시장 데이터를 불러오는 중
전체 종목
JPMorgan BetaBuilders MSCI U.S. REIT ETF 과거 주가
JPMorgan BetaBuilders MSCI U.S. REIT ETF · BBRE · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
JPMorgan BetaBuilders MSCI U.S. REIT ETF · BBRE · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩133,242 | ₩133,627 | ₩132,639 | ₩133,417 | +0.13% | 1.2만 |
| 2026.10.08 | ₩131,915 | ₩132,679 | ₩130,895 | ₩132,451 | +0.41% | 2.7만 |
| 2026.10.07 | ₩133,189 | ₩133,189 | ₩131,644 | ₩131,644 | -1.16% | 1.6만 |
| 2026.10.06 | ₩132,746 | ₩134,114 | ₩132,746 | ₩133,698 | +0.72% | 3.1만 |
| 2026.10.05 | ₩133,443 | ₩133,537 | ₩132,585 | ₩132,746 | -0.52% | 2.9만 |
| 2026.10.02 | ₩133,792 | ₩134,101 | ₩133,356 | ₩133,390 | -0.30% | 1.8만 |
| 2026.10.01 | ₩132,853 | ₩132,912 | ₩132,089 | ₩132,880 | +0.02% | 2.5만 |
| 2026.09.30 | ₩135,281 | ₩135,281 | ₩133,537 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩133,645 |
| -1.21% |
| 38.6만 |
| 2026.09.29 | ₩134,554 | ₩135,147 | ₩134,382 | ₩134,986 | +0.32% | 2.2만 |
|---|
| 2026.09.28 | ₩135,281 | ₩135,623 | ₩134,664 | ₩135,026 | -0.19% | 6.8만 |
|---|
| 2026.09.25 | ₩135,737 | ₩135,737 | ₩134,543 | ₩135,294 | -0.33% | 2.7만 |
|---|
| 2026.09.24 | ₩135,884 | ₩136,260 | ₩135,536 | ₩135,536 | -0.26% | 4.5만 |
|---|
| 2026.09.23 | ₩136,850 | ₩136,850 | ₩135,495 | ₩135,549 | -0.95% | 1.7만 |
|---|
| 2026.09.22 | ₩137,380 | ₩137,541 | ₩137,185 | ₩137,199 | -0.13% | 5.3만 |
|---|
| 2026.09.21 | ₩138,258 | ₩138,647 | ₩138,017 | ₩138,439 | +0.13% | 1.4만 |
|---|
| 2026.09.18 | ₩137,507 | ₩137,896 | ₩137,239 | ₩137,239 | -0.20% | 1.3만 |
|---|
| 2026.09.17 | ₩138,982 | ₩138,982 | ₩138,306 | ₩138,607 | -0.27% | 1.5만 |
|---|
| 2026.09.16 | ₩139,928 | ₩139,928 | ₩137,507 | ₩138,151 | -1.27% | 1.9만 |
|---|
| 2026.09.15 | ₩139,264 | ₩139,371 | ₩138,473 | ₩138,929 | -0.24% | 4.8만 |
|---|
| 2026.09.14 | ₩139,452 | ₩140,606 | ₩139,150 | ₩139,331 | -0.09% | 1만 |
|---|
| 2026.09.11 | ₩139,814 | ₩140,337 | ₩139,532 | ₩139,841 | +0.02% | 2.3만 |
|---|
| 2026.09.10 | ₩140,511 | ₩140,659 | ₩139,251 | ₩139,318 | -0.85% | 1.8만 |
|---|
| 2026.09.09 | ₩141,638 | ₩141,638 | ₩140,028 | ₩140,216 | -1.00% | 1.6만 |
|---|
| 2026.09.08 | ₩140,994 | ₩142,630 | ₩140,994 | ₩141,718 | +0.51% | 2.3만 |
|---|
| 2026.09.04 | ₩141,772 | ₩142,928 | ₩141,571 | ₩141,651 | -0.09% | 1.4만 |
|---|
| 2026.09.03 | ₩142,000 | ₩142,570 | ₩141,973 | ₩142,378 | +0.27% | 1.4만 |
|---|
| 2026.09.02 | ₩142,778 | ₩142,778 | ₩140,940 | ₩141,785 | -0.70% | 1.9만 |
|---|
| 2026.09.01 | ₩142,738 | ₩143,033 | ₩142,027 | ₩142,103 | -0.44% | 1.2만 |
|---|
| 2026.08.31 | ₩142,503 | ₩142,634 | ₩141,602 | ₩142,241 | -0.18% | 24.1만 |
