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 | ₩98,430 | ₩98,724 | ₩98,256 | ₩98,718 | +0.29% | 4.3천 |
| 2026.10.08 | ₩97,793 | ₩98,619 | ₩97,793 | ₩98,619 | +0.84% | 5.2천 |
| 2026.10.07 | ₩97,562 | ₩97,562 | ₩97,562 | ₩97,562 | 0.00% | 100 |
| 2026.10.06 | ₩97,840 | ₩97,840 | ₩97,840 | ₩97,840 | 0.00% | 100 |
| 2026.10.05 | ₩97,766 | ₩97,766 | ₩97,176 | ₩97,585 | -0.19% | 1.9천 |
| 2026.10.02 | ₩98,048 | ₩98,048 | ₩98,048 | ₩98,048 | 0.00% | 300 |
| 2026.10.01 | ₩98,264 | ₩98,264 | ₩98,264 | ₩98,264 | 0.00% | 200 |
| 2026.09.30 | ₩98,303 | ₩98,531 | ₩98,303 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩98,531 |
| +0.23% |
| 2만 |
| 2026.09.29 | ₩99,099 | ₩99,099 | ₩99,099 | ₩99,099 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩99,573 | ₩99,573 | ₩99,573 | ₩99,573 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩100,569 | ₩100,569 | ₩99,999 | ₩100,506 | -0.06% | 1.7천 |
|---|
| 2026.09.24 | ₩100,643 | ₩100,643 | ₩100,643 | ₩100,643 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩101,789 | ₩101,848 | ₩101,789 | ₩101,848 | +0.06% | 200 |
|---|
| 2026.09.22 | ₩103,538 | ₩103,538 | ₩103,538 | ₩103,538 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩103,560 | ₩103,560 | ₩103,560 | ₩103,560 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩102,837 | ₩102,837 | ₩102,837 | ₩102,837 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩103,278 | ₩103,573 | ₩103,278 | ₩103,573 | +0.29% | 300 |
|---|
| 2026.09.16 | ₩102,460 | ₩102,460 | ₩102,460 | ₩102,460 | 0.00% | 700 |
|---|
| 2026.09.15 | ₩102,245 | ₩102,245 | ₩102,245 | ₩102,245 | 0.00% | 1.4천 |
|---|
| 2026.09.14 | ₩102,313 | ₩102,549 | ₩102,313 | ₩102,549 | +0.23% | 400 |
|---|
| 2026.09.11 | ₩102,404 | ₩102,404 | ₩102,404 | ₩102,404 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩102,742 | ₩102,742 | ₩102,310 | ₩102,310 | -0.42% | 900 |
|---|
| 2026.09.09 | ₩104,056 | ₩104,083 | ₩103,499 | ₩103,499 | -0.53% | 1.8천 |
|---|
| 2026.09.08 | ₩104,056 | ₩104,136 | ₩104,056 | ₩104,136 | +0.08% | 1.5천 |
|---|
| 2026.09.04 | ₩104,158 | ₩104,158 | ₩104,158 | ₩104,158 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩104,013 | ₩104,013 | ₩104,013 | ₩104,013 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩103,761 | ₩103,801 | ₩103,761 | ₩103,801 | +0.04% | 1.9천 |
|---|
| 2026.09.01 | ₩104,096 | ₩104,158 | ₩103,655 | ₩103,655 | -0.42% | 1.7천 |
|---|
| 2026.08.31 | ₩104,277 | ₩104,394 | ₩104,277 | ₩104,394 | +0.11% | 400 |
|---|
| 2026.08.28 | ₩104,917 | ₩104,917 | ₩104,917 | ₩104,917 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩105,384 | ₩105,384 | ₩105,266 | ₩105,266 | -0.11% | 200 |
|---|
| 2026.08.26 | ₩105,428 | ₩105,428 | ₩105,428 | ₩105,428 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩105,276 | ₩105,712 | ₩105,223 | ₩105,712 | +0.41% | 800 |
|---|
| 2026.08.24 | ₩104,633 | ₩104,633 | ₩104,592 | ₩104,592 | -0.04% | 400 |
|---|
| 2026.08.21 | ₩103,908 | ₩103,908 | ₩103,847 | ₩103,898 | -0.01% | 400 |
|---|
| 2026.08.20 | ₩104,319 | ₩104,319 | ₩104,319 | ₩104,319 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩105,258 | ₩105,258 | ₩104,961 | ₩105,106 | -0.14% | 2.7천 |
