시장 데이터를 불러오는 중
전체 종목
JPMorgan BetaBuilders U.S. Mid Cap Equity ETF 과거 주가
JPMorgan BetaBuilders U.S. Mid Cap Equity ETF · BBMC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
JPMorgan BetaBuilders U.S. Mid Cap Equity ETF · BBMC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩162,943 | ₩163,771 | ₩162,783 | ₩163,531 | +0.36% | 6.4천 |
| 2026.10.08 | ₩161,514 | ₩162,676 | ₩160,740 | ₩162,676 | +0.72% | 3.1만 |
| 2026.10.07 | ₩162,943 | ₩162,943 | ₩161,861 | ₩162,329 | -0.38% | 1.8만 |
| 2026.10.06 | ₩165,333 | ₩165,333 | ₩164,298 | ₩164,612 | -0.44% | 3.5만 |
| 2026.10.05 | ₩162,903 | ₩165,053 | ₩162,903 | ₩164,238 | +0.82% | 2만 |
| 2026.10.02 | ₩163,264 | ₩163,998 | ₩162,936 | ₩163,437 | +0.11% | 7.9만 |
| 2026.10.01 | ₩160,833 | ₩162,302 | ₩160,486 | ₩161,992 | +0.72% | 8.7천 |
| 2026.09.30 | ₩161,621 | ₩161,915 | ₩160,673 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩160,793 |
| -0.51% |
| 54.7만 |
| 2026.09.29 | ₩161,301 | ₩161,821 | ₩160,887 | ₩161,741 | +0.27% | 1.4만 |
|---|
| 2026.09.28 | ₩162,302 | ₩162,609 | ₩161,287 | ₩161,741 | -0.35% | 4.8만 |
|---|
| 2026.09.25 | ₩163,197 | ₩163,637 | ₩162,703 | ₩163,453 | +0.16% | 5.1천 |
|---|
| 2026.09.24 | ₩162,409 | ₩162,863 | ₩161,795 | ₩162,794 | +0.24% | 7.4천 |
|---|
| 2026.09.23 | ₩163,971 | ₩164,225 | ₩163,264 | ₩163,264 | -0.43% | 4천 |
|---|
| 2026.09.22 | ₩164,853 | ₩164,853 | ₩164,372 | ₩164,559 | -0.18% | 2.3만 |
|---|
| 2026.09.21 | ₩165,013 | ₩165,013 | ₩164,319 | ₩164,591 | -0.26% | 1.5만 |
|---|
| 2026.09.18 | ₩164,078 | ₩164,078 | ₩163,290 | ₩163,699 | -0.23% | 7.2천 |
|---|
| 2026.09.17 | ₩165,600 | ₩165,654 | ₩164,639 | ₩164,664 | -0.57% | 7.1천 |
|---|
| 2026.09.16 | ₩164,826 | ₩165,213 | ₩162,209 | ₩163,521 | -0.79% | 2.3천 |
|---|
| 2026.09.15 | ₩164,933 | ₩164,959 | ₩164,198 | ₩164,445 | -0.30% | 3.7천 |
|---|
| 2026.09.14 | ₩164,759 | ₩165,741 | ₩164,759 | ₩165,384 | +0.38% | 5.2천 |
|---|
| 2026.09.11 | ₩165,868 | ₩166,014 | ₩165,641 | ₩165,885 | +0.01% | 2.8천 |
|---|
| 2026.09.10 | ₩164,906 | ₩165,627 | ₩164,363 | ₩164,550 | -0.22% | 4천 |
|---|
| 2026.09.09 | ₩167,443 | ₩167,443 | ₩166,081 | ₩166,163 | -0.76% | 4.8천 |
|---|
| 2026.09.08 | ₩169,353 | ₩169,353 | ₩168,159 | ₩168,159 | -0.70% | 2.5천 |
|---|
| 2026.09.04 | ₩168,538 | ₩169,486 | ₩168,538 | ₩169,341 | +0.48% | 3.4천 |
|---|
| 2026.09.03 | ₩168,712 | ₩169,353 | ₩168,118 | ₩169,353 | +0.38% | 1만 |
|---|
| 2026.09.02 | ₩167,964 | ₩168,151 | ₩167,644 | ₩167,991 | +0.02% | 1.9만 |
|---|
| 2026.09.01 | ₩167,704 | ₩167,704 | ₩166,472 | ₩166,736 | -0.58% | 3.3천 |
|---|