|---|
| 2026.08.28 | ₩144,655 | ₩144,655 | ₩143,576 | ₩143,576 | -0.75% | 9.5천 |
|---|
| 2026.08.27 | ₩144,696 | ₩145,004 | ₩144,307 | ₩144,454 | -0.17% | 4.5만 |
|---|
| 2026.08.26 | ₩146,392 | ₩146,565 | ₩145,817 | ₩145,817 | -0.39% | 9.5천 |
|---|
| 2026.08.25 | ₩146,520 | ₩146,882 | ₩145,889 | ₩146,529 | +0.01% | 1.8만 |
|---|
| 2026.08.24 | ₩146,144 | ₩146,868 | ₩145,386 | ₩146,385 | +0.17% | 1.4만 |
|---|
| 2026.08.21 | ₩146,064 | ₩146,064 | ₩145,299 | ₩145,473 | -0.40% | 1.5만 |
|---|
| 2026.08.20 | ₩144,722 | ₩146,164 | ₩144,722 | ₩145,822 | +0.76% | 1.1만 |
|---|
| 2026.08.19 | ₩145,339 | ₩145,339 | ₩144,468 | ₩145,231 | -0.07% | 21.4만 |
|---|
| 2026.08.18 | ₩144,964 | ₩145,351 | ₩144,414 | ₩144,414 | -0.38% | 1.7만 |
|---|
| 2026.08.17 | ₩145,032 | ₩145,252 | ₩144,427 | ₩144,924 | -0.07% | 1.6만 |
|---|
| 2026.08.14 | ₩145,769 | ₩146,184 | ₩145,503 | ₩145,755 | -0.01% | 5.1만 |
|---|
| 2026.08.13 | ₩144,870 | ₩145,983 | ₩144,870 | ₩145,634 | +0.53% | 2.2만 |
|---|
| 2026.08.12 | ₩143,067 | ₩143,951 | ₩143,019 | ₩143,951 | +0.62% | 2.2만 |
|---|
| 2026.08.11 | ₩142,898 | ₩143,502 | ₩142,416 | ₩142,416 | -0.34% | 3만 |
|---|
| 2026.08.10 | ₩145,903 | ₩145,903 | ₩143,395 | ₩143,931 | -1.35% | 5.4만 |
|---|
| 2026.08.07 | ₩145,929 | ₩146,359 | ₩145,386 | ₩145,983 | +0.04% | 2.5만 |
|---|
| 2026.08.06 | ₩147,713 | ₩147,713 | ₩145,071 | ₩145,427 | -1.55% | 5만 |
|---|
| 2026.08.05 | ₩146,627 | ₩147,090 | ₩145,862 | ₩147,029 | +0.27% | 12.9만 |
|---|
| 2026.08.04 | ₩146,774 | ₩146,774 | ₩145,286 | ₩146,439 | -0.23% | 5.7만 |
|---|
| 2026.08.03 | ₩148,048 | ₩148,437 | ₩146,815 | ₩147,378 | -0.45% | 7.3만 |
|---|
| 2026.07.31 | ₩148,464 | ₩148,464 | ₩146,680 | ₩147,324 | -0.77% | 7.4만 |
|---|
| 2026.07.30 | ₩148,934 | ₩148,934 | ₩147,032 | ₩148,107 | -0.55% | 11.5만 |
|---|
| 2026.07.29 | ₩151,267 | ₩151,267 | ₩149,926 | ₩150,060 | -0.80% | 2.9만 |
|---|
| 2026.07.28 | ₩151,763 | ₩152,018 | ₩150,959 | ₩150,992 | -0.51% | 6.1만 |
|---|
| 2026.07.27 | ₩152,085 | ₩152,085 | ₩150,606 | ₩150,865 | -0.80% | 4.4만 |
|---|
| 2026.07.24 | ₩150,288 | ₩151,830 | ₩150,288 | ₩151,602 | +0.87% | 2만 |
|---|
| 2026.07.23 | ₩148,710 | ₩148,920 | ₩148,219 | ₩148,424 | -0.19% | 5.9만 |
|---|
| 2026.07.22 | ₩149,001 | ₩149,215 | ₩148,209 | ₩148,411 | -0.40% | 2.1만 |
|---|
| 2026.07.21 | ₩149,725 | ₩149,725 | ₩149,162 | ₩149,443 | -0.19% | 3만 |
|---|
| 2026.07.20 | ₩149,470 | ₩149,470 | ₩148,719 | ₩148,799 | -0.45% | 1만 |
|---|
| 2026.07.17 | ₩150,248 | ₩150,610 | ₩148,799 | ₩149,510 | -0.49% | 2.1만 |
|---|