|---|
| 2026.08.18 | ₩102,956 | ₩103,467 | ₩102,956 | ₩103,467 | +0.50% | 1.3천 |
|---|
| 2026.08.17 | ₩103,613 | ₩103,613 | ₩103,113 | ₩103,113 | -0.48% | 400 |
|---|
| 2026.08.14 | ₩104,157 | ₩104,217 | ₩103,927 | ₩103,927 | -0.22% | 1.6천 |
|---|
| 2026.08.13 | ₩104,698 | ₩104,698 | ₩104,586 | ₩104,586 | -0.11% | 100 |
|---|
| 2026.08.12 | ₩103,975 | ₩103,975 | ₩103,975 | ₩103,975 | 0.00% | 500 |
|---|
| 2026.08.11 | ₩104,123 | ₩104,313 | ₩104,096 | ₩104,313 | +0.18% | 2만 |
|---|
| 2026.08.10 | ₩104,089 | ₩104,089 | ₩103,981 | ₩103,981 | -0.10% | 400 |
|---|
| 2026.08.07 | ₩104,901 | ₩104,954 | ₩104,794 | ₩104,901 | 0.00% | 1.5만 |
|---|
| 2026.08.06 | ₩104,535 | ₩104,535 | ₩104,535 | ₩104,535 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩105,117 | ₩105,117 | ₩105,117 | ₩105,117 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩104,887 | ₩104,887 | ₩104,887 | ₩104,887 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩104,203 | ₩104,203 | ₩104,138 | ₩104,138 | -0.06% | 200 |
|---|
| 2026.07.31 | ₩104,124 | ₩104,124 | ₩104,124 | ₩104,124 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩105,062 | ₩105,089 | ₩105,000 | ₩105,000 | -0.06% | 1.4천 |
|---|
| 2026.07.29 | ₩106,229 | ₩106,229 | ₩104,983 | ₩105,046 | -1.11% | 1.2천 |
|---|
| 2026.07.28 | ₩106,711 | ₩106,805 | ₩106,711 | ₩106,778 | +0.06% | 1.3천 |
|---|
| 2026.07.27 | ₩106,270 | ₩106,270 | ₩106,270 | ₩106,270 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩105,626 | ₩105,626 | ₩105,626 | ₩105,626 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩105,436 | ₩105,436 | ₩105,436 | ₩105,436 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩105,880 | ₩105,880 | ₩105,766 | ₩105,766 | -0.11% | 1.1천 |
|---|
| 2026.07.21 | ₩106,084 | ₩106,084 | ₩106,084 | ₩106,084 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩106,872 | ₩106,872 | ₩106,414 | ₩106,414 | -0.43% | 200 |
|---|
| 2026.07.17 | ₩107,151 | ₩107,151 | ₩107,151 | ₩107,151 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩106,726 | ₩106,726 | ₩106,726 | ₩106,726 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩106,792 | ₩106,845 | ₩106,792 | ₩106,845 | +0.05% | 100 |
|---|
| 2026.07.14 | ₩106,778 | ₩106,926 | ₩106,639 | ₩106,639 | -0.13% | 1.3천 |
|---|
| 2026.07.13 | ₩106,738 | ₩106,752 | ₩106,443 | ₩106,463 | -0.26% | 1.4천 |
|---|
| 2026.07.10 | ₩107,254 | ₩107,254 | ₩107,036 | ₩107,036 | -0.20% | 200 |
|---|
| 2026.07.09 | ₩106,939 | ₩107,088 | ₩106,939 | ₩107,088 | +0.14% | 2.4천 |
|---|
| 2026.07.08 | ₩106,895 | ₩106,895 | ₩106,895 | ₩106,895 | 0.00% | 200 |
|---|
| 2026.07.07 | ₩107,224 | ₩107,224 | ₩107,224 | ₩107,224 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩108,297 | ₩108,297 | ₩108,297 | ₩108,297 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩108,503 | ₩108,503 | ₩108,468 | ₩108,468 | -0.03% | 700 |
|---|
| 2026.07.01 | ₩108,431 | ₩108,431 | ₩108,431 | ₩108,431 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩110,493 | ₩110,493 | ₩109,702 | ₩109,702 | -0.72% | 1.3만 |
|---|
