | ₩110,826 | ₩110,638 | ₩110,744 | +0.07% | 800 |
|---|
| 2026.06.23 | ₩109,278 | ₩109,278 | ₩109,278 | ₩109,278 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩109,123 | ₩109,123 | ₩109,123 | ₩109,123 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩109,988 | ₩109,988 | ₩109,878 | ₩109,878 | -0.10% | 300 |
|---|
| 2026.06.17 | ₩109,392 | ₩109,438 | ₩109,392 | ₩109,417 | +0.02% | 500 |
|---|
| 2026.06.16 | ₩109,326 | ₩109,326 | ₩109,326 | ₩109,326 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩108,653 | ₩108,653 | ₩108,653 | ₩108,653 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩108,500 | ₩108,599 | ₩108,500 | ₩108,599 | +0.09% | 200 |
|---|
| 2026.06.11 | ₩108,031 | ₩108,956 | ₩108,031 | ₩108,956 | +0.86% | 1.2천 |
|---|
| 2026.06.10 | ₩107,580 | ₩107,580 | ₩107,580 | ₩107,580 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩107,709 | ₩107,925 | ₩107,709 | ₩107,925 | +0.20% | 400 |
|---|
| 2026.06.08 | ₩107,345 | ₩107,345 | ₩107,345 | ₩107,345 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩107,784 | ₩107,784 | ₩107,784 | ₩107,784 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩108,359 | ₩108,359 | ₩108,359 | ₩108,359 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩108,113 | ₩108,114 | ₩108,113 | ₩108,114 | +0.00% | 300 |
|---|
| 2026.06.02 | ₩108,768 | ₩108,768 | ₩108,552 | ₩108,552 | -0.20% | 100 |
|---|
| 2026.06.01 | ₩108,247 | ₩108,247 | ₩108,247 | ₩108,247 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩108,558 | ₩108,558 | ₩108,558 | ₩108,558 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩108,420 | ₩108,782 | ₩108,420 | ₩108,736 | +0.29% | 1.2만 |
|---|
| 2026.05.27 | ₩108,259 | ₩108,259 | ₩108,173 | ₩108,173 | -0.08% | 300 |
|---|
| 2026.05.26 | ₩107,893 | ₩107,893 | ₩107,893 | ₩107,893 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩107,924 | ₩107,924 | ₩107,343 | ₩107,343 | -0.54% | 800 |
|---|
| 2026.05.21 | ₩106,755 | ₩106,755 | ₩106,755 | ₩106,755 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩106,409 | ₩106,436 | ₩106,409 | ₩106,436 | +0.03% | 100 |
|---|
| 2026.05.19 | ₩105,471 | ₩105,471 | ₩105,264 | ₩105,264 | -0.20% | 300 |
|---|
| 2026.05.18 | ₩106,082 | ₩106,082 | ₩106,082 | ₩106,082 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩106,448 | ₩106,448 | ₩106,084 | ₩106,084 | -0.34% | 1천 |
|---|
| 2026.05.14 | ₩107,741 | ₩107,741 | ₩107,741 | ₩107,741 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩107,555 | ₩107,555 | ₩107,555 | ₩107,555 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩107,838 | ₩107,838 | ₩107,838 | ₩107,838 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩108,532 | ₩108,532 | ₩108,532 | ₩108,532 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩109,174 | ₩109,174 | ₩109,174 | ₩109,174 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩108,625 | ₩108,625 | ₩108,625 | ₩108,625 | 0.00% | 200 |
|---|
| 2026.05.06 | ₩109,237 | ₩109,331 | ₩109,224 | ₩109,298 | +0.06% | 2.7천 |
|---|
| 2026.05.05 | ₩108,079 | ₩108,349 | ₩108,079 | ₩108,349 | +0.25% | 600 |
|---|