| 2026.07.16 | ₩147,367 | ₩149,482 | ₩147,367 | ₩149,386 | +1.37% | 1.6만 |
|---|
| 2026.07.15 | ₩146,560 | ₩146,734 | ₩145,473 | ₩145,551 | -0.69% | 1.2만 |
|---|
| 2026.07.14 | ₩145,722 | ₩145,889 | ₩145,386 | ₩145,809 | +0.06% | 1만 |
|---|
| 2026.07.13 | ₩145,165 | ₩145,970 | ₩145,165 | ₩145,762 | +0.41% | 1.3만 |
|---|
| 2026.07.10 | ₩145,503 | ₩145,503 | ₩143,582 | ₩144,773 | -0.50% | 8.7천 |
|---|
| 2026.07.09 | ₩144,682 | ₩145,219 | ₩144,642 | ₩144,642 | -0.03% | 1.4만 |
|---|
| 2026.07.08 | ₩145,319 | ₩145,473 | ₩144,307 | ₩144,372 | -0.65% | 1.4만 |
|---|
| 2026.07.07 | ₩145,943 | ₩147,968 | ₩145,943 | ₩146,828 | +0.61% | 7.3천 |
|---|
| 2026.07.06 | ₩146,037 | ₩146,037 | ₩145,118 | ₩145,158 | -0.60% | 1.9만 |
|---|
| 2026.07.02 | ₩145,125 | ₩146,064 | ₩145,071 | ₩146,037 | +0.63% | 2.5만 |
|---|
| 2026.07.01 | ₩143,985 | ₩145,307 | ₩143,985 | ₩144,307 | +0.22% | 6.6만 |
|---|
| 2026.06.30 | ₩144,944 | ₩145,326 | ₩143,864 | ₩143,864 | -0.74% | 40.8만 |
|---|
| 2026.06.29 | ₩146,667 | ₩146,667 | ₩145,058 | ₩146,318 | -0.24% | 1.3만 |
|---|
| 2026.06.26 | ₩145,567 | ₩146,613 | ₩145,541 | ₩146,613 | +0.72% | 1.6만 |
|---|
| 2026.06.25 | ₩143,864 | ₩144,789 | ₩143,180 | ₩144,608 | +0.52% | 2.7만 |
|---|
| 2026.06.24 | ₩143,743 | ₩145,098 | ₩143,080 | ₩143,851 | +0.07% | 1.8만 |
|---|
| 2026.06.23 | ₩143,267 | ₩143,824 | ₩143,167 | ₩143,609 | +0.24% | 2.4만 |
|---|
| 2026.06.22 | ₩141,356 | ₩143,140 | ₩140,873 | ₩142,551 | +0.85% | 1.7만 |
|---|
| 2026.06.18 | ₩140,645 | ₩141,745 | ₩140,645 | ₩140,873 | +0.16% | 1.4만 |
|---|
| 2026.06.17 | ₩143,958 | ₩143,958 | ₩140,565 | ₩140,645 | -2.30% | 2.6만 |
|---|
| 2026.06.16 | ₩144,173 | ₩144,749 | ₩143,770 | ₩144,159 | -0.01% | 1.2만 |
|---|
| 2026.06.15 | ₩145,594 | ₩145,594 | ₩143,804 | ₩144,012 | -1.09% | 1.1만 |
|---|
| 2026.06.12 | ₩144,434 | ₩145,279 | ₩144,434 | ₩144,926 | +0.34% | 1.2만 |
|---|
| 2026.06.11 | ₩143,623 | ₩144,508 | ₩143,341 | ₩143,569 | -0.04% | 2만 |
|---|
| 2026.06.10 | ₩144,535 | ₩144,722 | ₩143,529 | ₩143,623 | -0.63% | 1.8만 |
|---|
| 2026.06.09 | ₩142,966 | ₩143,596 | ₩142,724 | ₩143,301 | +0.23% | 1.5만 |
|---|
| 2026.06.08 | ₩142,188 | ₩142,188 | ₩139,653 | ₩139,806 | -1.68% | 1.7만 |
|---|
| 2026.06.05 | ₩141,142 | ₩142,375 | ₩141,142 | ₩141,477 | +0.24% | 1.4만 |
|---|
| 2026.06.04 | ₩140,055 | ₩140,055 | ₩138,913 | ₩140,015 | -0.03% | 1.8만 |
|---|
| 2026.06.03 | ₩137,963 | ₩139,264 | ₩137,963 | ₩138,204 | +0.17% | 2.4만 |
|---|
| 2026.06.02 | ₩137,547 | ₩138,070 | ₩137,004 | ₩137,990 | +0.32% | 8.9천 |
|---|
| 2026.06.01 | ₩139,398 | ₩139,398 | ₩137,319 | ₩137,319 | -1.49% | 1.3만 |
|---|