| 2026.06.29 | ₩110,971 | ₩110,971 | ₩110,971 | ₩110,971 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩110,352 | ₩110,715 | ₩110,352 | ₩110,715 | +0.33% | 300 |
|---|
| 2026.06.25 | ₩111,063 | ₩111,170 | ₩110,697 | ₩110,697 | -0.33% | 700 |
|---|
| 2026.06.24 | ₩110,715 | ₩110,875 | ₩110,688 | ₩110,794 | +0.07% | 800 |
|---|
| 2026.06.23 | ₩109,326 | ₩109,326 | ₩109,326 | ₩109,326 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩109,172 | ₩109,172 | ₩109,172 | ₩109,172 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩110,037 | ₩110,037 | ₩109,927 | ₩109,927 | -0.10% | 300 |
|---|
| 2026.06.17 | ₩109,440 | ₩109,487 | ₩109,440 | ₩109,466 | +0.02% | 500 |
|---|
| 2026.06.16 | ₩109,375 | ₩109,375 | ₩109,375 | ₩109,375 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩108,702 | ₩108,702 | ₩108,702 | ₩108,702 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩108,549 | ₩108,648 | ₩108,549 | ₩108,648 | +0.09% | 200 |
|---|
| 2026.06.11 | ₩108,079 | ₩109,005 | ₩108,079 | ₩109,005 | +0.86% | 1.2천 |
|---|
| 2026.06.10 | ₩107,629 | ₩107,629 | ₩107,629 | ₩107,629 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩107,757 | ₩107,973 | ₩107,757 | ₩107,973 | +0.20% | 400 |
|---|
| 2026.06.08 | ₩107,393 | ₩107,393 | ₩107,393 | ₩107,393 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩107,832 | ₩107,832 | ₩107,832 | ₩107,832 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩108,408 | ₩108,408 | ₩108,408 | ₩108,408 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩108,161 | ₩108,162 | ₩108,161 | ₩108,162 | +0.00% | 300 |
|---|
| 2026.06.02 | ₩108,817 | ₩108,817 | ₩108,601 | ₩108,601 | -0.20% | 100 |
|---|
| 2026.06.01 | ₩108,295 | ₩108,295 | ₩108,295 | ₩108,295 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩108,606 | ₩108,606 | ₩108,606 | ₩108,606 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩108,468 | ₩108,830 | ₩108,468 | ₩108,785 | +0.29% | 1.2만 |
|---|
| 2026.05.27 | ₩108,307 | ₩108,307 | ₩108,221 | ₩108,221 | -0.08% | 300 |
|---|
| 2026.05.26 | ₩107,941 | ₩107,941 | ₩107,941 | ₩107,941 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩107,972 | ₩107,972 | ₩107,391 | ₩107,391 | -0.54% | 800 |
|---|
| 2026.05.21 | ₩106,803 | ₩106,803 | ₩106,803 | ₩106,803 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩106,457 | ₩106,483 | ₩106,457 | ₩106,483 | +0.03% | 100 |
|---|
| 2026.05.19 | ₩105,518 | ₩105,518 | ₩105,311 | ₩105,311 | -0.20% | 300 |
|---|
| 2026.05.18 | ₩106,129 | ₩106,129 | ₩106,129 | ₩106,129 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩106,495 | ₩106,495 | ₩106,132 | ₩106,132 | -0.34% | 1천 |
|---|
| 2026.05.14 | ₩107,790 | ₩107,790 | ₩107,790 | ₩107,790 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩107,603 | ₩107,603 | ₩107,603 | ₩107,603 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩107,886 | ₩107,886 | ₩107,886 | ₩107,886 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩108,581 | ₩108,581 | ₩108,581 | ₩108,581 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩109,223 | ₩109,223 | ₩109,223 | ₩109,223 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩108,673 | ₩108,673 | ₩108,673 | ₩108,673 | 0.00% | 200 |
|---|