| 2026.08.31 | ₩168,725 | ₩168,725 | ₩168,071 | ₩168,071 | -0.39% | 9만 |
|---|
| 2026.08.28 | ₩171,503 | ₩171,717 | ₩169,153 | ₩169,153 | -1.37% | 2.6천 |
|---|
| 2026.08.27 | ₩170,768 | ₩171,363 | ₩170,768 | ₩171,158 | +0.23% | 5.2천 |
|---|
| 2026.08.26 | ₩171,209 | ₩171,209 | ₩170,782 | ₩171,081 | -0.07% | 6.4천 |
|---|
| 2026.08.25 | ₩170,608 | ₩170,762 | ₩170,421 | ₩170,762 | +0.09% | 1.1만 |
|---|
| 2026.08.24 | ₩171,129 | ₩171,129 | ₩170,501 | ₩170,730 | -0.23% | 13.8만 |
|---|
| 2026.08.21 | ₩171,663 | ₩171,870 | ₩171,623 | ₩171,870 | +0.12% | 2.8천 |
|---|
| 2026.08.20 | ₩170,982 | ₩171,022 | ₩170,475 | ₩170,475 | -0.30% | 1.2만 |
|---|
| 2026.08.19 | ₩172,812 | ₩173,012 | ₩171,997 | ₩172,301 | -0.30% | 3만 |
|---|
| 2026.08.18 | ₩171,429 | ₩171,530 | ₩170,670 | ₩170,670 | -0.44% | 5.9천 |
|---|
| 2026.08.17 | ₩173,072 | ₩173,372 | ₩172,878 | ₩173,043 | -0.02% | 4.9천 |
|---|
| 2026.08.14 | ₩173,292 | ₩173,693 | ₩173,292 | ₩173,621 | +0.19% | 8.9천 |
|---|
| 2026.08.13 | ₩172,945 | ₩173,145 | ₩172,171 | ₩173,063 | +0.07% | 2.4만 |
|---|
| 2026.08.12 | ₩172,832 | ₩172,832 | ₩171,877 | ₩172,391 | -0.25% | 2.2천 |
|---|
| 2026.08.11 | ₩171,463 | ₩172,638 | ₩171,463 | ₩171,823 | +0.21% | 2.7만 |
|---|
| 2026.08.10 | ₩171,743 | ₩171,847 | ₩171,516 | ₩171,516 | -0.13% | 5.8천 |
|---|
| 2026.08.07 | ₩170,795 | ₩172,064 | ₩170,795 | ₩171,961 | +0.68% | 2.5천 |
|---|
| 2026.08.06 | ₩170,782 | ₩170,782 | ₩169,316 | ₩169,316 | -0.86% | 5.4천 |
|---|
| 2026.08.05 | ₩171,630 | ₩171,630 | ₩170,328 | ₩170,341 | -0.75% | 3.6천 |
|---|
| 2026.08.04 | ₩168,845 | ₩171,292 | ₩168,592 | ₩170,955 | +1.25% | 6천 |
|---|
| 2026.08.03 | ₩166,255 | ₩167,764 | ₩166,255 | ₩167,728 | +0.89% | 1.4만 |
|---|
| 2026.07.31 | ₩165,694 | ₩165,958 | ₩164,292 | ₩165,587 | -0.06% | 2.5만 |
|---|
| 2026.07.30 | ₩164,853 | ₩166,185 | ₩164,170 | ₩166,185 | +0.81% | 8.1천 |
|---|
| 2026.07.29 | ₩167,056 | ₩167,056 | ₩164,703 | ₩164,703 | -1.41% | 3천 |
|---|
| 2026.07.28 | ₩166,923 | ₩167,356 | ₩166,776 | ₩167,356 | +0.26% | 2.3천 |
|---|
| 2026.07.27 | ₩166,322 | ₩166,808 | ₩165,961 | ₩166,808 | +0.29% | 4.4천 |
|---|
| 2026.07.24 | ₩165,574 | ₩166,829 | ₩165,300 | ₩165,651 | +0.05% | 1.2만 |
|---|
| 2026.07.23 | ₩165,040 | ₩166,014 | ₩164,933 | ₩165,150 | +0.07% | 2.1천 |
|---|
| 2026.07.22 | ₩166,655 | ₩166,655 | ₩165,988 | ₩166,252 | -0.24% | 7.3천 |
|---|
| 2026.07.21 | ₩165,707 | ₩166,423 | ₩165,320 | ₩166,335 | +0.38% | 2.7만 |
|---|
| 2026.07.20 | ₩166,415 | ₩166,415 | ₩164,866 | ₩164,970 | -0.87% | 2.4만 |
|---|
| 2026.07.17 | ₩165,994 | ₩166,282 | ₩165,994 | ₩166,193 | +0.12% | 1.4천 |
|---|
