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 | ₩98,446 | ₩98,740 | ₩98,272 | ₩98,735 | +0.29% | 4.3천 |
| 2026.10.08 | ₩97,809 | ₩98,635 | ₩97,809 | ₩98,635 | +0.84% | 5.2천 |
| 2026.10.07 | ₩97,578 | ₩97,578 | ₩97,578 | ₩97,578 | 0.00% | 100 |
| 2026.10.06 | ₩97,856 | ₩97,856 | ₩97,856 | ₩97,856 | 0.00% | 100 |
| 2026.10.05 | ₩97,782 | ₩97,782 | ₩97,192 | ₩97,601 | -0.19% | 1.9천 |
| 2026.10.02 | ₩98,064 | ₩98,064 | ₩98,064 | ₩98,064 | 0.00% | 300 |
| 2026.10.01 | ₩98,280 | ₩98,280 | ₩98,280 | ₩98,280 | 0.00% | 200 |
| 2026.09.30 | ₩98,319 | ₩98,547 | ₩98,319 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩98,547 |
| +0.23% |
| 2만 |
| 2026.09.29 | ₩99,115 | ₩99,115 | ₩99,115 | ₩99,115 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩99,589 | ₩99,589 | ₩99,589 | ₩99,589 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩100,586 | ₩100,586 | ₩100,016 | ₩100,523 | -0.06% | 1.7천 |
|---|
| 2026.09.24 | ₩100,659 | ₩100,659 | ₩100,659 | ₩100,659 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩101,806 | ₩101,865 | ₩101,806 | ₩101,865 | +0.06% | 200 |
|---|
| 2026.09.22 | ₩103,555 | ₩103,555 | ₩103,555 | ₩103,555 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩103,577 | ₩103,577 | ₩103,577 | ₩103,577 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩102,854 | ₩102,854 | ₩102,854 | ₩102,854 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩103,295 | ₩103,590 | ₩103,295 | ₩103,590 | +0.29% | 300 |
|---|
| 2026.09.16 | ₩102,477 | ₩102,477 | ₩102,477 | ₩102,477 | 0.00% | 700 |
|---|
| 2026.09.15 | ₩102,262 | ₩102,262 | ₩102,262 | ₩102,262 | 0.00% | 1.4천 |
|---|
| 2026.09.14 | ₩102,329 | ₩102,565 | ₩102,329 | ₩102,565 | +0.23% | 400 |
|---|
| 2026.09.11 | ₩102,421 | ₩102,421 | ₩102,421 | ₩102,421 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩102,759 | ₩102,759 | ₩102,327 | ₩102,327 | -0.42% | 900 |
|---|
| 2026.09.09 | ₩104,073 | ₩104,100 | ₩103,516 | ₩103,516 | -0.53% | 1.8천 |
|---|
| 2026.09.08 | ₩104,073 | ₩104,154 | ₩104,073 | ₩104,154 | +0.08% | 1.5천 |
|---|
| 2026.09.04 | ₩104,175 | ₩104,175 | ₩104,175 | ₩104,175 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩104,030 | ₩104,030 | ₩104,030 | ₩104,030 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩103,778 | ₩103,818 | ₩103,778 | ₩103,818 | +0.04% | 1.9천 |
|---|
| 2026.09.01 | ₩104,113 | ₩104,175 | ₩103,672 | ₩103,672 | -0.42% | 1.7천 |
|---|
| 2026.08.31 | ₩104,294 | ₩104,411 | ₩104,294 | ₩104,411 | +0.11% | 400 |
|---|
| 2026.08.28 | ₩104,934 | ₩104,934 | ₩104,934 | ₩104,934 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩105,401 | ₩105,401 | ₩105,283 | ₩105,283 | -0.11% | 200 |
|---|
| 2026.08.26 | ₩105,445 | ₩105,445 | ₩105,445 | ₩105,445 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩105,294 | ₩105,730 | ₩105,240 | ₩105,730 | +0.41% | 800 |
|---|
| 2026.08.24 | ₩104,650 | ₩104,650 | ₩104,610 | ₩104,610 | -0.04% | 400 |
|---|
| 2026.08.21 | ₩103,925 | ₩103,925 | ₩103,864 | ₩103,915 | -0.01% | 400 |
|---|
| 2026.08.20 | ₩104,336 | ₩104,336 | ₩104,336 | ₩104,336 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩105,275 | ₩105,275 | ₩104,978 | ₩105,123 | -0.14% | 2.7천 |