| 2026.05.29 | ₩140,482 | ₩140,605 | ₩139,901 | ₩140,095 | -0.27% | 5.8만 |
|---|
| 2026.05.28 | ₩141,598 | ₩142,590 | ₩141,557 | ₩141,584 | -0.01% | 1.4만 |
|---|
| 2026.05.27 | ₩142,630 | ₩143,321 | ₩142,147 | ₩142,174 | -0.32% | 13.2만 |
|---|
| 2026.05.26 | ₩142,429 | ₩142,657 | ₩142,094 | ₩142,657 | +0.16% | 4.4만 |
|---|
| 2026.05.22 | ₩141,665 | ₩141,933 | ₩141,316 | ₩141,822 | +0.11% | 9.5천 |
|---|
| 2026.05.21 | ₩140,766 | ₩141,544 | ₩139,753 | ₩141,544 | +0.55% | 1.6만 |
|---|
| 2026.05.20 | ₩140,002 | ₩141,130 | ₩139,988 | ₩141,130 | +0.81% | 1.6만 |
|---|
| 2026.05.19 | ₩139,063 | ₩139,505 | ₩138,667 | ₩139,378 | +0.23% | 3.4만 |
|---|
| 2026.05.18 | ₩137,614 | ₩139,398 | ₩137,614 | ₩139,291 | +1.22% | 1.8만 |
|---|
| 2026.05.15 | ₩138,508 | ₩138,508 | ₩137,681 | ₩137,802 | -0.51% | 1.2만 |
|---|
| 2026.05.14 | ₩140,444 | ₩140,994 | ₩140,028 | ₩140,028 | -0.30% | 1.3만 |
|---|
| 2026.05.13 | ₩140,659 | ₩140,880 | ₩140,216 | ₩140,377 | -0.20% | 7천 |
|---|
| 2026.05.12 | ₩140,358 | ₩141,195 | ₩140,358 | ₩141,195 | +0.60% | 1.2만 |
|---|
| 2026.05.11 | ₩140,645 | ₩141,410 | ₩140,525 | ₩140,927 | +0.20% | 3.4만 |
|---|
| 2026.05.08 | ₩140,766 | ₩141,477 | ₩140,766 | ₩140,851 | +0.06% | 107.4만 |
|---|
| 2026.05.07 | ₩141,504 | ₩141,504 | ₩139,599 | ₩140,266 | -0.87% | 9.8천 |
|---|
| 2026.05.06 | ₩140,055 | ₩141,665 | ₩140,055 | ₩141,356 | +0.93% | 2.1만 |
|---|
| 2026.05.05 | ₩139,344 | ₩139,579 | ₩138,204 | ₩139,331 | -0.01% | 7.4천 |
|---|
| 2026.05.04 | ₩138,701 | ₩139,693 | ₩138,218 | ₩138,432 | -0.19% | 6.7천 |
|---|
| 2026.05.01 | ₩139,841 | ₩139,841 | ₩139,291 | ₩139,572 | -0.19% | 7.7천 |
|---|
| 2026.04.30 | ₩137,346 | ₩139,921 | ₩137,346 | ₩139,760 | +1.76% | 9.4만 |
|---|
| 2026.04.29 | ₩138,701 | ₩138,701 | ₩137,394 | ₩137,748 | -0.69% | 8.8천 |
|---|
| 2026.04.28 | ₩138,111 | ₩138,754 | ₩137,286 | ₩138,754 | +0.47% | 5.2천 |
|---|
| 2026.04.27 | ₩138,272 | ₩138,272 | ₩137,345 | ₩137,345 | -0.67% | 1.7만 |
|---|
| 2026.04.24 | ₩138,137 | ₩138,942 | ₩137,856 | ₩137,856 | -0.20% | 6.8천 |
|---|
| 2026.04.23 | ₩136,421 | ₩138,131 | ₩136,421 | ₩138,131 | +1.25% | 5.6천 |
|---|
| 2026.04.22 | ₩138,486 | ₩138,674 | ₩135,844 | ₩136,367 | -1.53% | 6.2천 |
|---|
| 2026.04.21 | ₩139,921 | ₩140,028 | ₩138,030 | ₩138,030 | -1.35% | 7.7천 |
|---|
| 2026.04.20 | ₩139,405 | ₩140,230 | ₩139,405 | ₩140,196 | +0.57% | 7.7천 |
|---|
| 2026.04.17 | ₩138,392 | ₩139,948 | ₩138,392 | ₩139,733 | +0.97% | 3.9천 |
|---|
| 2026.04.16 | ₩137,333 | ₩137,748 | ₩137,158 | ₩137,748 | +0.30% | 1.5만 |
|---|
| 2026.04.15 | ₩135,884 | ₩136,649 | ₩135,770 | ₩136,649 | +0.56% | 1.3만 |