| 2026.07.16 | ₩166,722 | ₩167,530 | ₩166,505 | ₩166,955 | +0.14% | 2.6천 |
|---|
| 2026.07.15 | ₩166,989 | ₩166,989 | ₩166,061 | ₩166,602 | -0.23% | 1.4만 |
|---|
| 2026.07.14 | ₩167,283 | ₩167,283 | ₩166,295 | ₩166,562 | -0.43% | 6.8천 |
|---|
| 2026.07.13 | ₩167,069 | ₩167,136 | ₩165,778 | ₩166,220 | -0.51% | 3.5만 |
|---|
| 2026.07.10 | ₩167,924 | ₩167,924 | ₩166,402 | ₩167,029 | -0.53% | 1.3만 |
|---|
| 2026.07.09 | ₩166,562 | ₩168,071 | ₩166,535 | ₩167,435 | +0.52% | 2.4만 |
|---|
| 2026.07.08 | ₩166,482 | ₩166,482 | ₩164,238 | ₩165,600 | -0.53% | 6.1천 |
|---|
| 2026.07.07 | ₩168,258 | ₩168,258 | ₩167,510 | ₩167,557 | -0.42% | 1.2만 |
|---|
| 2026.07.06 | ₩169,727 | ₩169,727 | ₩169,446 | ₩169,484 | -0.14% | 1.9천 |
|---|
| 2026.07.02 | ₩170,114 | ₩170,114 | ₩167,657 | ₩168,829 | -0.76% | 3.3천 |
|---|
| 2026.07.01 | ₩169,446 | ₩170,528 | ₩169,353 | ₩169,353 | -0.06% | 5.5천 |
|---|
| 2026.06.30 | ₩169,660 | ₩170,127 | ₩169,660 | ₩169,794 | +0.08% | 8.6만 |
|---|
| 2026.06.29 | ₩169,086 | ₩169,219 | ₩168,191 | ₩169,219 | +0.08% | 2.9천 |
|---|
| 2026.06.26 | ₩166,869 | ₩168,745 | ₩166,869 | ₩168,245 | +0.82% | 5.4천 |
|---|
| 2026.06.25 | ₩168,338 | ₩168,338 | ₩167,430 | ₩167,744 | -0.35% | 2.2천 |
|---|
| 2026.06.24 | ₩166,749 | ₩167,350 | ₩166,282 | ₩166,699 | -0.03% | 2.9만 |
|---|
| 2026.06.23 | ₩165,988 | ₩167,150 | ₩165,881 | ₩166,018 | +0.02% | 2.6만 |
|---|
| 2026.06.22 | ₩167,617 | ₩168,144 | ₩167,323 | ₩167,670 | +0.03% | 5.7천 |
|---|
| 2026.06.18 | ₩167,684 | ₩167,692 | ₩166,976 | ₩167,692 | +0.00% | 3천 |
|---|
| 2026.06.17 | ₩168,098 | ₩168,472 | ₩165,080 | ₩165,130 | -1.77% | 2.5천 |
|---|
| 2026.06.16 | ₩169,193 | ₩169,233 | ₩167,362 | ₩167,362 | -1.08% | 3.4천 |
|---|
| 2026.06.15 | ₩169,767 | ₩169,767 | ₩168,804 | ₩168,804 | -0.57% | 3.7천 |
|---|
| 2026.06.12 | ₩166,081 | ₩167,657 | ₩166,081 | ₩167,123 | +0.63% | 5.3천 |
|---|
| 2026.06.11 | ₩161,988 | ₩165,488 | ₩161,988 | ₩165,488 | +2.16% | 4.8천 |
|---|
| 2026.06.10 | ₩162,209 | ₩162,596 | ₩160,633 | ₩160,633 | -0.97% | 8.8천 |
|---|
| 2026.06.09 | ₩165,193 | ₩165,193 | ₩159,084 | ₩162,791 | -1.45% | 2.5만 |
|---|
| 2026.06.08 | ₩162,356 | ₩163,170 | ₩161,781 | ₩161,982 | -0.23% | 2.3천 |
|---|
| 2026.06.05 | ₩162,769 | ₩162,769 | ₩161,100 | ₩161,244 | -0.94% | 1.2만 |
|---|
| 2026.06.04 | ₩164,439 | ₩166,095 | ₩164,439 | ₩166,017 | +0.96% | 5.7천 |
|---|
| 2026.06.03 | ₩164,826 | ₩165,974 | ₩164,319 | ₩165,751 | +0.56% | 9.8천 |
|---|
| 2026.06.02 | ₩164,946 | ₩165,954 | ₩164,946 | ₩165,954 | +0.61% | 3.6천 |
|---|
| 2026.06.01 | ₩163,664 | ₩164,933 | ₩163,504 | ₩164,575 | +0.56% | 1.2만 |