|---|
| 2026.08.18 | ₩102,973 | ₩103,484 | ₩102,973 | ₩103,484 | +0.50% | 1.3천 |
|---|
| 2026.08.17 | ₩103,630 | ₩103,630 | ₩103,130 | ₩103,130 | -0.48% | 400 |
|---|
| 2026.08.14 | ₩104,174 | ₩104,234 | ₩103,944 | ₩103,944 | -0.22% | 1.6천 |
|---|
| 2026.08.13 | ₩104,716 | ₩104,716 | ₩104,603 | ₩104,603 | -0.11% | 100 |
|---|
| 2026.08.12 | ₩103,993 | ₩103,993 | ₩103,993 | ₩103,993 | 0.00% | 500 |
|---|
| 2026.08.11 | ₩104,140 | ₩104,331 | ₩104,113 | ₩104,331 | +0.18% | 2만 |
|---|
| 2026.08.10 | ₩104,107 | ₩104,107 | ₩103,998 | ₩103,998 | -0.10% | 400 |
|---|
| 2026.08.07 | ₩104,918 | ₩104,972 | ₩104,811 | ₩104,918 | 0.00% | 1.5만 |
|---|
| 2026.08.06 | ₩104,552 | ₩104,552 | ₩104,552 | ₩104,552 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩105,134 | ₩105,134 | ₩105,134 | ₩105,134 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩104,905 | ₩104,905 | ₩104,905 | ₩104,905 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩104,221 | ₩104,221 | ₩104,155 | ₩104,155 | -0.06% | 200 |
|---|
| 2026.07.31 | ₩104,141 | ₩104,141 | ₩104,141 | ₩104,141 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩105,079 | ₩105,106 | ₩105,017 | ₩105,017 | -0.06% | 1.4천 |
|---|
| 2026.07.29 | ₩106,246 | ₩106,246 | ₩105,000 | ₩105,063 | -1.11% | 1.2천 |
|---|
| 2026.07.28 | ₩106,729 | ₩106,823 | ₩106,729 | ₩106,796 | +0.06% | 1.3천 |
|---|
| 2026.07.27 | ₩106,288 | ₩106,288 | ₩106,288 | ₩106,288 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩105,644 | ₩105,644 | ₩105,644 | ₩105,644 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩105,453 | ₩105,453 | ₩105,453 | ₩105,453 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩105,897 | ₩105,897 | ₩105,783 | ₩105,783 | -0.11% | 1.1천 |
|---|
| 2026.07.21 | ₩106,101 | ₩106,101 | ₩106,101 | ₩106,101 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩106,890 | ₩106,890 | ₩106,431 | ₩106,431 | -0.43% | 200 |
|---|
| 2026.07.17 | ₩107,169 | ₩107,169 | ₩107,169 | ₩107,169 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩106,744 | ₩106,744 | ₩106,744 | ₩106,744 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩106,809 | ₩106,863 | ₩106,809 | ₩106,863 | +0.05% | 100 |
|---|
| 2026.07.14 | ₩106,796 | ₩106,943 | ₩106,656 | ₩106,656 | -0.13% | 1.3천 |
|---|
| 2026.07.13 | ₩106,756 | ₩106,769 | ₩106,461 | ₩106,481 | -0.26% | 1.4천 |
|---|
| 2026.07.10 | ₩107,272 | ₩107,272 | ₩107,053 | ₩107,053 | -0.20% | 200 |
|---|
| 2026.07.09 | ₩106,957 | ₩107,106 | ₩106,957 | ₩107,106 | +0.14% | 2.4천 |
|---|
| 2026.07.08 | ₩106,913 | ₩106,913 | ₩106,913 | ₩106,913 | 0.00% | 200 |
|---|
| 2026.07.07 | ₩107,241 | ₩107,241 | ₩107,241 | ₩107,241 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩108,314 | ₩108,314 | ₩108,314 | ₩108,314 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩108,521 | ₩108,521 | ₩108,486 | ₩108,486 | -0.03% | 700 |
|---|
| 2026.07.01 | ₩108,448 | ₩108,448 | ₩108,448 | ₩108,448 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩110,511 | ₩110,511 | ₩109,720 | ₩109,720 | -0.72% | 1.3만 |
|---|
