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 | ₩98,421 | ₩98,715 | ₩98,247 | ₩98,710 | +0.29% | 4.3천 |
| 2026.10.08 | ₩97,784 | ₩98,610 | ₩97,784 | ₩98,610 | +0.84% | 5.2천 |
| 2026.10.07 | ₩97,554 | ₩97,554 | ₩97,554 | ₩97,554 | 0.00% | 100 |
| 2026.10.06 | ₩97,831 | ₩97,831 | ₩97,831 | ₩97,831 | 0.00% | 100 |
| 2026.10.05 | ₩97,757 | ₩97,757 | ₩97,167 | ₩97,576 | -0.19% | 1.9천 |
| 2026.10.02 | ₩98,039 | ₩98,039 | ₩98,039 | ₩98,039 | 0.00% | 300 |
| 2026.10.01 | ₩98,255 | ₩98,255 | ₩98,255 | ₩98,255 | 0.00% | 200 |
| 2026.09.30 | ₩98,294 | ₩98,522 | ₩98,294 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩98,522 |
| +0.23% |
| 2만 |
| 2026.09.29 | ₩99,090 | ₩99,090 | ₩99,090 | ₩99,090 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩99,564 | ₩99,564 | ₩99,564 | ₩99,564 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩100,560 | ₩100,560 | ₩99,990 | ₩100,497 | -0.06% | 1.7천 |
|---|
| 2026.09.24 | ₩100,634 | ₩100,634 | ₩100,634 | ₩100,634 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩101,780 | ₩101,839 | ₩101,780 | ₩101,839 | +0.06% | 200 |
|---|
| 2026.09.22 | ₩103,529 | ₩103,529 | ₩103,529 | ₩103,529 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩103,550 | ₩103,550 | ₩103,550 | ₩103,550 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩102,828 | ₩102,828 | ₩102,828 | ₩102,828 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩103,269 | ₩103,564 | ₩103,269 | ₩103,564 | +0.29% | 300 |
|---|
| 2026.09.16 | ₩102,451 | ₩102,451 | ₩102,451 | ₩102,451 | 0.00% | 700 |
|---|
| 2026.09.15 | ₩102,236 | ₩102,236 | ₩102,236 | ₩102,236 | 0.00% | 1.4천 |
|---|
| 2026.09.14 | ₩102,303 | ₩102,539 | ₩102,303 | ₩102,539 | +0.23% | 400 |
|---|
| 2026.09.11 | ₩102,395 | ₩102,395 | ₩102,395 | ₩102,395 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩102,732 | ₩102,732 | ₩102,301 | ₩102,301 | -0.42% | 900 |
|---|
| 2026.09.09 | ₩104,047 | ₩104,073 | ₩103,490 | ₩103,490 | -0.53% | 1.8천 |
|---|
| 2026.09.08 | ₩104,047 | ₩104,127 | ₩104,047 | ₩104,127 | +0.08% | 1.5천 |
|---|
| 2026.09.04 | ₩104,149 | ₩104,149 | ₩104,149 | ₩104,149 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩104,004 | ₩104,004 | ₩104,004 | ₩104,004 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩103,752 | ₩103,792 | ₩103,752 | ₩103,792 | +0.04% | 1.9천 |
|---|
| 2026.09.01 | ₩104,087 | ₩104,149 | ₩103,646 | ₩103,646 | -0.42% | 1.7천 |
|---|
| 2026.08.31 | ₩104,268 | ₩104,385 | ₩104,268 | ₩104,385 | +0.11% | 400 |
|---|
| 2026.08.28 | ₩104,908 | ₩104,908 | ₩104,908 | ₩104,908 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩105,374 | ₩105,374 | ₩105,256 | ₩105,256 | -0.11% | 200 |
|---|
| 2026.08.26 | ₩105,418 | ₩105,418 | ₩105,418 | ₩105,418 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩105,267 | ₩105,703 | ₩105,213 | ₩105,703 | +0.41% | 800 |
|---|
| 2026.08.24 | ₩104,623 | ₩104,623 | ₩104,583 | ₩104,583 | -0.04% | 400 |
|---|
| 2026.08.21 | ₩103,899 | ₩103,899 | ₩103,837 | ₩103,888 | -0.01% | 400 |
|---|
| 2026.08.20 | ₩104,309 | ₩104,309 | ₩104,309 | ₩104,309 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩105,248 | ₩105,248 | ₩104,952 | ₩105,097 | -0.14% | 2.7천 |