|---|
| 2026.05.29 | ₩164,185 | ₩164,532 | ₩163,918 | ₩164,439 | +0.15% | 37.9만 |
|---|
| 2026.05.28 | ₩163,611 | ₩164,906 | ₩163,611 | ₩164,546 | +0.57% | 1.8만 |
|---|
| 2026.05.27 | ₩164,145 | ₩164,412 | ₩163,644 | ₩163,798 | -0.21% | 5.2천 |
|---|
| 2026.05.26 | ₩163,937 | ₩163,937 | ₩163,704 | ₩163,887 | -0.03% | 800 |
|---|
| 2026.05.22 | ₩161,247 | ₩161,768 | ₩161,214 | ₩161,501 | +0.16% | 3.3천 |
|---|
| 2026.05.21 | ₩157,646 | ₩160,980 | ₩157,646 | ₩160,642 | +1.90% | 4.7천 |
|---|
| 2026.05.20 | ₩157,748 | ₩158,656 | ₩157,441 | ₩158,656 | +0.58% | 7.8천 |
|---|
| 2026.05.19 | ₩154,971 | ₩156,361 | ₩154,971 | ₩155,836 | +0.56% | 3.1천 |
|---|
| 2026.05.18 | ₩157,615 | ₩157,668 | ₩156,280 | ₩157,094 | -0.33% | 9.7천 |
|---|
| 2026.05.15 | ₩158,016 | ₩158,443 | ₩157,722 | ₩157,722 | -0.19% | 8.2천 |
|---|
| 2026.05.14 | ₩160,686 | ₩160,793 | ₩160,499 | ₩160,499 | -0.12% | 2.6천 |
|---|
| 2026.05.13 | ₩161,247 | ₩161,247 | ₩160,019 | ₩160,232 | -0.63% | 1.7천 |
|---|
| 2026.05.12 | ₩159,605 | ₩160,509 | ₩158,550 | ₩160,509 | +0.57% | 2.1천 |
|---|
| 2026.05.11 | ₩162,235 | ₩162,345 | ₩161,608 | ₩162,048 | -0.12% | 24만 |
|---|
| 2026.05.08 | ₩160,900 | ₩161,377 | ₩160,900 | ₩161,377 | +0.30% | 3천 |
|---|
| 2026.05.07 | ₩162,916 | ₩162,916 | ₩159,217 | ₩159,658 | -2.00% | 5.7만 |
|---|
| 2026.05.06 | ₩162,102 | ₩162,701 | ₩162,008 | ₩162,701 | +0.37% | 3천 |
|---|
| 2026.05.05 | ₩158,957 | ₩160,246 | ₩158,750 | ₩160,032 | +0.68% | 7.4만 |
|---|
| 2026.05.04 | ₩158,697 | ₩159,311 | ₩157,515 | ₩157,922 | -0.49% | 1.4만 |
|---|
| 2026.05.01 | ₩158,042 | ₩158,520 | ₩158,042 | ₩158,520 | +0.30% | 4.3천 |
|---|
| 2026.04.30 | ₩156,166 | ₩158,316 | ₩156,166 | ₩158,136 | +1.26% | 24.6만 |
|---|
| 2026.04.29 | ₩156,046 | ₩156,046 | ₩155,066 | ₩155,066 | -0.63% | 1.8천 |
|---|
| 2026.04.28 | ₩155,915 | ₩155,915 | ₩155,612 | ₩155,751 | -0.11% | 1.8천 |
|---|
| 2026.04.27 | ₩157,668 | ₩157,895 | ₩157,481 | ₩157,895 | +0.14% | 8.7천 |
|---|
| 2026.04.24 | ₩158,403 | ₩158,403 | ₩157,079 | ₩157,695 | -0.45% | 5.5천 |
|---|
| 2026.04.23 | ₩157,969 | ₩158,109 | ₩156,540 | ₩157,341 | -0.40% | 2.8천 |
|---|
| 2026.04.22 | ₩158,743 | ₩158,743 | ₩157,767 | ₩158,130 | -0.39% | 2.9천 |
|---|
| 2026.04.21 | ₩159,097 | ₩159,097 | ₩157,998 | ₩157,998 | -0.69% | 5천 |
|---|
| 2026.04.20 | ₩158,056 | ₩159,352 | ₩158,056 | ₩159,352 | +0.82% | 16.8만 |
|---|
| 2026.04.17 | ₩157,602 | ₩159,484 | ₩157,602 | ₩158,640 | +0.66% | 2.5천 |
|---|
| 2026.04.16 | ₩155,598 | ₩155,914 | ₩155,024 | ₩155,772 | +0.11% | 7.6천 |
|---|
| 2026.04.15 | ₩154,944 | ₩154,944 | ₩154,584 | ₩154,873 | -0.05% | 3.1천 |