|---|
| 2026.04.14 | ₩134,798 | ₩136,551 | ₩134,798 | ₩136,551 | +1.30% | 1.1만 |
|---|
| 2026.04.13 | ₩134,354 | ₩134,799 | ₩133,670 | ₩134,799 | +0.33% | 3.2천 |
|---|
| 2026.04.10 | ₩134,490 | ₩134,899 | ₩134,105 | ₩134,551 | +0.05% | 4.8천 |
|---|
| 2026.04.09 | ₩133,752 | ₩135,194 | ₩133,752 | ₩134,166 | +0.31% | 4.7천 |
|---|
| 2026.04.08 | ₩132,820 | ₩133,242 | ₩132,719 | ₩133,087 | +0.20% | 1.2만 |
|---|
| 2026.04.07 | ₩130,795 | ₩130,935 | ₩130,426 | ₩130,815 | +0.02% | 2.9천 |
|---|
| 2026.04.06 | ₩130,399 | ₩130,800 | ₩130,235 | ₩130,235 | -0.13% | 1.6만 |
|---|
| 2026.04.02 | ₩128,374 | ₩130,480 | ₩128,374 | ₩130,480 | +1.64% | 8.2천 |
|---|
| 2026.04.01 | ₩128,709 | ₩129,467 | ₩128,709 | ₩129,058 | +0.27% | 3.4만 |
|---|
| 2026.03.31 | ₩127,328 | ₩128,803 | ₩127,328 | ₩128,334 | +0.79% | 5.5만 |
|---|
| 2026.03.30 | ₩127,100 | ₩127,911 | ₩126,067 | ₩126,537 | -0.44% | 1.1만 |
|---|
| 2026.03.27 | ₩126,845 | ₩127,355 | ₩125,879 | ₩126,107 | -0.58% | 4.7천 |
|---|
| 2026.03.26 | ₩127,301 | ₩128,025 | ₩127,006 | ₩127,234 | -0.05% | 7.2천 |
|---|
| 2026.03.25 | ₩127,207 | ₩127,837 | ₩127,088 | ₩127,247 | +0.03% | 6.7천 |
|---|
| 2026.03.24 | ₩127,086 | ₩128,240 | ₩127,019 | ₩127,247 | +0.13% | 4.9천 |
|---|
| 2026.03.23 | ₩129,246 | ₩129,824 | ₩128,200 | ₩128,240 | -0.78% | 3.8천 |
|---|
| 2026.03.20 | ₩131,029 | ₩131,338 | ₩126,818 | ₩127,328 | -2.82% | 1.2만 |
|---|
| 2026.03.19 | ₩131,727 | ₩131,901 | ₩131,009 | ₩131,606 | -0.09% | 1.8만 |
|---|
| 2026.03.18 | ₩133,237 | ₩133,470 | ₩132,062 | ₩132,062 | -0.88% | 17만 |
|---|
| 2026.03.17 | ₩134,288 | ₩134,728 | ₩133,886 | ₩133,886 | -0.30% | 1.2만 |
|---|
| 2026.03.16 | ₩133,162 | ₩134,068 | ₩133,162 | ₩133,429 | +0.20% | 4.1천 |
|---|
| 2026.03.13 | ₩132,786 | ₩133,269 | ₩132,129 | ₩132,215 | -0.43% | 1.2만 |
|---|
| 2026.03.12 | ₩132,464 | ₩133,202 | ₩131,995 | ₩132,545 | +0.06% | 3.2만 |
|---|
| 2026.03.11 | ₩133,464 | ₩133,464 | ₩132,746 | ₩133,080 | -0.29% | 6.3천 |
|---|
| 2026.03.10 | ₩134,262 | ₩135,562 | ₩134,262 | ₩134,463 | +0.15% | 1만 |
|---|
| 2026.03.09 | ₩132,974 | ₩134,436 | ₩131,901 | ₩134,436 | +1.10% | 9.7천 |
|---|
| 2026.03.06 | ₩133,403 | ₩134,233 | ₩133,403 | ₩134,060 | +0.49% | 7.2천 |
|---|
| 2026.03.05 | ₩135,129 | ₩135,656 | ₩134,704 | ₩135,603 | +0.35% | 6.8천 |
|---|
| 2026.03.04 | ₩136,153 | ₩136,984 | ₩135,321 | ₩136,944 | +0.58% | 1.1만 |
|---|
| 2026.03.03 | ₩135,777 | ₩137,158 | ₩134,699 | ₩136,689 | +0.67% | 1.2만 |
|---|
| 2026.03.02 | ₩136,528 | ₩138,017 | ₩136,166 | ₩137,762 | +0.90% | 6천 |
|---|
| 2026.02.27 | ₩136,877 | ₩138,258 | ₩136,877 | ₩137,038 | +0.12% | 47.5만 |