|---|
| 2026.08.18 | ₩102,947 | ₩103,458 | ₩102,947 | ₩103,458 | +0.50% | 1.3천 |
|---|
| 2026.08.17 | ₩103,604 | ₩103,604 | ₩103,104 | ₩103,104 | -0.48% | 400 |
|---|
| 2026.08.14 | ₩104,147 | ₩104,208 | ₩103,918 | ₩103,918 | -0.22% | 1.6천 |
|---|
| 2026.08.13 | ₩104,689 | ₩104,689 | ₩104,576 | ₩104,576 | -0.11% | 100 |
|---|
| 2026.08.12 | ₩103,966 | ₩103,966 | ₩103,966 | ₩103,966 | 0.00% | 500 |
|---|
| 2026.08.11 | ₩104,114 | ₩104,304 | ₩104,087 | ₩104,304 | +0.18% | 2만 |
|---|
| 2026.08.10 | ₩104,080 | ₩104,080 | ₩103,972 | ₩103,972 | -0.10% | 400 |
|---|
| 2026.08.07 | ₩104,891 | ₩104,945 | ₩104,784 | ₩104,891 | 0.00% | 1.5만 |
|---|
| 2026.08.06 | ₩104,525 | ₩104,525 | ₩104,525 | ₩104,525 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩105,107 | ₩105,107 | ₩105,107 | ₩105,107 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩104,878 | ₩104,878 | ₩104,878 | ₩104,878 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩104,194 | ₩104,194 | ₩104,128 | ₩104,128 | -0.06% | 200 |
|---|
| 2026.07.31 | ₩104,115 | ₩104,115 | ₩104,115 | ₩104,115 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩105,052 | ₩105,079 | ₩104,991 | ₩104,991 | -0.06% | 1.4천 |
|---|
| 2026.07.29 | ₩106,219 | ₩106,219 | ₩104,973 | ₩105,036 | -1.11% | 1.2천 |
|---|
| 2026.07.28 | ₩106,702 | ₩106,796 | ₩106,702 | ₩106,769 | +0.06% | 1.3천 |
|---|
| 2026.07.27 | ₩106,261 | ₩106,261 | ₩106,261 | ₩106,261 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩105,617 | ₩105,617 | ₩105,617 | ₩105,617 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩105,427 | ₩105,427 | ₩105,427 | ₩105,427 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩105,870 | ₩105,870 | ₩105,756 | ₩105,756 | -0.11% | 1.1천 |
|---|
| 2026.07.21 | ₩106,074 | ₩106,074 | ₩106,074 | ₩106,074 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩106,863 | ₩106,863 | ₩106,404 | ₩106,404 | -0.43% | 200 |
|---|
| 2026.07.17 | ₩107,142 | ₩107,142 | ₩107,142 | ₩107,142 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩106,717 | ₩106,717 | ₩106,717 | ₩106,717 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩106,782 | ₩106,836 | ₩106,782 | ₩106,836 | +0.05% | 100 |
|---|
| 2026.07.14 | ₩106,769 | ₩106,916 | ₩106,629 | ₩106,629 | -0.13% | 1.3천 |
|---|
| 2026.07.13 | ₩106,729 | ₩106,742 | ₩106,434 | ₩106,454 | -0.26% | 1.4천 |
|---|
| 2026.07.10 | ₩107,245 | ₩107,245 | ₩107,026 | ₩107,026 | -0.20% | 200 |
|---|
| 2026.07.09 | ₩106,930 | ₩107,079 | ₩106,930 | ₩107,079 | +0.14% | 2.4천 |
|---|
| 2026.07.08 | ₩106,885 | ₩106,885 | ₩106,885 | ₩106,885 | 0.00% | 200 |
|---|
| 2026.07.07 | ₩107,214 | ₩107,214 | ₩107,214 | ₩107,214 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩108,287 | ₩108,287 | ₩108,287 | ₩108,287 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩108,493 | ₩108,493 | ₩108,458 | ₩108,458 | -0.03% | 700 |
|---|
| 2026.07.01 | ₩108,421 | ₩108,421 | ₩108,421 | ₩108,421 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩110,483 | ₩110,483 | ₩109,692 | ₩109,692 | -0.72% | 1.3만 |
|---|