|---|
| 2026.04.14 | ₩155,225 | ₩155,572 | ₩155,091 | ₩155,331 | +0.07% | 5.1천 |
|---|
| 2026.04.13 | ₩151,866 | ₩154,421 | ₩151,866 | ₩154,421 | +1.68% | 4.3천 |
|---|
| 2026.04.10 | ₩152,554 | ₩152,594 | ₩151,859 | ₩151,946 | -0.40% | 2.3만 |
|---|
| 2026.04.09 | ₩151,833 | ₩152,834 | ₩151,289 | ₩152,476 | +0.42% | 5.4천 |
|---|
| 2026.04.08 | ₩151,879 | ₩152,407 | ₩151,652 | ₩152,100 | +0.15% | 1만 |
|---|
| 2026.04.07 | ₩146,665 | ₩148,054 | ₩146,371 | ₩147,386 | +0.49% | 2만 |
|---|
| 2026.04.06 | ₩146,985 | ₩147,626 | ₩146,278 | ₩147,626 | +0.44% | 1.6만 |
|---|
| 2026.04.02 | ₩143,593 | ₩147,880 | ₩143,567 | ₩146,991 | +2.37% | 11.3만 |
|---|
| 2026.04.01 | ₩146,324 | ₩147,399 | ₩146,184 | ₩146,188 | -0.09% | 9.1천 |
|---|
| 2026.03.31 | ₩141,951 | ₩144,889 | ₩141,951 | ₩144,769 | +1.98% | 34.7만 |
|---|
| 2026.03.30 | ₩143,246 | ₩143,246 | ₩140,211 | ₩140,211 | -2.12% | 9.6천 |
|---|
| 2026.03.27 | ₩143,248 | ₩143,248 | ₩141,566 | ₩141,617 | -1.14% | 6.8천 |
|---|
| 2026.03.26 | ₩145,062 | ₩146,344 | ₩143,767 | ₩143,767 | -0.89% | 1.2만 |
|---|
| 2026.03.25 | ₩147,119 | ₩147,119 | ₩145,423 | ₩146,741 | -0.26% | 7.1천 |
|---|
| 2026.03.24 | ₩143,447 | ₩146,304 | ₩143,447 | ₩145,556 | +1.47% | 16.3만 |
|---|
| 2026.03.23 | ₩145,076 | ₩146,151 | ₩144,368 | ₩144,782 | -0.20% | 8.4천 |
|---|
| 2026.03.20 | ₩143,994 | ₩143,994 | ₩141,630 | ₩142,418 | -1.09% | 4.3천 |
|---|
| 2026.03.19 | ₩143,607 | ₩145,730 | ₩143,607 | ₩145,677 | +1.44% | 5.6천 |
|---|
| 2026.03.18 | ₩146,718 | ₩146,925 | ₩145,236 | ₩145,436 | -0.87% | 6.3천 |
|---|
| 2026.03.17 | ₩146,878 | ₩146,893 | ₩146,531 | ₩146,705 | -0.12% | 2만 |
|---|
| 2026.03.16 | ₩146,388 | ₩146,388 | ₩145,343 | ₩145,343 | -0.71% | 2.9만 |
|---|
| 2026.03.13 | ₩145,263 | ₩145,263 | ₩144,021 | ₩144,074 | -0.82% | 5천 |
|---|
| 2026.03.12 | ₩145,783 | ₩146,237 | ₩144,339 | ₩144,339 | -0.99% | 2만 |
|---|
| 2026.03.11 | ₩147,052 | ₩147,600 | ₩146,411 | ₩147,533 | +0.33% | 6.8천 |
|---|
| 2026.03.10 | ₩148,107 | ₩149,603 | ₩147,453 | ₩147,453 | -0.44% | 1만 |
|---|
| 2026.03.09 | ₩144,755 | ₩148,067 | ₩143,340 | ₩148,067 | +2.29% | 6.7만 |
|---|
| 2026.03.06 | ₩147,052 | ₩147,373 | ₩146,024 | ₩146,464 | -0.40% | 8만 |
|---|
| 2026.03.05 | ₩150,991 | ₩151,980 | ₩148,735 | ₩149,709 | -0.85% | 2.5만 |
|---|
| 2026.03.04 | ₩152,434 | ₩152,634 | ₩151,312 | ₩152,367 | -0.04% | 4만 |
|---|
| 2026.03.03 | ₩150,991 | ₩152,634 | ₩148,414 | ₩151,793 | +0.53% | 6.2만 |
|---|
| 2026.03.02 | ₩152,874 | ₩154,877 | ₩152,460 | ₩154,744 | +1.22% | 1.5만 |
|---|
| 2026.02.27 | ₩153,649 | ₩153,943 | ₩152,874 | ₩153,836 | +0.12% | 32.4만 |