| 2026.05.06 | ₩109,286 | ₩109,380 | ₩109,273 | ₩109,347 | +0.06% | 2.7천 |
|---|
| 2026.05.05 | ₩108,128 | ₩108,397 | ₩108,128 | ₩108,397 | +0.25% | 600 |
|---|
| 2026.05.04 | ₩107,830 | ₩107,830 | ₩107,830 | ₩107,830 | 0.00% | 200 |
|---|
| 2026.05.01 | ₩108,588 | ₩108,588 | ₩108,588 | ₩108,588 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩108,500 | ₩108,500 | ₩108,500 | ₩108,500 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩108,747 | ₩108,747 | ₩108,747 | ₩108,747 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩109,595 | ₩109,595 | ₩109,595 | ₩109,595 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩109,789 | ₩109,789 | ₩109,558 | ₩109,558 | -0.21% | 400 |
|---|
| 2026.04.24 | ₩110,027 | ₩110,027 | ₩110,027 | ₩110,027 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩109,963 | ₩109,963 | ₩109,963 | ₩109,963 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩110,127 | ₩110,127 | ₩110,127 | ₩110,127 | 0.00% | 200 |
|---|
| 2026.04.21 | ₩109,966 | ₩109,966 | ₩109,966 | ₩109,966 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩110,339 | ₩110,501 | ₩110,339 | ₩110,495 | +0.14% | 600 |
|---|
| 2026.04.17 | ₩110,708 | ₩110,708 | ₩110,399 | ₩110,503 | -0.19% | 2만 |
|---|
| 2026.04.16 | ₩109,635 | ₩109,635 | ₩109,514 | ₩109,600 | -0.03% | 500 |
|---|
| 2026.04.15 | ₩110,218 | ₩110,218 | ₩110,218 | ₩110,218 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩110,701 | ₩110,701 | ₩110,701 | ₩110,701 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩110,157 | ₩110,157 | ₩110,157 | ₩110,157 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩109,790 | ₩109,790 | ₩109,790 | ₩109,790 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩110,033 | ₩110,033 | ₩110,033 | ₩110,033 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩110,185 | ₩110,326 | ₩110,185 | ₩110,326 | +0.13% | 200 |
|---|
| 2026.04.07 | ₩109,957 | ₩109,984 | ₩109,954 | ₩109,954 | -0.00% | 9.4천 |
|---|
| 2026.04.06 | ₩109,809 | ₩110,076 | ₩109,809 | ₩110,076 | +0.24% | 400 |
|---|
| 2026.04.02 | ₩110,098 | ₩110,146 | ₩109,997 | ₩110,146 | +0.04% | 800 |
|---|
| 2026.04.01 | ₩109,499 | ₩109,499 | ₩109,499 | ₩109,499 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩110,145 | ₩110,145 | ₩110,013 | ₩110,013 | -0.12% | 31.1만 |
|---|
| 2026.03.30 | ₩109,836 | ₩109,836 | ₩109,790 | ₩109,790 | -0.04% | 200 |
|---|
| 2026.03.27 | ₩108,327 | ₩108,327 | ₩108,327 | ₩108,327 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩109,049 | ₩109,049 | ₩109,049 | ₩109,049 | 0.00% | 600 |
|---|
| 2026.03.25 | ₩109,850 | ₩109,850 | ₩109,843 | ₩109,843 | -0.01% | 100 |
|---|
| 2026.03.24 | ₩108,870 | ₩108,870 | ₩108,870 | ₩108,870 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩109,399 | ₩109,399 | ₩109,399 | ₩109,399 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩108,510 | ₩108,565 | ₩108,510 | ₩108,565 | +0.05% | 700 |
|---|
| 2026.03.19 | ₩110,764 | ₩110,764 | ₩110,764 | ₩110,764 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩110,386 | ₩110,386 | ₩110,035 | ₩110,035 | -0.32% | 200 |
|---|