| 2026.06.29 | ₩110,961 | ₩110,961 | ₩110,961 | ₩110,961 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩110,343 | ₩110,705 | ₩110,343 | ₩110,705 | +0.33% | 300 |
|---|
| 2026.06.25 | ₩111,053 | ₩111,161 | ₩110,687 | ₩110,687 | -0.33% | 700 |
|---|
| 2026.06.24 | ₩110,705 | ₩110,866 | ₩110,678 | ₩110,784 | +0.07% | 800 |
|---|
| 2026.06.23 | ₩109,317 | ₩109,317 | ₩109,317 | ₩109,317 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩109,162 | ₩109,162 | ₩109,162 | ₩109,162 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩110,027 | ₩110,027 | ₩109,917 | ₩109,917 | -0.10% | 300 |
|---|
| 2026.06.17 | ₩109,431 | ₩109,478 | ₩109,431 | ₩109,456 | +0.02% | 500 |
|---|
| 2026.06.16 | ₩109,365 | ₩109,365 | ₩109,365 | ₩109,365 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩108,692 | ₩108,692 | ₩108,692 | ₩108,692 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩108,539 | ₩108,638 | ₩108,539 | ₩108,638 | +0.09% | 200 |
|---|
| 2026.06.11 | ₩108,070 | ₩108,995 | ₩108,070 | ₩108,995 | +0.86% | 1.2천 |
|---|
| 2026.06.10 | ₩107,619 | ₩107,619 | ₩107,619 | ₩107,619 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩107,748 | ₩107,964 | ₩107,748 | ₩107,964 | +0.20% | 400 |
|---|
| 2026.06.08 | ₩107,383 | ₩107,383 | ₩107,383 | ₩107,383 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩107,823 | ₩107,823 | ₩107,823 | ₩107,823 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩108,398 | ₩108,398 | ₩108,398 | ₩108,398 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩108,151 | ₩108,153 | ₩108,151 | ₩108,153 | +0.00% | 300 |
|---|
| 2026.06.02 | ₩108,807 | ₩108,807 | ₩108,591 | ₩108,591 | -0.20% | 100 |
|---|
| 2026.06.01 | ₩108,285 | ₩108,285 | ₩108,285 | ₩108,285 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩108,597 | ₩108,597 | ₩108,597 | ₩108,597 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩108,458 | ₩108,821 | ₩108,458 | ₩108,775 | +0.29% | 1.2만 |
|---|
| 2026.05.27 | ₩108,298 | ₩108,298 | ₩108,212 | ₩108,212 | -0.08% | 300 |
|---|
| 2026.05.26 | ₩107,931 | ₩107,931 | ₩107,931 | ₩107,931 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩107,962 | ₩107,962 | ₩107,382 | ₩107,382 | -0.54% | 800 |
|---|
| 2026.05.21 | ₩106,793 | ₩106,793 | ₩106,793 | ₩106,793 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩106,447 | ₩106,474 | ₩106,447 | ₩106,474 | +0.03% | 100 |
|---|
| 2026.05.19 | ₩105,508 | ₩105,508 | ₩105,302 | ₩105,302 | -0.20% | 300 |
|---|
| 2026.05.18 | ₩106,120 | ₩106,120 | ₩106,120 | ₩106,120 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩106,486 | ₩106,486 | ₩106,122 | ₩106,122 | -0.34% | 1천 |
|---|
| 2026.05.14 | ₩107,780 | ₩107,780 | ₩107,780 | ₩107,780 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩107,594 | ₩107,594 | ₩107,594 | ₩107,594 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩107,876 | ₩107,876 | ₩107,876 | ₩107,876 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩108,571 | ₩108,571 | ₩108,571 | ₩108,571 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩109,213 | ₩109,213 | ₩109,213 | ₩109,213 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩108,664 | ₩108,664 | ₩108,664 | ₩108,664 | 0.00% | 200 |
|---|