|---|
| 2026.02.26 | ₩154,797 | ₩155,679 | ₩153,729 | ₩155,679 | +0.57% | 5.8천 |
|---|
| 2026.02.25 | ₩153,189 | ₩154,130 | ₩153,189 | ₩154,023 | +0.54% | 3.6천 |
|---|
| 2026.02.24 | ₩153,422 | ₩153,903 | ₩153,422 | ₩153,796 | +0.24% | 4.6천 |
|---|
| 2026.02.23 | ₩154,143 | ₩154,143 | ₩151,600 | ₩152,233 | -1.24% | 4.4만 |
|---|
| 2026.02.20 | ₩153,569 | ₩155,158 | ₩153,255 | ₩154,597 | +0.67% | 9.5천 |
|---|
| 2026.02.19 | ₩153,302 | ₩153,929 | ₩152,928 | ₩153,929 | +0.41% | 5.3천 |
|---|
| 2026.02.18 | ₩153,061 | ₩154,724 | ₩153,061 | ₩154,049 | +0.65% | 1.2만 |
|---|
| 2026.02.17 | ₩152,527 | ₩153,396 | ₩151,886 | ₩152,874 | +0.23% | 1만 |
|---|
| 2026.02.13 | ₩151,779 | ₩153,822 | ₩151,352 | ₩153,115 | +0.88% | 3.4만 |
|---|
| 2026.02.12 | ₩155,118 | ₩155,238 | ₩150,738 | ₩151,218 | -2.51% | 2.3만 |
|---|
| 2026.02.11 | ₩155,104 | ₩155,104 | ₩153,141 | ₩153,983 | -0.72% | 7.4천 |
|---|
| 2026.02.10 | ₩154,423 | ₩155,044 | ₩154,357 | ₩154,357 | -0.04% | 17.9만 |
|---|
| 2026.02.09 | ₩153,368 | ₩154,557 | ₩153,368 | ₩154,290 | +0.60% | 2.2만 |
|---|
| 2026.02.06 | ₩151,192 | ₩153,868 | ₩151,192 | ₩153,868 | +1.77% | 1.1만 |
|---|
| 2026.02.05 | ₩149,736 | ₩151,005 | ₩148,868 | ₩149,183 | -0.37% | 2.4만 |
|---|
| 2026.02.04 | ₩151,265 | ₩151,695 | ₩148,899 | ₩150,727 | -0.36% | 4.4만 |
|---|
| 2026.02.03 | ₩150,671 | ₩151,245 | ₩148,721 | ₩150,285 | -0.26% | 2.5만 |
|---|
| 2026.02.02 | ₩148,828 | ₩150,163 | ₩148,721 | ₩149,896 | +0.72% | 4만 |
|---|
| 2026.01.30 | ₩149,496 | ₩149,496 | ₩148,040 | ₩148,387 | -0.74% | 41.7만 |
|---|
| 2026.01.29 | ₩151,312 | ₩151,499 | ₩148,668 | ₩150,298 | -0.67% | 32.9만 |
|---|
| 2026.01.28 | ₩150,766 | ₩151,325 | ₩150,297 | ₩150,774 | +0.01% | 1.6만 |
|---|
| 2026.01.27 | ₩151,145 | ₩151,145 | ₩150,577 | ₩151,125 | -0.01% | 31.5만 |
|---|
| 2026.01.26 | ₩151,886 | ₩151,886 | ₩151,005 | ₩151,005 | -0.58% | 7.4천 |
|---|
| 2026.01.23 | ₩152,888 | ₩152,888 | ₩151,419 | ₩151,644 | -0.81% | 2만 |
|---|
| 2026.01.22 | ₩154,156 | ₩154,156 | ₩152,981 | ₩153,153 | -0.65% | 1.5만 |
|---|
| 2026.01.21 | ₩151,512 | ₩152,735 | ₩151,058 | ₩152,735 | +0.81% | 1.2만 |
|---|
| 2026.01.20 | ₩151,031 | ₩151,031 | ₩149,883 | ₩150,155 | -0.58% | 1.4만 |
|---|
| 2026.01.16 | ₩152,183 | ₩152,594 | ₩151,726 | ₩152,110 | -0.05% | 3.2만 |
|---|
| 2026.01.15 | ₩151,813 | ₩152,994 | ₩151,619 | ₩152,420 | +0.40% | 9.8천 |
|---|
| 2026.01.14 | ₩150,230 | ₩150,918 | ₩150,070 | ₩150,874 | +0.43% | 7.3만 |
|---|
| 2026.01.13 | ₩150,137 | ₩150,457 | ₩149,883 | ₩150,413 | +0.18% | 1.3만 |
|---|