| 2026.03.17 | ₩110,702 | ₩110,702 | ₩110,702 | ₩110,702 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩110,265 | ₩110,356 | ₩110,265 | ₩110,305 | +0.04% | 600 |
|---|
| 2026.03.13 | ₩109,514 | ₩109,514 | ₩109,514 | ₩109,514 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩110,024 | ₩110,096 | ₩110,024 | ₩110,096 | +0.07% | 100 |
|---|
| 2026.03.11 | ₩110,296 | ₩110,296 | ₩110,296 | ₩110,296 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩112,317 | ₩112,317 | ₩111,727 | ₩111,727 | -0.53% | 500 |
|---|
| 2026.03.09 | ₩112,894 | ₩112,894 | ₩112,894 | ₩112,894 | 0.00% | 300 |
|---|
| 2026.03.06 | ₩111,740 | ₩111,932 | ₩111,740 | ₩111,848 | +0.10% | 1천 |
|---|
| 2026.03.05 | ₩112,367 | ₩112,367 | ₩112,367 | ₩112,367 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩112,901 | ₩112,901 | ₩112,811 | ₩112,811 | -0.08% | 100 |
|---|
| 2026.03.03 | ₩112,848 | ₩113,175 | ₩112,848 | ₩113,119 | +0.24% | 2천 |
|---|
| 2026.03.02 | ₩113,474 | ₩113,474 | ₩113,082 | ₩113,334 | -0.12% | 1.7천 |
|---|
| 2026.02.27 | ₩114,755 | ₩114,883 | ₩114,755 | ₩114,883 | +0.11% | 100 |
|---|
| 2026.02.26 | ₩114,258 | ₩114,258 | ₩114,258 | ₩114,258 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩113,538 | ₩113,712 | ₩113,538 | ₩113,712 | +0.15% | 200 |
|---|
| 2026.02.24 | ₩113,792 | ₩113,792 | ₩113,688 | ₩113,688 | -0.09% | 1.4천 |
|---|
| 2026.02.23 | ₩113,540 | ₩113,540 | ₩113,540 | ₩113,540 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩113,063 | ₩113,141 | ₩113,063 | ₩113,141 | +0.07% | 500 |
|---|
| 2026.02.19 | ₩113,438 | ₩113,438 | ₩113,438 | ₩113,438 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩113,264 | ₩113,264 | ₩113,264 | ₩113,264 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩113,729 | ₩113,729 | ₩113,729 | ₩113,729 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩113,476 | ₩113,476 | ₩113,476 | ₩113,476 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩112,938 | ₩112,938 | ₩112,938 | ₩112,938 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩111,561 | ₩111,561 | ₩111,353 | ₩111,353 | -0.19% | 900 |
|---|
| 2026.02.10 | ₩111,834 | ₩111,950 | ₩111,834 | ₩111,950 | +0.10% | 300 |
|---|
| 2026.02.09 | ₩110,359 | ₩110,715 | ₩110,319 | ₩110,715 | +0.32% | 3.3천 |
|---|
| 2026.02.06 | ₩110,672 | ₩110,672 | ₩110,672 | ₩110,672 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩110,535 | ₩110,658 | ₩110,535 | ₩110,658 | +0.11% | 300 |
|---|
| 2026.02.04 | ₩109,512 | ₩109,512 | ₩109,512 | ₩109,512 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩109,420 | ₩109,776 | ₩109,420 | ₩109,776 | +0.32% | 600 |
|---|
| 2026.02.02 | ₩109,546 | ₩109,546 | ₩109,546 | ₩109,546 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩110,440 | ₩110,440 | ₩110,440 | ₩110,440 | 0.00% | 800 |
|---|
| 2026.01.29 | ₩110,855 | ₩110,857 | ₩110,708 | ₩110,857 | +0.00% | 1.4천 |
|---|
| 2026.01.28 | ₩110,723 | ₩110,748 | ₩110,721 | ₩110,741 | +0.02% | 900 |
|---|
| 2026.01.27 | ₩110,985 | ₩110,985 | ₩110,985 | ₩110,985 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩111,727 | ₩111,727 | ₩111,727 | ₩111,727 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩111,244 | ₩111,244 | ₩111,244 | ₩111,244 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩110,960 | ₩110,960 | ₩110,960 | ₩110,960 | 0.00% | 200 |