| 2026.05.06 | ₩109,276 | ₩109,370 | ₩109,263 | ₩109,337 | +0.06% | 2.7천 |
|---|
| 2026.05.05 | ₩108,118 | ₩108,387 | ₩108,118 | ₩108,387 | +0.25% | 600 |
|---|
| 2026.05.04 | ₩107,820 | ₩107,820 | ₩107,820 | ₩107,820 | 0.00% | 200 |
|---|
| 2026.05.01 | ₩108,578 | ₩108,578 | ₩108,578 | ₩108,578 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩108,491 | ₩108,491 | ₩108,491 | ₩108,491 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩108,737 | ₩108,737 | ₩108,737 | ₩108,737 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩109,585 | ₩109,585 | ₩109,585 | ₩109,585 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩109,779 | ₩109,779 | ₩109,549 | ₩109,549 | -0.21% | 400 |
|---|
| 2026.04.24 | ₩110,017 | ₩110,017 | ₩110,017 | ₩110,017 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩109,954 | ₩109,954 | ₩109,954 | ₩109,954 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩110,117 | ₩110,117 | ₩110,117 | ₩110,117 | 0.00% | 200 |
|---|
| 2026.04.21 | ₩109,956 | ₩109,956 | ₩109,956 | ₩109,956 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩110,329 | ₩110,491 | ₩110,329 | ₩110,485 | +0.14% | 600 |
|---|
| 2026.04.17 | ₩110,698 | ₩110,698 | ₩110,389 | ₩110,493 | -0.19% | 2만 |
|---|
| 2026.04.16 | ₩109,625 | ₩109,625 | ₩109,504 | ₩109,590 | -0.03% | 500 |
|---|
| 2026.04.15 | ₩110,208 | ₩110,208 | ₩110,208 | ₩110,208 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩110,691 | ₩110,691 | ₩110,691 | ₩110,691 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩110,147 | ₩110,147 | ₩110,147 | ₩110,147 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩109,781 | ₩109,781 | ₩109,781 | ₩109,781 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩110,023 | ₩110,023 | ₩110,023 | ₩110,023 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩110,175 | ₩110,316 | ₩110,175 | ₩110,316 | +0.13% | 200 |
|---|
| 2026.04.07 | ₩109,947 | ₩109,974 | ₩109,944 | ₩109,944 | -0.00% | 9.4천 |
|---|
| 2026.04.06 | ₩109,799 | ₩110,066 | ₩109,799 | ₩110,066 | +0.24% | 400 |
|---|
| 2026.04.02 | ₩110,088 | ₩110,136 | ₩109,987 | ₩110,136 | +0.04% | 800 |
|---|
| 2026.04.01 | ₩109,490 | ₩109,490 | ₩109,490 | ₩109,490 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩110,135 | ₩110,135 | ₩110,003 | ₩110,003 | -0.12% | 31.1만 |
|---|
| 2026.03.30 | ₩109,826 | ₩109,826 | ₩109,781 | ₩109,781 | -0.04% | 200 |
|---|
| 2026.03.27 | ₩108,318 | ₩108,318 | ₩108,318 | ₩108,318 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩109,039 | ₩109,039 | ₩109,039 | ₩109,039 | 0.00% | 600 |
|---|
| 2026.03.25 | ₩109,840 | ₩109,840 | ₩109,833 | ₩109,833 | -0.01% | 100 |
|---|
| 2026.03.24 | ₩108,861 | ₩108,861 | ₩108,861 | ₩108,861 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩109,389 | ₩109,389 | ₩109,389 | ₩109,389 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩108,500 | ₩108,555 | ₩108,500 | ₩108,555 | +0.05% | 700 |
|---|
| 2026.03.19 | ₩110,754 | ₩110,754 | ₩110,754 | ₩110,754 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩110,376 | ₩110,376 | ₩110,025 | ₩110,025 | -0.32% | 200 |
|---|