| 2026.06.29 | ₩110,989 | ₩110,989 | ₩110,989 | ₩110,989 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩110,371 | ₩110,733 | ₩110,371 | ₩110,733 | +0.33% | 300 |
|---|
| 2026.06.25 | ₩111,081 | ₩111,189 | ₩110,715 | ₩110,715 | -0.33% | 700 |
|---|
| 2026.06.24 | ₩110,733 | ₩110,894 | ₩110,706 | ₩110,812 | +0.07% | 800 |
|---|
| 2026.06.23 | ₩109,344 | ₩109,344 | ₩109,344 | ₩109,344 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩109,190 | ₩109,190 | ₩109,190 | ₩109,190 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩110,055 | ₩110,055 | ₩109,945 | ₩109,945 | -0.10% | 300 |
|---|
| 2026.06.17 | ₩109,458 | ₩109,505 | ₩109,458 | ₩109,484 | +0.02% | 500 |
|---|
| 2026.06.16 | ₩109,393 | ₩109,393 | ₩109,393 | ₩109,393 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩108,719 | ₩108,719 | ₩108,719 | ₩108,719 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩108,566 | ₩108,666 | ₩108,566 | ₩108,666 | +0.09% | 200 |
|---|
| 2026.06.11 | ₩108,097 | ₩109,022 | ₩108,097 | ₩109,022 | +0.86% | 1.2천 |
|---|
| 2026.06.10 | ₩107,646 | ₩107,646 | ₩107,646 | ₩107,646 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩107,775 | ₩107,991 | ₩107,775 | ₩107,991 | +0.20% | 400 |
|---|
| 2026.06.08 | ₩107,410 | ₩107,410 | ₩107,410 | ₩107,410 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩107,850 | ₩107,850 | ₩107,850 | ₩107,850 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩108,426 | ₩108,426 | ₩108,426 | ₩108,426 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩108,179 | ₩108,180 | ₩108,179 | ₩108,180 | +0.00% | 300 |
|---|
| 2026.06.02 | ₩108,835 | ₩108,835 | ₩108,619 | ₩108,619 | -0.20% | 100 |
|---|
| 2026.06.01 | ₩108,313 | ₩108,313 | ₩108,313 | ₩108,313 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩108,624 | ₩108,624 | ₩108,624 | ₩108,624 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩108,486 | ₩108,848 | ₩108,486 | ₩108,803 | +0.29% | 1.2만 |
|---|
| 2026.05.27 | ₩108,325 | ₩108,325 | ₩108,239 | ₩108,239 | -0.08% | 300 |
|---|
| 2026.05.26 | ₩107,959 | ₩107,959 | ₩107,959 | ₩107,959 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩107,990 | ₩107,990 | ₩107,409 | ₩107,409 | -0.54% | 800 |
|---|
| 2026.05.21 | ₩106,820 | ₩106,820 | ₩106,820 | ₩106,820 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩106,474 | ₩106,501 | ₩106,474 | ₩106,501 | +0.03% | 100 |
|---|
| 2026.05.19 | ₩105,535 | ₩105,535 | ₩105,328 | ₩105,328 | -0.20% | 300 |
|---|
| 2026.05.18 | ₩106,147 | ₩106,147 | ₩106,147 | ₩106,147 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩106,513 | ₩106,513 | ₩106,149 | ₩106,149 | -0.34% | 1천 |
|---|
| 2026.05.14 | ₩107,807 | ₩107,807 | ₩107,807 | ₩107,807 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩107,621 | ₩107,621 | ₩107,621 | ₩107,621 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩107,904 | ₩107,904 | ₩107,904 | ₩107,904 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩108,599 | ₩108,599 | ₩108,599 | ₩108,599 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩109,241 | ₩109,241 | ₩109,241 | ₩109,241 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩108,691 | ₩108,691 | ₩108,691 | ₩108,691 | 0.00% | 200 |
|---|