| 2026.05.04 | ₩107,782 | ₩107,782 | ₩107,782 | ₩107,782 | 0.00% | 200 |
|---|
| 2026.05.01 | ₩108,539 | ₩108,539 | ₩108,539 | ₩108,539 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩108,452 | ₩108,452 | ₩108,452 | ₩108,452 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩108,698 | ₩108,698 | ₩108,698 | ₩108,698 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩109,546 | ₩109,546 | ₩109,546 | ₩109,546 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩109,740 | ₩109,740 | ₩109,509 | ₩109,509 | -0.21% | 400 |
|---|
| 2026.04.24 | ₩109,977 | ₩109,977 | ₩109,977 | ₩109,977 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩109,914 | ₩109,914 | ₩109,914 | ₩109,914 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩110,078 | ₩110,078 | ₩110,078 | ₩110,078 | 0.00% | 200 |
|---|
| 2026.04.21 | ₩109,917 | ₩109,917 | ₩109,917 | ₩109,917 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩110,290 | ₩110,452 | ₩110,290 | ₩110,445 | +0.14% | 600 |
|---|
| 2026.04.17 | ₩110,658 | ₩110,658 | ₩110,350 | ₩110,453 | -0.19% | 2만 |
|---|
| 2026.04.16 | ₩109,586 | ₩109,586 | ₩109,465 | ₩109,551 | -0.03% | 500 |
|---|
| 2026.04.15 | ₩110,169 | ₩110,169 | ₩110,169 | ₩110,169 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩110,652 | ₩110,652 | ₩110,652 | ₩110,652 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩110,107 | ₩110,107 | ₩110,107 | ₩110,107 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩109,741 | ₩109,741 | ₩109,741 | ₩109,741 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩109,984 | ₩109,984 | ₩109,984 | ₩109,984 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩110,135 | ₩110,276 | ₩110,135 | ₩110,276 | +0.13% | 200 |
|---|
| 2026.04.07 | ₩109,908 | ₩109,934 | ₩109,905 | ₩109,905 | -0.00% | 9.4천 |
|---|
| 2026.04.06 | ₩109,760 | ₩110,027 | ₩109,760 | ₩110,027 | +0.24% | 400 |
|---|
| 2026.04.02 | ₩110,048 | ₩110,097 | ₩109,948 | ₩110,097 | +0.04% | 800 |
|---|
| 2026.04.01 | ₩109,450 | ₩109,450 | ₩109,450 | ₩109,450 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩110,095 | ₩110,095 | ₩109,964 | ₩109,964 | -0.12% | 31.1만 |
|---|
| 2026.03.30 | ₩109,787 | ₩109,787 | ₩109,741 | ₩109,741 | -0.04% | 200 |
|---|
| 2026.03.27 | ₩108,279 | ₩108,279 | ₩108,279 | ₩108,279 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩109,000 | ₩109,000 | ₩109,000 | ₩109,000 | 0.00% | 600 |
|---|
| 2026.03.25 | ₩109,800 | ₩109,800 | ₩109,794 | ₩109,794 | -0.01% | 100 |
|---|
| 2026.03.24 | ₩108,822 | ₩108,822 | ₩108,822 | ₩108,822 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩109,350 | ₩109,350 | ₩109,350 | ₩109,350 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩108,461 | ₩108,516 | ₩108,461 | ₩108,516 | +0.05% | 700 |
|---|
| 2026.03.19 | ₩110,715 | ₩110,715 | ₩110,715 | ₩110,715 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩110,337 | ₩110,337 | ₩109,985 | ₩109,985 | -0.32% | 200 |
|---|
| 2026.03.17 | ₩110,653 | ₩110,653 | ₩110,653 | ₩110,653 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩110,216 | ₩110,307 | ₩110,216 | ₩110,256 | +0.04% | 600 |
|---|