|---|
| 2026.02.26 | ₩137,185 | ₩137,480 | ₩136,716 | ₩137,386 | +0.15% | 4.6천 |
|---|
| 2026.02.25 | ₩135,857 | ₩136,468 | ₩135,589 | ₩136,468 | +0.45% | 7천 |
|---|
| 2026.02.24 | ₩136,032 | ₩136,515 | ₩135,670 | ₩136,354 | +0.24% | 9.6천 |
|---|
| 2026.02.23 | ₩136,099 | ₩136,638 | ₩135,695 | ₩136,233 | +0.10% | 1.1만 |
|---|
| 2026.02.20 | ₩135,147 | ₩135,863 | ₩135,147 | ₩135,863 | +0.53% | 9.3천 |
|---|
| 2026.02.19 | ₩134,791 | ₩135,066 | ₩134,127 | ₩134,959 | +0.12% | 1.5만 |
|---|
| 2026.02.18 | ₩135,401 | ₩135,401 | ₩134,811 | ₩134,892 | -0.38% | 2.6천 |
|---|
| 2026.02.17 | ₩135,643 | ₩136,957 | ₩135,455 | ₩136,917 | +0.94% | 1.2만 |
|---|
| 2026.02.13 | ₩133,323 | ₩135,646 | ₩133,323 | ₩135,294 | +1.48% | 4.6천 |
|---|
| 2026.02.12 | ₩136,260 | ₩136,260 | ₩133,551 | ₩133,551 | -1.99% | 8.5천 |
|---|
| 2026.02.11 | ₩134,087 | ₩134,785 | ₩133,806 | ₩133,859 | -0.17% | 1.3만 |
|---|
| 2026.02.10 | ₩131,767 | ₩133,765 | ₩131,767 | ₩133,638 | +1.42% | 9.4천 |
|---|
| 2026.02.09 | ₩131,345 | ₩131,801 | ₩131,043 | ₩131,727 | +0.29% | 1.4만 |
|---|
| 2026.02.06 | ₩130,238 | ₩131,548 | ₩130,238 | ₩131,548 | +1.01% | 1.1만 |
|---|
| 2026.02.05 | ₩128,347 | ₩129,796 | ₩128,347 | ₩129,487 | +0.89% | 1.9만 |
|---|
| 2026.02.04 | ₩127,395 | ₩129,454 | ₩127,395 | ₩128,937 | +1.21% | 2.8만 |
|---|
| 2026.02.03 | ₩126,228 | ₩127,167 | ₩125,906 | ₩127,046 | +0.65% | 3.9만 |
|---|
| 2026.02.02 | ₩127,703 | ₩128,079 | ₩126,356 | ₩126,376 | -1.04% | 3.7만 |
|---|
| 2026.01.30 | ₩126,697 | ₩127,596 | ₩126,201 | ₩127,529 | +0.66% | 8.4만 |
|---|
| 2026.01.29 | ₩125,370 | ₩127,221 | ₩125,370 | ₩127,046 | +1.34% | 24.4만 |
|---|
| 2026.01.28 | ₩126,228 | ₩126,563 | ₩124,941 | ₩125,148 | -0.86% | 6.5천 |
|---|
| 2026.01.27 | ₩126,496 | ₩126,563 | ₩125,812 | ₩126,542 | +0.04% | 24.8만 |
|---|
| 2026.01.26 | ₩127,006 | ₩127,006 | ₩126,309 | ₩126,437 | -0.45% | 7.7만 |
|---|
| 2026.01.23 | ₩126,523 | ₩126,993 | ₩126,134 | ₩126,866 | +0.27% | 8.9천 |
|---|
| 2026.01.22 | ₩128,428 | ₩128,428 | ₩126,456 | ₩126,604 | -1.42% | 1.1만 |
|---|
| 2026.01.21 | ₩128,736 | ₩128,736 | ₩127,167 | ₩128,226 | -0.40% | 1만 |
|---|
| 2026.01.20 | ₩128,951 | ₩128,951 | ₩127,878 | ₩127,930 | -0.79% | 1.7만 |
|---|
| 2026.01.16 | ₩128,823 | ₩129,932 | ₩128,823 | ₩129,836 | +0.79% | 8.1천 |
|---|
| 2026.01.15 | ₩127,811 | ₩128,964 | ₩127,811 | ₩128,137 | +0.25% | 5.8만 |
|---|
| 2026.01.14 | ₩126,751 | ₩127,650 | ₩126,402 | ₩127,650 | +0.71% | 6천 |
|---|
| 2026.01.13 | ₩125,946 | ₩126,832 | ₩125,055 | ₩126,657 | +0.56% | 1.6만 |
|---|