| 2026.05.06 | ₩109,304 | ₩109,398 | ₩109,291 | ₩109,365 | +0.06% | 2.7천 |
|---|
| 2026.05.05 | ₩108,145 | ₩108,415 | ₩108,145 | ₩108,415 | +0.25% | 600 |
|---|
| 2026.05.04 | ₩107,847 | ₩107,847 | ₩107,847 | ₩107,847 | 0.00% | 200 |
|---|
| 2026.05.01 | ₩108,605 | ₩108,605 | ₩108,605 | ₩108,605 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩108,518 | ₩108,518 | ₩108,518 | ₩108,518 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩108,765 | ₩108,765 | ₩108,765 | ₩108,765 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩109,613 | ₩109,613 | ₩109,613 | ₩109,613 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩109,807 | ₩109,807 | ₩109,576 | ₩109,576 | -0.21% | 400 |
|---|
| 2026.04.24 | ₩110,045 | ₩110,045 | ₩110,045 | ₩110,045 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩109,982 | ₩109,982 | ₩109,982 | ₩109,982 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩110,145 | ₩110,145 | ₩110,145 | ₩110,145 | 0.00% | 200 |
|---|
| 2026.04.21 | ₩109,984 | ₩109,984 | ₩109,984 | ₩109,984 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩110,357 | ₩110,519 | ₩110,357 | ₩110,513 | +0.14% | 600 |
|---|
| 2026.04.17 | ₩110,726 | ₩110,726 | ₩110,417 | ₩110,521 | -0.19% | 2만 |
|---|
| 2026.04.16 | ₩109,653 | ₩109,653 | ₩109,532 | ₩109,618 | -0.03% | 500 |
|---|
| 2026.04.15 | ₩110,236 | ₩110,236 | ₩110,236 | ₩110,236 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩110,719 | ₩110,719 | ₩110,719 | ₩110,719 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩110,175 | ₩110,175 | ₩110,175 | ₩110,175 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩109,808 | ₩109,808 | ₩109,808 | ₩109,808 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩110,051 | ₩110,051 | ₩110,051 | ₩110,051 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩110,203 | ₩110,344 | ₩110,203 | ₩110,344 | +0.13% | 200 |
|---|
| 2026.04.07 | ₩109,975 | ₩110,002 | ₩109,972 | ₩109,972 | -0.00% | 9.4천 |
|---|
| 2026.04.06 | ₩109,827 | ₩110,094 | ₩109,827 | ₩110,094 | +0.24% | 400 |
|---|
| 2026.04.02 | ₩110,116 | ₩110,164 | ₩110,015 | ₩110,164 | +0.04% | 800 |
|---|
| 2026.04.01 | ₩109,517 | ₩109,517 | ₩109,517 | ₩109,517 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩110,163 | ₩110,163 | ₩110,031 | ₩110,031 | -0.12% | 31.1만 |
|---|
| 2026.03.30 | ₩109,854 | ₩109,854 | ₩109,808 | ₩109,808 | -0.04% | 200 |
|---|
| 2026.03.27 | ₩108,345 | ₩108,345 | ₩108,345 | ₩108,345 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩109,067 | ₩109,067 | ₩109,067 | ₩109,067 | 0.00% | 600 |
|---|
| 2026.03.25 | ₩109,868 | ₩109,868 | ₩109,861 | ₩109,861 | -0.01% | 100 |
|---|
| 2026.03.24 | ₩108,888 | ₩108,888 | ₩108,888 | ₩108,888 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩109,417 | ₩109,417 | ₩109,417 | ₩109,417 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩108,528 | ₩108,583 | ₩108,528 | ₩108,583 | +0.05% | 700 |
|---|
| 2026.03.19 | ₩110,782 | ₩110,782 | ₩110,782 | ₩110,782 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩110,404 | ₩110,404 | ₩110,053 | ₩110,053 | -0.32% | 200 |
|---|