|---|
| 2026.01.21 | ₩110,037 | ₩110,433 | ₩110,037 | ₩110,433 | +0.36% | 1.1천 |
|---|
| 2026.01.20 | ₩109,698 | ₩109,698 | ₩109,698 | ₩109,698 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩111,486 | ₩111,486 | ₩111,126 | ₩111,126 | -0.32% | 400 |
|---|
| 2026.01.15 | ₩111,743 | ₩111,743 | ₩111,743 | ₩111,743 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩111,291 | ₩111,728 | ₩111,291 | ₩111,728 | +0.39% | 200 |
|---|
| 2026.01.13 | ₩111,097 | ₩111,097 | ₩111,070 | ₩111,070 | -0.02% | 100 |
|---|
| 2026.01.12 | ₩111,110 | ₩111,110 | ₩110,878 | ₩110,878 | -0.21% | 500 |
|---|
| 2026.01.09 | ₩110,212 | ₩111,217 | ₩110,212 | ₩111,217 | +0.91% | 100 |
|---|
| 2026.01.08 | ₩110,453 | ₩110,453 | ₩110,446 | ₩110,446 | -0.01% | 200 |
|---|
| 2026.01.07 | ₩111,097 | ₩111,097 | ₩111,097 | ₩111,097 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩110,185 | ₩110,472 | ₩110,185 | ₩110,472 | +0.26% | 1.5천 |
|---|
| 2026.01.05 | ₩110,359 | ₩110,696 | ₩110,359 | ₩110,696 | +0.31% | 1천 |
|---|
| 2026.01.02 | ₩110,501 | ₩110,501 | ₩110,118 | ₩110,182 | -0.29% | 1.6천 |
|---|
| 2025.12.31 | ₩110,641 | ₩110,641 | ₩110,405 | ₩110,405 | -0.21% | 400 |
|---|
| 2025.12.30 | ₩111,834 | ₩111,834 | ₩111,672 | ₩111,672 | -0.15% | 600 |
|---|
| 2025.12.29 | ₩111,687 | ₩111,924 | ₩111,687 | ₩111,924 | +0.21% | 4.9천 |
|---|
| 2025.12.26 | ₩111,877 | ₩111,877 | ₩111,535 | ₩111,535 | -0.31% | 200 |
|---|
| 2025.12.24 | ₩111,836 | ₩111,930 | ₩111,836 | ₩111,930 | +0.08% | 300 |
|---|
| 2025.12.23 | ₩110,896 | ₩111,220 | ₩110,896 | ₩111,220 | +0.29% | 300 |
|---|
| 2025.12.22 | ₩111,070 | ₩111,070 | ₩110,937 | ₩111,059 | -0.01% | 900 |
|---|
| 2025.12.19 | ₩111,154 | ₩111,154 | ₩111,154 | ₩111,154 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩111,593 | ₩111,700 | ₩111,593 | ₩111,700 | +0.10% | 200 |
|---|
| 2025.12.17 | ₩111,195 | ₩111,195 | ₩111,195 | ₩111,195 | 0.00% | 200 |
|---|
| 2025.12.16 | ₩110,480 | ₩111,313 | ₩110,480 | ₩111,313 | +0.75% | 800 |
|---|
| 2025.12.15 | ₩110,709 | ₩110,709 | ₩110,709 | ₩110,709 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩110,627 | ₩110,627 | ₩110,627 | ₩110,627 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩111,672 | ₩111,672 | ₩111,672 | ₩111,672 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩111,767 | ₩111,808 | ₩111,767 | ₩111,782 | +0.01% | 800 |
|---|
| 2025.12.09 | ₩111,386 | ₩111,386 | ₩111,386 | ₩111,386 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩111,258 | ₩111,331 | ₩111,258 | ₩111,331 | +0.07% | 300 |
|---|
| 2025.12.05 | ₩111,982 | ₩111,982 | ₩111,538 | ₩111,644 | -0.30% | 400 |
|---|
| 2025.12.04 | ₩112,141 | ₩112,141 | ₩112,141 | ₩112,141 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩112,768 | ₩112,768 | ₩112,768 | ₩112,768 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩112,486 | ₩112,486 | ₩112,486 | ₩112,486 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩112,400 | ₩112,400 | ₩112,400 | ₩112,400 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩114,287 | ₩114,287 | ₩114,287 | ₩114,287 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩114,793 | ₩114,793 | ₩114,793 | ₩114,793 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩114,396 | ₩114,664 | ₩114,322 | ₩114,322 | -0.06% | 3.2천 |