| 2026.01.12 | ₩149,763 | ₩150,384 | ₩149,763 | ₩150,270 | +0.34% | 2.6만 |
|---|
| 2026.01.09 | ₩150,017 | ₩150,170 | ₩149,723 | ₩149,973 | -0.03% | 1.5만 |
|---|
| 2026.01.08 | ₩147,386 | ₩148,895 | ₩147,386 | ₩148,628 | +0.84% | 2.8만 |
|---|
| 2026.01.07 | ₩149,015 | ₩149,015 | ₩147,593 | ₩147,764 | -0.84% | 4.9천 |
|---|
| 2026.01.06 | ₩146,291 | ₩149,068 | ₩146,264 | ₩149,002 | +1.85% | 2.3만 |
|---|
| 2026.01.05 | ₩144,875 | ₩146,913 | ₩144,875 | ₩146,466 | +1.10% | 5.3만 |
|---|
| 2026.01.02 | ₩143,206 | ₩144,528 | ₩143,206 | ₩144,379 | +0.82% | 5.7천 |
|---|
| 2025.12.31 | ₩143,179 | ₩143,206 | ₩142,245 | ₩142,378 | -0.56% | 157만 |
|---|
| 2025.12.30 | ₩144,755 | ₩144,755 | ₩143,810 | ₩143,810 | -0.65% | 1.8만 |
|---|
| 2025.12.29 | ₩144,635 | ₩144,635 | ₩144,088 | ₩144,341 | -0.20% | 2만 |
|---|
| 2025.12.26 | ₩144,795 | ₩145,082 | ₩144,742 | ₩145,082 | +0.20% | 2천 |
|---|
| 2025.12.24 | ₩145,134 | ₩145,543 | ₩145,022 | ₩145,476 | +0.24% | 28.3만 |
|---|
| 2025.12.23 | ₩145,904 | ₩145,917 | ₩145,223 | ₩145,313 | -0.40% | 1.3만 |
|---|
| 2025.12.22 | ₩145,957 | ₩146,765 | ₩145,957 | ₩146,471 | +0.35% | 1.9천 |
|---|
| 2025.12.19 | ₩143,500 | ₩144,982 | ₩143,500 | ₩144,894 | +0.97% | 1.3만 |
|---|
| 2025.12.18 | ₩144,154 | ₩144,261 | ₩143,420 | ₩143,439 | -0.50% | 1.7만 |
|---|
| 2025.12.17 | ₩144,128 | ₩144,128 | ₩142,518 | ₩142,518 | -1.12% | 2.1천 |
|---|
| 2025.12.16 | ₩143,887 | ₩143,887 | ₩143,099 | ₩143,553 | -0.23% | 2.6천 |
|---|
| 2025.12.15 | ₩145,223 | ₩145,369 | ₩144,007 | ₩144,038 | -0.82% | 9천 |
|---|
| 2025.12.12 | ₩146,945 | ₩146,945 | ₩144,769 | ₩144,769 | -1.48% | 8.8천 |
|---|
| 2025.12.11 | ₩146,184 | ₩146,898 | ₩145,463 | ₩146,737 | +0.38% | 1.5만 |
|---|
| 2025.12.10 | ₩143,113 | ₩145,795 | ₩143,113 | ₩145,327 | +1.55% | 1.6만 |
|---|
| 2025.12.09 | ₩143,487 | ₩143,727 | ₩142,966 | ₩142,966 | -0.36% | 2만 |
|---|
| 2025.12.08 | ₩144,194 | ₩144,194 | ₩143,033 | ₩143,293 | -0.63% | 1.2만 |
|---|
| 2025.12.05 | ₩143,874 | ₩144,168 | ₩143,794 | ₩143,794 | -0.06% | 2.5만 |
|---|
| 2025.12.04 | ₩143,421 | ₩143,850 | ₩143,421 | ₩143,593 | +0.12% | 1.1천 |
|---|
| 2025.12.03 | ₩142,044 | ₩142,912 | ₩141,764 | ₩142,800 | +0.53% | 7.4만 |
|---|
| 2025.12.02 | ₩142,071 | ₩142,258 | ₩141,743 | ₩141,743 | -0.23% | 3천 |
|---|
| 2025.12.01 | ₩141,897 | ₩143,139 | ₩141,897 | ₩141,971 | +0.05% | 6.9천 |
|---|
| 2025.11.28 | ₩142,298 | ₩142,992 | ₩142,298 | ₩142,765 | +0.33% | 30.4만 |
|---|
| 2025.11.26 | ₩141,737 | ₩142,699 | ₩141,737 | ₩142,098 | +0.25% | 5.1천 |
|---|
| 2025.11.25 | ₩138,332 | ₩141,048 | ₩138,332 | ₩141,048 | +1.96% | 1.6천 |
|---|