| 2026.03.17 | ₩110,721 | ₩110,721 | ₩110,721 | ₩110,721 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩110,283 | ₩110,375 | ₩110,283 | ₩110,324 | +0.04% | 600 |
|---|
| 2026.03.13 | ₩109,532 | ₩109,532 | ₩109,532 | ₩109,532 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩110,042 | ₩110,114 | ₩110,042 | ₩110,114 | +0.07% | 100 |
|---|
| 2026.03.11 | ₩110,314 | ₩110,314 | ₩110,314 | ₩110,314 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩112,336 | ₩112,336 | ₩111,745 | ₩111,745 | -0.53% | 500 |
|---|
| 2026.03.09 | ₩112,912 | ₩112,912 | ₩112,912 | ₩112,912 | 0.00% | 300 |
|---|
| 2026.03.06 | ₩111,759 | ₩111,951 | ₩111,759 | ₩111,866 | +0.10% | 1천 |
|---|
| 2026.03.05 | ₩112,385 | ₩112,385 | ₩112,385 | ₩112,385 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩112,919 | ₩112,919 | ₩112,829 | ₩112,829 | -0.08% | 100 |
|---|
| 2026.03.03 | ₩112,867 | ₩113,194 | ₩112,867 | ₩113,138 | +0.24% | 2천 |
|---|
| 2026.03.02 | ₩113,493 | ₩113,493 | ₩113,100 | ₩113,352 | -0.12% | 1.7천 |
|---|
| 2026.02.27 | ₩114,774 | ₩114,901 | ₩114,774 | ₩114,901 | +0.11% | 100 |
|---|
| 2026.02.26 | ₩114,276 | ₩114,276 | ₩114,276 | ₩114,276 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩113,556 | ₩113,731 | ₩113,556 | ₩113,731 | +0.15% | 200 |
|---|
| 2026.02.24 | ₩113,811 | ₩113,811 | ₩113,706 | ₩113,706 | -0.09% | 1.4천 |
|---|
| 2026.02.23 | ₩113,559 | ₩113,559 | ₩113,559 | ₩113,559 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩113,081 | ₩113,159 | ₩113,081 | ₩113,159 | +0.07% | 500 |
|---|
| 2026.02.19 | ₩113,457 | ₩113,457 | ₩113,457 | ₩113,457 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩113,283 | ₩113,283 | ₩113,283 | ₩113,283 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩113,748 | ₩113,748 | ₩113,748 | ₩113,748 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩113,494 | ₩113,494 | ₩113,494 | ₩113,494 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩112,957 | ₩112,957 | ₩112,957 | ₩112,957 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩111,579 | ₩111,579 | ₩111,371 | ₩111,371 | -0.19% | 900 |
|---|
| 2026.02.10 | ₩111,853 | ₩111,968 | ₩111,853 | ₩111,968 | +0.10% | 300 |
|---|
| 2026.02.09 | ₩110,377 | ₩110,733 | ₩110,337 | ₩110,733 | +0.32% | 3.3천 |
|---|
| 2026.02.06 | ₩110,690 | ₩110,690 | ₩110,690 | ₩110,690 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩110,553 | ₩110,676 | ₩110,553 | ₩110,676 | +0.11% | 300 |
|---|
| 2026.02.04 | ₩109,530 | ₩109,530 | ₩109,530 | ₩109,530 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩109,438 | ₩109,794 | ₩109,438 | ₩109,794 | +0.32% | 600 |
|---|
| 2026.02.02 | ₩109,564 | ₩109,564 | ₩109,564 | ₩109,564 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩110,458 | ₩110,458 | ₩110,458 | ₩110,458 | 0.00% | 800 |
|---|
| 2026.01.29 | ₩110,874 | ₩110,875 | ₩110,726 | ₩110,875 | +0.00% | 1.4천 |
|---|
| 2026.01.28 | ₩110,741 | ₩110,766 | ₩110,739 | ₩110,759 | +0.02% | 900 |
|---|
| 2026.01.27 | ₩111,004 | ₩111,004 | ₩111,004 | ₩111,004 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩111,745 | ₩111,745 | ₩111,745 | ₩111,745 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩111,262 | ₩111,262 | ₩111,262 | ₩111,262 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩110,978 | ₩110,978 | ₩110,978 | ₩110,978 | 0.00% | 200 |