| 2026.03.13 | ₩109,465 | ₩109,465 | ₩109,465 | ₩109,465 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩109,975 | ₩110,047 | ₩109,975 | ₩110,047 | +0.07% | 100 |
|---|
| 2026.03.11 | ₩110,247 | ₩110,247 | ₩110,247 | ₩110,247 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩112,267 | ₩112,267 | ₩111,677 | ₩111,677 | -0.53% | 500 |
|---|
| 2026.03.09 | ₩112,843 | ₩112,843 | ₩112,843 | ₩112,843 | 0.00% | 300 |
|---|
| 2026.03.06 | ₩111,690 | ₩111,882 | ₩111,690 | ₩111,798 | +0.10% | 1천 |
|---|
| 2026.03.05 | ₩112,316 | ₩112,316 | ₩112,316 | ₩112,316 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩112,850 | ₩112,850 | ₩112,760 | ₩112,760 | -0.08% | 100 |
|---|
| 2026.03.03 | ₩112,798 | ₩113,125 | ₩112,798 | ₩113,068 | +0.24% | 2천 |
|---|
| 2026.03.02 | ₩113,424 | ₩113,424 | ₩113,031 | ₩113,283 | -0.12% | 1.7천 |
|---|
| 2026.02.27 | ₩114,704 | ₩114,831 | ₩114,704 | ₩114,831 | +0.11% | 100 |
|---|
| 2026.02.26 | ₩114,207 | ₩114,207 | ₩114,207 | ₩114,207 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩113,487 | ₩113,661 | ₩113,487 | ₩113,661 | +0.15% | 200 |
|---|
| 2026.02.24 | ₩113,741 | ₩113,741 | ₩113,637 | ₩113,637 | -0.09% | 1.4천 |
|---|
| 2026.02.23 | ₩113,489 | ₩113,489 | ₩113,489 | ₩113,489 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩113,012 | ₩113,090 | ₩113,012 | ₩113,090 | +0.07% | 500 |
|---|
| 2026.02.19 | ₩113,388 | ₩113,388 | ₩113,388 | ₩113,388 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩113,213 | ₩113,213 | ₩113,213 | ₩113,213 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩113,678 | ₩113,678 | ₩113,678 | ₩113,678 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩113,425 | ₩113,425 | ₩113,425 | ₩113,425 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩112,888 | ₩112,888 | ₩112,888 | ₩112,888 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩111,511 | ₩111,511 | ₩111,303 | ₩111,303 | -0.19% | 900 |
|---|
| 2026.02.10 | ₩111,784 | ₩111,900 | ₩111,784 | ₩111,900 | +0.10% | 300 |
|---|
| 2026.02.09 | ₩110,310 | ₩110,665 | ₩110,270 | ₩110,665 | +0.32% | 3.3천 |
|---|
| 2026.02.06 | ₩110,622 | ₩110,622 | ₩110,622 | ₩110,622 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩110,485 | ₩110,609 | ₩110,485 | ₩110,609 | +0.11% | 300 |
|---|
| 2026.02.04 | ₩109,463 | ₩109,463 | ₩109,463 | ₩109,463 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩109,371 | ₩109,727 | ₩109,371 | ₩109,727 | +0.32% | 600 |
|---|
| 2026.02.02 | ₩109,497 | ₩109,497 | ₩109,497 | ₩109,497 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩110,390 | ₩110,390 | ₩110,390 | ₩110,390 | 0.00% | 800 |
|---|
| 2026.01.29 | ₩110,806 | ₩110,807 | ₩110,658 | ₩110,807 | +0.00% | 1.4천 |
|---|
| 2026.01.28 | ₩110,673 | ₩110,698 | ₩110,672 | ₩110,692 | +0.02% | 900 |
|---|
| 2026.01.27 | ₩110,936 | ₩110,936 | ₩110,936 | ₩110,936 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩111,677 | ₩111,677 | ₩111,677 | ₩111,677 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩111,194 | ₩111,194 | ₩111,194 | ₩111,194 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩110,910 | ₩110,910 | ₩110,910 | ₩110,910 | 0.00% | 200 |