| 2026.03.17 | ₩110,693 | ₩110,693 | ₩110,693 | ₩110,693 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩110,255 | ₩110,347 | ₩110,255 | ₩110,296 | +0.04% | 600 |
|---|
| 2026.03.13 | ₩109,504 | ₩109,504 | ₩109,504 | ₩109,504 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩110,014 | ₩110,086 | ₩110,014 | ₩110,086 | +0.07% | 100 |
|---|
| 2026.03.11 | ₩110,286 | ₩110,286 | ₩110,286 | ₩110,286 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩112,307 | ₩112,307 | ₩111,717 | ₩111,717 | -0.53% | 500 |
|---|
| 2026.03.09 | ₩112,884 | ₩112,884 | ₩112,884 | ₩112,884 | 0.00% | 300 |
|---|
| 2026.03.06 | ₩111,730 | ₩111,922 | ₩111,730 | ₩111,838 | +0.10% | 1천 |
|---|
| 2026.03.05 | ₩112,357 | ₩112,357 | ₩112,357 | ₩112,357 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩112,890 | ₩112,890 | ₩112,801 | ₩112,801 | -0.08% | 100 |
|---|
| 2026.03.03 | ₩112,838 | ₩113,165 | ₩112,838 | ₩113,109 | +0.24% | 2천 |
|---|
| 2026.03.02 | ₩113,464 | ₩113,464 | ₩113,071 | ₩113,324 | -0.12% | 1.7천 |
|---|
| 2026.02.27 | ₩114,745 | ₩114,872 | ₩114,745 | ₩114,872 | +0.11% | 100 |
|---|
| 2026.02.26 | ₩114,247 | ₩114,247 | ₩114,247 | ₩114,247 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩113,527 | ₩113,702 | ₩113,527 | ₩113,702 | +0.15% | 200 |
|---|
| 2026.02.24 | ₩113,782 | ₩113,782 | ₩113,678 | ₩113,678 | -0.09% | 1.4천 |
|---|
| 2026.02.23 | ₩113,530 | ₩113,530 | ₩113,530 | ₩113,530 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩113,053 | ₩113,130 | ₩113,053 | ₩113,130 | +0.07% | 500 |
|---|
| 2026.02.19 | ₩113,428 | ₩113,428 | ₩113,428 | ₩113,428 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩113,254 | ₩113,254 | ₩113,254 | ₩113,254 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩113,719 | ₩113,719 | ₩113,719 | ₩113,719 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩113,466 | ₩113,466 | ₩113,466 | ₩113,466 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩112,928 | ₩112,928 | ₩112,928 | ₩112,928 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩111,551 | ₩111,551 | ₩111,343 | ₩111,343 | -0.19% | 900 |
|---|
| 2026.02.10 | ₩111,824 | ₩111,940 | ₩111,824 | ₩111,940 | +0.10% | 300 |
|---|
| 2026.02.09 | ₩110,349 | ₩110,705 | ₩110,309 | ₩110,705 | +0.32% | 3.3천 |
|---|
| 2026.02.06 | ₩110,662 | ₩110,662 | ₩110,662 | ₩110,662 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩110,525 | ₩110,648 | ₩110,525 | ₩110,648 | +0.11% | 300 |
|---|
| 2026.02.04 | ₩109,502 | ₩109,502 | ₩109,502 | ₩109,502 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩109,411 | ₩109,766 | ₩109,411 | ₩109,766 | +0.32% | 600 |
|---|
| 2026.02.02 | ₩109,537 | ₩109,537 | ₩109,537 | ₩109,537 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩110,430 | ₩110,430 | ₩110,430 | ₩110,430 | 0.00% | 800 |
|---|
| 2026.01.29 | ₩110,845 | ₩110,847 | ₩110,698 | ₩110,847 | +0.00% | 1.4천 |
|---|
| 2026.01.28 | ₩110,713 | ₩110,738 | ₩110,711 | ₩110,731 | +0.02% | 900 |
|---|
| 2026.01.27 | ₩110,975 | ₩110,975 | ₩110,975 | ₩110,975 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩111,717 | ₩111,717 | ₩111,717 | ₩111,717 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩111,234 | ₩111,234 | ₩111,234 | ₩111,234 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩110,950 | ₩110,950 | ₩110,950 | ₩110,950 | 0.00% | 200 |