|---|
| 2026.01.21 | ₩110,055 | ₩110,451 | ₩110,055 | ₩110,451 | +0.36% | 1.1천 |
|---|
| 2026.01.20 | ₩109,716 | ₩109,716 | ₩109,716 | ₩109,716 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩111,504 | ₩111,504 | ₩111,144 | ₩111,144 | -0.32% | 400 |
|---|
| 2026.01.15 | ₩111,761 | ₩111,761 | ₩111,761 | ₩111,761 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩111,309 | ₩111,747 | ₩111,309 | ₩111,747 | +0.39% | 200 |
|---|
| 2026.01.13 | ₩111,115 | ₩111,115 | ₩111,088 | ₩111,088 | -0.02% | 100 |
|---|
| 2026.01.12 | ₩111,128 | ₩111,128 | ₩110,896 | ₩110,896 | -0.21% | 500 |
|---|
| 2026.01.09 | ₩110,230 | ₩111,236 | ₩110,230 | ₩111,236 | +0.91% | 100 |
|---|
| 2026.01.08 | ₩110,471 | ₩110,471 | ₩110,464 | ₩110,464 | -0.01% | 200 |
|---|
| 2026.01.07 | ₩111,115 | ₩111,115 | ₩111,115 | ₩111,115 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩110,203 | ₩110,490 | ₩110,203 | ₩110,490 | +0.26% | 1.5천 |
|---|
| 2026.01.05 | ₩110,377 | ₩110,714 | ₩110,377 | ₩110,714 | +0.31% | 1천 |
|---|
| 2026.01.02 | ₩110,519 | ₩110,519 | ₩110,136 | ₩110,200 | -0.29% | 1.6천 |
|---|
| 2025.12.31 | ₩110,659 | ₩110,659 | ₩110,423 | ₩110,423 | -0.21% | 400 |
|---|
| 2025.12.30 | ₩111,853 | ₩111,853 | ₩111,690 | ₩111,690 | -0.15% | 600 |
|---|
| 2025.12.29 | ₩111,705 | ₩111,943 | ₩111,705 | ₩111,943 | +0.21% | 4.9천 |
|---|
| 2025.12.26 | ₩111,896 | ₩111,896 | ₩111,554 | ₩111,554 | -0.31% | 200 |
|---|
| 2025.12.24 | ₩111,854 | ₩111,948 | ₩111,854 | ₩111,948 | +0.08% | 300 |
|---|
| 2025.12.23 | ₩110,914 | ₩111,238 | ₩110,914 | ₩111,238 | +0.29% | 300 |
|---|
| 2025.12.22 | ₩111,088 | ₩111,088 | ₩110,955 | ₩111,077 | -0.01% | 900 |
|---|
| 2025.12.19 | ₩111,173 | ₩111,173 | ₩111,173 | ₩111,173 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩111,611 | ₩111,719 | ₩111,611 | ₩111,719 | +0.10% | 200 |
|---|
| 2025.12.17 | ₩111,213 | ₩111,213 | ₩111,213 | ₩111,213 | 0.00% | 200 |
|---|
| 2025.12.16 | ₩110,498 | ₩111,331 | ₩110,498 | ₩111,331 | +0.75% | 800 |
|---|
| 2025.12.15 | ₩110,727 | ₩110,727 | ₩110,727 | ₩110,727 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩110,645 | ₩110,645 | ₩110,645 | ₩110,645 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩111,690 | ₩111,690 | ₩111,690 | ₩111,690 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩111,786 | ₩111,826 | ₩111,786 | ₩111,800 | +0.01% | 800 |
|---|
| 2025.12.09 | ₩111,405 | ₩111,405 | ₩111,405 | ₩111,405 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩111,276 | ₩111,350 | ₩111,276 | ₩111,350 | +0.07% | 300 |
|---|
| 2025.12.05 | ₩112,000 | ₩112,000 | ₩111,556 | ₩111,662 | -0.30% | 400 |
|---|
| 2025.12.04 | ₩112,160 | ₩112,160 | ₩112,160 | ₩112,160 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩112,786 | ₩112,786 | ₩112,786 | ₩112,786 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩112,505 | ₩112,505 | ₩112,505 | ₩112,505 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩112,419 | ₩112,419 | ₩112,419 | ₩112,419 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩114,306 | ₩114,306 | ₩114,306 | ₩114,306 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩114,812 | ₩114,812 | ₩114,812 | ₩114,812 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩114,415 | ₩114,683 | ₩114,341 | ₩114,341 | -0.06% | 3.2천 |