|---|
| 2026.01.21 | ₩109,988 | ₩110,383 | ₩109,988 | ₩110,383 | +0.36% | 1.1천 |
|---|
| 2026.01.20 | ₩109,649 | ₩109,649 | ₩109,649 | ₩109,649 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩111,436 | ₩111,436 | ₩111,077 | ₩111,077 | -0.32% | 400 |
|---|
| 2026.01.15 | ₩111,693 | ₩111,693 | ₩111,693 | ₩111,693 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩111,241 | ₩111,678 | ₩111,241 | ₩111,678 | +0.39% | 200 |
|---|
| 2026.01.13 | ₩111,047 | ₩111,047 | ₩111,020 | ₩111,020 | -0.02% | 100 |
|---|
| 2026.01.12 | ₩111,060 | ₩111,060 | ₩110,829 | ₩110,829 | -0.21% | 500 |
|---|
| 2026.01.09 | ₩110,162 | ₩111,168 | ₩110,162 | ₩111,168 | +0.91% | 100 |
|---|
| 2026.01.08 | ₩110,404 | ₩110,404 | ₩110,397 | ₩110,397 | -0.01% | 200 |
|---|
| 2026.01.07 | ₩111,047 | ₩111,047 | ₩111,047 | ₩111,047 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩110,135 | ₩110,422 | ₩110,135 | ₩110,422 | +0.26% | 1.5천 |
|---|
| 2026.01.05 | ₩110,310 | ₩110,646 | ₩110,310 | ₩110,646 | +0.31% | 1천 |
|---|
| 2026.01.02 | ₩110,452 | ₩110,452 | ₩110,068 | ₩110,133 | -0.29% | 1.6천 |
|---|
| 2025.12.31 | ₩110,591 | ₩110,591 | ₩110,355 | ₩110,355 | -0.21% | 400 |
|---|
| 2025.12.30 | ₩111,784 | ₩111,784 | ₩111,622 | ₩111,622 | -0.15% | 600 |
|---|
| 2025.12.29 | ₩111,637 | ₩111,874 | ₩111,637 | ₩111,874 | +0.21% | 4.9천 |
|---|
| 2025.12.26 | ₩111,827 | ₩111,827 | ₩111,485 | ₩111,485 | -0.31% | 200 |
|---|
| 2025.12.24 | ₩111,786 | ₩111,879 | ₩111,786 | ₩111,879 | +0.08% | 300 |
|---|
| 2025.12.23 | ₩110,846 | ₩111,170 | ₩110,846 | ₩111,170 | +0.29% | 300 |
|---|
| 2025.12.22 | ₩111,020 | ₩111,020 | ₩110,888 | ₩111,009 | -0.01% | 900 |
|---|
| 2025.12.19 | ₩111,105 | ₩111,105 | ₩111,105 | ₩111,105 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩111,543 | ₩111,650 | ₩111,543 | ₩111,650 | +0.10% | 200 |
|---|
| 2025.12.17 | ₩111,145 | ₩111,145 | ₩111,145 | ₩111,145 | 0.00% | 200 |
|---|
| 2025.12.16 | ₩110,430 | ₩111,263 | ₩110,430 | ₩111,263 | +0.75% | 800 |
|---|
| 2025.12.15 | ₩110,660 | ₩110,660 | ₩110,660 | ₩110,660 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩110,578 | ₩110,578 | ₩110,578 | ₩110,578 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩111,622 | ₩111,622 | ₩111,622 | ₩111,622 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩111,717 | ₩111,757 | ₩111,717 | ₩111,732 | +0.01% | 800 |
|---|
| 2025.12.09 | ₩111,337 | ₩111,337 | ₩111,337 | ₩111,337 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩111,208 | ₩111,282 | ₩111,208 | ₩111,282 | +0.07% | 300 |
|---|
| 2025.12.05 | ₩111,932 | ₩111,932 | ₩111,488 | ₩111,594 | -0.30% | 400 |
|---|
| 2025.12.04 | ₩112,091 | ₩112,091 | ₩112,091 | ₩112,091 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩112,717 | ₩112,717 | ₩112,717 | ₩112,717 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩112,436 | ₩112,436 | ₩112,436 | ₩112,436 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩112,350 | ₩112,350 | ₩112,350 | ₩112,350 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩114,236 | ₩114,236 | ₩114,236 | ₩114,236 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩114,741 | ₩114,741 | ₩114,741 | ₩114,741 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩114,345 | ₩114,613 | ₩114,271 | ₩114,271 | -0.06% | 3.2천 |