|---|
| 2026.01.21 | ₩110,027 | ₩110,423 | ₩110,027 | ₩110,423 | +0.36% | 1.1천 |
|---|
| 2026.01.20 | ₩109,688 | ₩109,688 | ₩109,688 | ₩109,688 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩111,476 | ₩111,476 | ₩111,116 | ₩111,116 | -0.32% | 400 |
|---|
| 2026.01.15 | ₩111,733 | ₩111,733 | ₩111,733 | ₩111,733 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩111,281 | ₩111,718 | ₩111,281 | ₩111,718 | +0.39% | 200 |
|---|
| 2026.01.13 | ₩111,087 | ₩111,087 | ₩111,060 | ₩111,060 | -0.02% | 100 |
|---|
| 2026.01.12 | ₩111,100 | ₩111,100 | ₩110,868 | ₩110,868 | -0.21% | 500 |
|---|
| 2026.01.09 | ₩110,202 | ₩111,207 | ₩110,202 | ₩111,207 | +0.91% | 100 |
|---|
| 2026.01.08 | ₩110,443 | ₩110,443 | ₩110,436 | ₩110,436 | -0.01% | 200 |
|---|
| 2026.01.07 | ₩111,087 | ₩111,087 | ₩111,087 | ₩111,087 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩110,175 | ₩110,462 | ₩110,175 | ₩110,462 | +0.26% | 1.5천 |
|---|
| 2026.01.05 | ₩110,349 | ₩110,686 | ₩110,349 | ₩110,686 | +0.31% | 1천 |
|---|
| 2026.01.02 | ₩110,491 | ₩110,491 | ₩110,108 | ₩110,172 | -0.29% | 1.6천 |
|---|
| 2025.12.31 | ₩110,631 | ₩110,631 | ₩110,395 | ₩110,395 | -0.21% | 400 |
|---|
| 2025.12.30 | ₩111,824 | ₩111,824 | ₩111,662 | ₩111,662 | -0.15% | 600 |
|---|
| 2025.12.29 | ₩111,677 | ₩111,914 | ₩111,677 | ₩111,914 | +0.21% | 4.9천 |
|---|
| 2025.12.26 | ₩111,867 | ₩111,867 | ₩111,525 | ₩111,525 | -0.31% | 200 |
|---|
| 2025.12.24 | ₩111,826 | ₩111,920 | ₩111,826 | ₩111,920 | +0.08% | 300 |
|---|
| 2025.12.23 | ₩110,886 | ₩111,210 | ₩110,886 | ₩111,210 | +0.29% | 300 |
|---|
| 2025.12.22 | ₩111,060 | ₩111,060 | ₩110,927 | ₩111,049 | -0.01% | 900 |
|---|
| 2025.12.19 | ₩111,144 | ₩111,144 | ₩111,144 | ₩111,144 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩111,583 | ₩111,690 | ₩111,583 | ₩111,690 | +0.10% | 200 |
|---|
| 2025.12.17 | ₩111,185 | ₩111,185 | ₩111,185 | ₩111,185 | 0.00% | 200 |
|---|
| 2025.12.16 | ₩110,470 | ₩111,303 | ₩110,470 | ₩111,303 | +0.75% | 800 |
|---|
| 2025.12.15 | ₩110,699 | ₩110,699 | ₩110,699 | ₩110,699 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩110,617 | ₩110,617 | ₩110,617 | ₩110,617 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩111,662 | ₩111,662 | ₩111,662 | ₩111,662 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩111,757 | ₩111,798 | ₩111,757 | ₩111,772 | +0.01% | 800 |
|---|
| 2025.12.09 | ₩111,376 | ₩111,376 | ₩111,376 | ₩111,376 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩111,248 | ₩111,321 | ₩111,248 | ₩111,321 | +0.07% | 300 |
|---|
| 2025.12.05 | ₩111,972 | ₩111,972 | ₩111,528 | ₩111,634 | -0.30% | 400 |
|---|
| 2025.12.04 | ₩112,131 | ₩112,131 | ₩112,131 | ₩112,131 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩112,758 | ₩112,758 | ₩112,758 | ₩112,758 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩112,476 | ₩112,476 | ₩112,476 | ₩112,476 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩112,390 | ₩112,390 | ₩112,390 | ₩112,390 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩114,277 | ₩114,277 | ₩114,277 | ₩114,277 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩114,783 | ₩114,783 | ₩114,783 | ₩114,783 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩114,386 | ₩114,654 | ₩114,312 | ₩114,312 | -0.06% | 3.2천 |