|---|
| 2025.11.24 | ₩114,079 | ₩114,079 | ₩114,015 | ₩114,015 | -0.06% | 100 |
|---|
| 2025.11.21 | ₩113,503 | ₩113,503 | ₩113,375 | ₩113,375 | -0.11% | 200 |
|---|
| 2025.11.20 | ₩113,134 | ₩113,134 | ₩113,134 | ₩113,134 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩113,060 | ₩113,060 | ₩112,663 | ₩112,663 | -0.35% | 100 |
|---|
| 2025.11.18 | ₩113,154 | ₩113,181 | ₩112,821 | ₩112,821 | -0.29% | 3.1천 |
|---|
| 2025.11.17 | ₩112,911 | ₩112,911 | ₩112,911 | ₩112,911 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩112,671 | ₩112,671 | ₩112,671 | ₩112,671 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩113,323 | ₩113,323 | ₩113,323 | ₩113,323 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩114,199 | ₩114,199 | ₩114,199 | ₩114,199 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩114,079 | ₩114,079 | ₩113,997 | ₩114,028 | -0.04% | 1.3천 |
|---|
| 2025.11.10 | ₩113,368 | ₩113,431 | ₩113,368 | ₩113,431 | +0.06% | 100 |
|---|
| 2025.11.07 | ₩113,503 | ₩113,503 | ₩113,503 | ₩113,503 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩113,741 | ₩113,741 | ₩113,741 | ₩113,741 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩112,710 | ₩112,710 | ₩112,710 | ₩112,710 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩113,979 | ₩113,979 | ₩113,979 | ₩113,979 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩113,700 | ₩113,700 | ₩113,700 | ₩113,700 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩114,504 | ₩114,504 | ₩114,504 | ₩114,504 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩114,857 | ₩114,857 | ₩114,857 | ₩114,857 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩116,172 | ₩116,172 | ₩115,450 | ₩115,450 | -0.62% | 200 |
|---|
| 2025.10.28 | ₩116,708 | ₩116,708 | ₩116,639 | ₩116,639 | -0.06% | 200 |
|---|
| 2025.10.27 | ₩116,329 | ₩116,329 | ₩116,329 | ₩116,329 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩115,751 | ₩116,024 | ₩115,751 | ₩115,921 | +0.15% | 1.2천 |
|---|
| 2025.10.23 | ₩115,893 | ₩115,893 | ₩115,893 | ₩115,893 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩116,708 | ₩116,708 | ₩116,708 | ₩116,708 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩116,640 | ₩116,640 | ₩116,640 | ₩116,640 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩115,997 | ₩116,060 | ₩115,958 | ₩116,060 | +0.05% | 1.5천 |
|---|
| 2025.10.17 | ₩115,575 | ₩115,575 | ₩115,575 | ₩115,575 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩115,820 | ₩115,820 | ₩115,820 | ₩115,820 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩115,449 | ₩115,461 | ₩114,914 | ₩114,914 | -0.46% | 300 |
|---|
| 2025.10.14 | ₩115,191 | ₩115,191 | ₩115,191 | ₩115,191 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩114,482 | ₩114,683 | ₩114,482 | ₩114,683 | +0.18% | 2.1천 |
|---|
| 2025.10.10 | ₩114,833 | ₩114,833 | ₩114,833 | ₩114,833 | 0.00% | 200 |
|---|