|---|
| 2025.11.24 | ₩114,061 | ₩114,061 | ₩113,996 | ₩113,996 | -0.06% | 100 |
|---|
| 2025.11.21 | ₩113,484 | ₩113,484 | ₩113,356 | ₩113,356 | -0.11% | 200 |
|---|
| 2025.11.20 | ₩113,115 | ₩113,115 | ₩113,115 | ₩113,115 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩113,041 | ₩113,041 | ₩112,644 | ₩112,644 | -0.35% | 100 |
|---|
| 2025.11.18 | ₩113,135 | ₩113,162 | ₩112,803 | ₩112,803 | -0.29% | 3.1천 |
|---|
| 2025.11.17 | ₩112,892 | ₩112,892 | ₩112,892 | ₩112,892 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩112,652 | ₩112,652 | ₩112,652 | ₩112,652 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩113,304 | ₩113,304 | ₩113,304 | ₩113,304 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩114,180 | ₩114,180 | ₩114,180 | ₩114,180 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩114,061 | ₩114,061 | ₩113,979 | ₩114,010 | -0.04% | 1.3천 |
|---|
| 2025.11.10 | ₩113,350 | ₩113,413 | ₩113,350 | ₩113,413 | +0.06% | 100 |
|---|
| 2025.11.07 | ₩113,484 | ₩113,484 | ₩113,484 | ₩113,484 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩113,723 | ₩113,723 | ₩113,723 | ₩113,723 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩112,691 | ₩112,691 | ₩112,691 | ₩112,691 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩113,960 | ₩113,960 | ₩113,960 | ₩113,960 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩113,681 | ₩113,681 | ₩113,681 | ₩113,681 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩114,486 | ₩114,486 | ₩114,486 | ₩114,486 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩114,838 | ₩114,838 | ₩114,838 | ₩114,838 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩116,153 | ₩116,153 | ₩115,431 | ₩115,431 | -0.62% | 200 |
|---|
| 2025.10.28 | ₩116,689 | ₩116,689 | ₩116,619 | ₩116,619 | -0.06% | 200 |
|---|
| 2025.10.27 | ₩116,310 | ₩116,310 | ₩116,310 | ₩116,310 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩115,732 | ₩116,005 | ₩115,732 | ₩115,902 | +0.15% | 1.2천 |
|---|
| 2025.10.23 | ₩115,874 | ₩115,874 | ₩115,874 | ₩115,874 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩116,689 | ₩116,689 | ₩116,689 | ₩116,689 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩116,621 | ₩116,621 | ₩116,621 | ₩116,621 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩115,978 | ₩116,041 | ₩115,939 | ₩116,041 | +0.05% | 1.5천 |
|---|
| 2025.10.17 | ₩115,556 | ₩115,556 | ₩115,556 | ₩115,556 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩115,801 | ₩115,801 | ₩115,801 | ₩115,801 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩115,430 | ₩115,442 | ₩114,895 | ₩114,895 | -0.46% | 300 |
|---|
| 2025.10.14 | ₩115,172 | ₩115,172 | ₩115,172 | ₩115,172 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩114,463 | ₩114,664 | ₩114,463 | ₩114,664 | +0.18% | 2.1천 |
|---|
| 2025.10.10 | ₩114,814 | ₩114,814 | ₩114,814 | ₩114,814 | 0.00% | 200 |
|---|