|---|
| 2025.11.24 | ₩114,050 | ₩114,050 | ₩113,986 | ₩113,986 | -0.06% | 100 |
|---|
| 2025.11.21 | ₩113,474 | ₩113,474 | ₩113,346 | ₩113,346 | -0.11% | 200 |
|---|
| 2025.11.20 | ₩113,105 | ₩113,105 | ₩113,105 | ₩113,105 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩113,031 | ₩113,031 | ₩112,634 | ₩112,634 | -0.35% | 100 |
|---|
| 2025.11.18 | ₩113,125 | ₩113,152 | ₩112,793 | ₩112,793 | -0.29% | 3.1천 |
|---|
| 2025.11.17 | ₩112,882 | ₩112,882 | ₩112,882 | ₩112,882 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩112,642 | ₩112,642 | ₩112,642 | ₩112,642 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩113,294 | ₩113,294 | ₩113,294 | ₩113,294 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩114,170 | ₩114,170 | ₩114,170 | ₩114,170 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩114,050 | ₩114,050 | ₩113,969 | ₩113,999 | -0.04% | 1.3천 |
|---|
| 2025.11.10 | ₩113,340 | ₩113,403 | ₩113,340 | ₩113,403 | +0.06% | 100 |
|---|
| 2025.11.07 | ₩113,474 | ₩113,474 | ₩113,474 | ₩113,474 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩113,712 | ₩113,712 | ₩113,712 | ₩113,712 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩112,681 | ₩112,681 | ₩112,681 | ₩112,681 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩113,950 | ₩113,950 | ₩113,950 | ₩113,950 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩113,671 | ₩113,671 | ₩113,671 | ₩113,671 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩114,475 | ₩114,475 | ₩114,475 | ₩114,475 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩114,828 | ₩114,828 | ₩114,828 | ₩114,828 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩116,142 | ₩116,142 | ₩115,421 | ₩115,421 | -0.62% | 200 |
|---|
| 2025.10.28 | ₩116,679 | ₩116,679 | ₩116,609 | ₩116,609 | -0.06% | 200 |
|---|
| 2025.10.27 | ₩116,299 | ₩116,299 | ₩116,299 | ₩116,299 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩115,721 | ₩115,995 | ₩115,721 | ₩115,892 | +0.15% | 1.2천 |
|---|
| 2025.10.23 | ₩115,863 | ₩115,863 | ₩115,863 | ₩115,863 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩116,679 | ₩116,679 | ₩116,679 | ₩116,679 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩116,610 | ₩116,610 | ₩116,610 | ₩116,610 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩115,968 | ₩116,031 | ₩115,929 | ₩116,031 | +0.05% | 1.5천 |
|---|
| 2025.10.17 | ₩115,546 | ₩115,546 | ₩115,546 | ₩115,546 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩115,791 | ₩115,791 | ₩115,791 | ₩115,791 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩115,419 | ₩115,432 | ₩114,884 | ₩114,884 | -0.46% | 300 |
|---|
| 2025.10.14 | ₩115,162 | ₩115,162 | ₩115,162 | ₩115,162 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩114,453 | ₩114,654 | ₩114,453 | ₩114,654 | +0.18% | 2.1천 |
|---|
| 2025.10.10 | ₩114,804 | ₩114,804 | ₩114,804 | ₩114,804 | 0.00% | 200 |
|---|