| 2026.01.12 | ₩126,362 | ₩126,791 | ₩125,933 | ₩126,014 | -0.28% | 9.4천 |
|---|
| 2026.01.09 | ₩126,107 | ₩126,778 | ₩126,014 | ₩126,081 | -0.02% | 9.8천 |
|---|
| 2026.01.08 | ₩123,988 | ₩126,081 | ₩123,988 | ₩125,853 | +1.50% | 1.2만 |
|---|
| 2026.01.07 | ₩125,571 | ₩126,148 | ₩124,538 | ₩124,565 | -0.80% | 1.4만 |
|---|
| 2026.01.06 | ₩123,975 | ₩125,397 | ₩123,975 | ₩125,249 | +1.03% | 4.1만 |
|---|
| 2026.01.05 | ₩124,283 | ₩124,753 | ₩123,412 | ₩124,190 | -0.08% | 1.6만 |
|---|
| 2026.01.02 | ₩124,055 | ₩124,726 | ₩123,143 | ₩124,230 | +0.14% | 3.5만 |
|---|
| 2025.12.31 | ₩124,190 | ₩124,489 | ₩124,029 | ₩124,176 | -0.01% | 26.5만 |
|---|
| 2025.12.30 | ₩124,941 | ₩125,100 | ₩124,659 | ₩125,088 | +0.12% | 8.4천 |
|---|
| 2025.12.29 | ₩124,632 | ₩124,820 | ₩124,558 | ₩124,820 | +0.15% | 1.6만 |
|---|
| 2025.12.26 | ₩124,578 | ₩124,578 | ₩123,962 | ₩124,538 | -0.03% | 1.2만 |
|---|
| 2025.12.24 | ₩123,680 | ₩124,605 | ₩123,680 | ₩124,511 | +0.67% | 5.9천 |
|---|
| 2025.12.23 | ₩124,163 | ₩124,163 | ₩123,278 | ₩123,506 | -0.53% | 9.8천 |
|---|
| 2025.12.22 | ₩124,243 | ₩125,356 | ₩124,243 | ₩125,209 | +0.78% | 2.5만 |
|---|
| 2025.12.19 | ₩124,994 | ₩125,450 | ₩124,565 | ₩124,592 | -0.32% | 1.4만 |
|---|
| 2025.12.18 | ₩126,094 | ₩126,188 | ₩125,102 | ₩125,142 | -0.76% | 1.3만 |
|---|
| 2025.12.17 | ₩125,182 | ₩126,174 | ₩125,182 | ₩125,716 | +0.43% | 2.1만 |
|---|
| 2025.12.16 | ₩125,839 | ₩125,893 | ₩124,900 | ₩125,088 | -0.60% | 8천 |
|---|
| 2025.12.15 | ₩125,866 | ₩126,322 | ₩125,558 | ₩126,309 | +0.35% | 1.1만 |
|---|
| 2025.12.12 | ₩125,249 | ₩126,107 | ₩125,068 | ₩125,289 | +0.03% | 8.5천 |
|---|
| 2025.12.11 | ₩124,941 | ₩125,435 | ₩124,941 | ₩125,222 | +0.23% | 8.9천 |
|---|
| 2025.12.10 | ₩124,713 | ₩125,330 | ₩124,713 | ₩124,887 | +0.14% | 1만 |
|---|
| 2025.12.09 | ₩125,115 | ₩125,645 | ₩124,458 | ₩124,458 | -0.53% | 1.4만 |
|---|
| 2025.12.08 | ₩126,188 | ₩126,188 | ₩124,914 | ₩124,914 | -1.01% | 6천 |
|---|
| 2025.12.05 | ₩126,415 | ₩126,765 | ₩126,188 | ₩126,188 | -0.18% | 4.7천 |
|---|
| 2025.12.04 | ₩126,805 | ₩127,274 | ₩126,339 | ₩126,389 | -0.33% | 7.7천 |
|---|
| 2025.12.03 | ₩126,979 | ₩127,388 | ₩126,496 | ₩126,925 | -0.04% | 1.1만 |
|---|
| 2025.12.02 | ₩127,435 | ₩127,744 | ₩126,496 | ₩126,876 | -0.44% | 9.5천 |
|---|
| 2025.12.01 | ₩127,663 | ₩127,791 | ₩127,231 | ₩127,231 | -0.34% | 1.2만 |
|---|
| 2025.11.28 | ₩128,012 | ₩128,830 | ₩127,918 | ₩128,347 | +0.26% | 15.9만 |
|---|
| 2025.11.26 | ₩127,261 | ₩128,656 | ₩127,261 | ₩128,060 | +0.63% | 1.1만 |
|---|
| 2025.11.25 | ₩126,952 | ₩127,888 | ₩126,952 | ₩127,328 | +0.30% | 5.9천 |
|---|