| 2025.11.24 | ₩137,371 | ₩138,283 | ₩137,371 | ₩138,283 | +0.66% | 12.4만 |
|---|
| 2025.11.21 | ₩134,473 | ₩136,896 | ₩133,912 | ₩136,417 | +1.45% | 2천 |
|---|
| 2025.11.20 | ₩135,648 | ₩135,648 | ₩133,231 | ₩133,231 | -1.78% | 2.6천 |
|---|
| 2025.11.19 | ₩135,635 | ₩136,249 | ₩135,154 | ₩135,883 | +0.18% | 2.8천 |
|---|
| 2025.11.18 | ₩136,035 | ₩136,035 | ₩135,769 | ₩135,769 | -0.20% | 700 |
|---|
| 2025.11.17 | ₩137,317 | ₩137,624 | ₩134,980 | ₩135,291 | -1.48% | 2.8천 |
|---|
| 2025.11.14 | ₩136,049 | ₩138,706 | ₩136,049 | ₩137,559 | +1.11% | 4.3천 |
|---|
| 2025.11.13 | ₩139,539 | ₩139,539 | ₩137,571 | ₩137,858 | -1.20% | 3.5천 |
|---|
| 2025.11.12 | ₩141,096 | ₩141,350 | ₩141,096 | ₩141,186 | +0.06% | 3.7천 |
|---|
| 2025.11.11 | ₩140,656 | ₩141,083 | ₩140,656 | ₩140,770 | +0.08% | 5.8천 |
|---|
| 2025.11.10 | ₩140,722 | ₩141,163 | ₩139,601 | ₩140,788 | +0.05% | 2.4천 |
|---|
| 2025.11.07 | ₩136,876 | ₩139,188 | ₩136,743 | ₩139,188 | +1.69% | 4.2천 |
|---|
| 2025.11.06 | ₩137,623 | ₩137,985 | ₩137,584 | ₩137,584 | -0.03% | 2천 |
|---|
| 2025.11.05 | ₩138,634 | ₩139,988 | ₩138,634 | ₩139,454 | +0.59% | 2천 |
|---|
| 2025.11.04 | ₩137,691 | ₩138,405 | ₩137,691 | ₩137,718 | +0.02% | 5.6천 |
|---|
| 2025.11.03 | ₩139,801 | ₩139,801 | ₩139,147 | ₩139,476 | -0.23% | 1.1천 |
|---|
| 2025.10.31 | ₩139,868 | ₩140,108 | ₩139,519 | ₩139,881 | +0.01% | 28.7만 |
|---|
| 2025.10.30 | ₩139,494 | ₩140,135 | ₩138,888 | ₩138,888 | -0.43% | 2.8천 |
|---|
| 2025.10.29 | ₩141,210 | ₩141,871 | ₩140,312 | ₩140,312 | -0.64% | 4.4천 |
|---|
| 2025.10.28 | ₩142,445 | ₩142,445 | ₩141,256 | ₩141,258 | -0.83% | 800 |
|---|
| 2025.10.27 | ₩142,712 | ₩142,712 | ₩142,183 | ₩142,418 | -0.21% | 1.9천 |
|---|
| 2025.10.24 | ₩141,622 | ₩141,622 | ₩141,622 | ₩141,622 | 0.00% | 300 |
|---|
| 2025.10.23 | ₩139,705 | ₩140,736 | ₩139,705 | ₩140,634 | +0.67% | 2.5천 |
|---|
| 2025.10.22 | ₩140,429 | ₩140,429 | ₩137,971 | ₩138,665 | -1.26% | 3.6천 |
|---|
| 2025.10.21 | ₩140,001 | ₩140,975 | ₩140,001 | ₩140,513 | +0.37% | 6.2천 |
|---|
| 2025.10.20 | ₩140,081 | ₩140,140 | ₩139,574 | ₩140,085 | +0.00% | 1.2천 |
|---|
| 2025.10.17 | ₩138,052 | ₩138,519 | ₩138,052 | ₩138,387 | +0.24% | 500 |
|---|
| 2025.10.16 | ₩139,760 | ₩139,760 | ₩137,837 | ₩138,186 | -1.13% | 1.2천 |
|---|
| 2025.10.15 | ₩140,709 | ₩141,163 | ₩138,920 | ₩139,830 | -0.62% | 2.4천 |
|---|
| 2025.10.14 | ₩136,676 | ₩139,975 | ₩136,676 | ₩139,380 | +1.98% | 1.3천 |
|---|
| 2025.10.13 | ₩137,411 | ₩138,639 | ₩137,411 | ₩138,419 | +0.73% | 3.1천 |
|---|
| 2025.10.10 | ₩140,188 | ₩140,188 | ₩135,652 | ₩135,652 | -3.24% | 2.6천 |
|---|