|---|
| 2025.11.24 | ₩114,010 | ₩114,010 | ₩113,945 | ₩113,945 | -0.06% | 100 |
|---|
| 2025.11.21 | ₩113,433 | ₩113,433 | ₩113,306 | ₩113,306 | -0.11% | 200 |
|---|
| 2025.11.20 | ₩113,064 | ₩113,064 | ₩113,064 | ₩113,064 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩112,991 | ₩112,991 | ₩112,594 | ₩112,594 | -0.35% | 100 |
|---|
| 2025.11.18 | ₩113,085 | ₩113,111 | ₩112,752 | ₩112,752 | -0.29% | 3.1천 |
|---|
| 2025.11.17 | ₩112,842 | ₩112,842 | ₩112,842 | ₩112,842 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩112,602 | ₩112,602 | ₩112,602 | ₩112,602 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩113,253 | ₩113,253 | ₩113,253 | ₩113,253 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩114,129 | ₩114,129 | ₩114,129 | ₩114,129 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩114,010 | ₩114,010 | ₩113,928 | ₩113,959 | -0.04% | 1.3천 |
|---|
| 2025.11.10 | ₩113,299 | ₩113,362 | ₩113,299 | ₩113,362 | +0.06% | 100 |
|---|
| 2025.11.07 | ₩113,433 | ₩113,433 | ₩113,433 | ₩113,433 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩113,672 | ₩113,672 | ₩113,672 | ₩113,672 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩112,641 | ₩112,641 | ₩112,641 | ₩112,641 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩113,909 | ₩113,909 | ₩113,909 | ₩113,909 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩113,630 | ₩113,630 | ₩113,630 | ₩113,630 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩114,434 | ₩114,434 | ₩114,434 | ₩114,434 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩114,787 | ₩114,787 | ₩114,787 | ₩114,787 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩116,101 | ₩116,101 | ₩115,380 | ₩115,380 | -0.62% | 200 |
|---|
| 2025.10.28 | ₩116,637 | ₩116,637 | ₩116,567 | ₩116,567 | -0.06% | 200 |
|---|
| 2025.10.27 | ₩116,258 | ₩116,258 | ₩116,258 | ₩116,258 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩115,680 | ₩115,953 | ₩115,680 | ₩115,850 | +0.15% | 1.2천 |
|---|
| 2025.10.23 | ₩115,822 | ₩115,822 | ₩115,822 | ₩115,822 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩116,637 | ₩116,637 | ₩116,637 | ₩116,637 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩116,569 | ₩116,569 | ₩116,569 | ₩116,569 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩115,926 | ₩115,989 | ₩115,888 | ₩115,989 | +0.05% | 1.5천 |
|---|
| 2025.10.17 | ₩115,504 | ₩115,504 | ₩115,504 | ₩115,504 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩115,749 | ₩115,749 | ₩115,749 | ₩115,749 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩115,378 | ₩115,390 | ₩114,843 | ₩114,843 | -0.46% | 300 |
|---|
| 2025.10.14 | ₩115,121 | ₩115,121 | ₩115,121 | ₩115,121 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩114,412 | ₩114,613 | ₩114,412 | ₩114,613 | +0.18% | 2.1천 |
|---|
| 2025.10.10 | ₩114,763 | ₩114,763 | ₩114,763 | ₩114,763 | 0.00% | 200 |
|---|