| 2025.11.24 | ₩125,960 | ₩126,496 | ₩125,924 | ₩126,284 | +0.26% | 9.4천 |
|---|
| 2025.11.21 | ₩124,666 | ₩126,389 | ₩124,663 | ₩125,988 | +1.06% | 5.8천 |
|---|
| 2025.11.20 | ₩125,457 | ₩125,946 | ₩124,161 | ₩124,161 | -1.03% | 3.3천 |
|---|
| 2025.11.19 | ₩124,760 | ₩124,760 | ₩124,237 | ₩124,566 | -0.15% | 1.2천 |
|---|
| 2025.11.18 | ₩125,303 | ₩125,879 | ₩124,967 | ₩125,641 | +0.27% | 8천 |
|---|
| 2025.11.17 | ₩125,913 | ₩125,913 | ₩124,955 | ₩125,103 | -0.64% | 2.6천 |
|---|
| 2025.11.14 | ₩125,678 | ₩126,188 | ₩125,128 | ₩125,819 | +0.11% | 1.1만 |
|---|
| 2025.11.13 | ₩126,644 | ₩126,952 | ₩125,568 | ₩125,568 | -0.85% | 9.2천 |
|---|
| 2025.11.12 | ₩128,159 | ₩128,159 | ₩126,991 | ₩126,991 | -0.91% | 5.8천 |
|---|
| 2025.11.11 | ₩127,636 | ₩128,200 | ₩127,502 | ₩128,200 | +0.44% | 6.1천 |
|---|
| 2025.11.10 | ₩127,784 | ₩127,784 | ₩126,310 | ₩127,100 | -0.54% | 6.8천 |
|---|
| 2025.11.07 | ₩125,423 | ₩127,383 | ₩125,423 | ₩127,383 | +1.56% | 7.3천 |
|---|
| 2025.11.06 | ₩125,973 | ₩126,242 | ₩125,276 | ₩125,276 | -0.55% | 2.8만 |
|---|
| 2025.11.05 | ₩125,584 | ₩125,906 | ₩125,316 | ₩125,901 | +0.25% | 8.4천 |
|---|
| 2025.11.04 | ₩125,705 | ₩125,705 | ₩124,981 | ₩125,558 | -0.12% | 1.5만 |
|---|
| 2025.11.03 | ₩125,182 | ₩125,625 | ₩123,868 | ₩125,625 | +0.35% | 7.7천 |
|---|
| 2025.10.31 | ₩124,927 | ₩125,718 | ₩124,270 | ₩125,718 | +0.63% | 23.5만 |
|---|
| 2025.10.30 | ₩124,243 | ₩125,826 | ₩124,243 | ₩125,238 | +0.80% | 3.2만 |
|---|
| 2025.10.29 | ₩127,153 | ₩127,153 | ₩124,407 | ₩124,605 | -2.00% | 1.2만 |
|---|
| 2025.10.28 | ₩129,594 | ₩129,594 | ₩127,449 | ₩127,502 | -1.61% | 7천 |
|---|
| 2025.10.27 | ₩129,983 | ₩130,050 | ₩129,138 | ₩130,050 | +0.05% | 7.4천 |
|---|
| 2025.10.24 | ₩129,822 | ₩130,144 | ₩129,541 | ₩129,541 | -0.22% | 7.8천 |
|---|
| 2025.10.23 | ₩129,205 | ₩129,755 | ₩128,656 | ₩129,353 | +0.11% | 1만 |
|---|
| 2025.10.22 | ₩129,004 | ₩129,648 | ₩128,904 | ₩129,648 | +0.50% | 1.2만 |
|---|
| 2025.10.21 | ₩129,433 | ₩129,547 | ₩128,764 | ₩128,928 | -0.39% | 1.4만 |
|---|
| 2025.10.20 | ₩128,723 | ₩129,400 | ₩128,521 | ₩129,400 | +0.53% | 1.2만 |
|---|
| 2025.10.17 | ₩127,335 | ₩128,213 | ₩127,335 | ₩128,213 | +0.69% | 7.1천 |
|---|
| 2025.10.16 | ₩128,186 | ₩128,267 | ₩126,952 | ₩127,221 | -0.75% | 6.2천 |
|---|
| 2025.10.15 | ₩126,389 | ₩128,092 | ₩126,389 | ₩127,630 | +0.98% | 9.4천 |
|---|
| 2025.10.14 | ₩123,868 | ₩125,946 | ₩123,868 | ₩125,826 | +1.58% | 1.3만 |
|---|
| 2025.10.13 | ₩124,283 | ₩124,675 | ₩123,653 | ₩124,675 | +0.32% | 5.2천 |
|---|
| 2025.10.10 | ₩125,879 | ₩125,879 | ₩123,613 | ₩123,637 | -1.78% | 7.4천 |
|---|