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 | ₩132,851 | ₩133,235 | ₩132,249 | ₩133,025 | +0.13% | 1.2만 |
| 2026.10.08 | ₩131,527 | ₩132,289 | ₩130,511 | ₩132,062 | +0.41% | 2.7만 |
| 2026.10.07 | ₩132,797 | ₩132,797 | ₩131,257 | ₩131,257 | -1.16% | 1.6만 |
| 2026.10.06 | ₩132,356 | ₩133,720 | ₩132,356 | ₩133,305 | +0.72% | 3.1만 |
| 2026.10.05 | ₩133,051 | ₩133,145 | ₩132,196 | ₩132,356 | -0.52% | 2.9만 |
| 2026.10.02 | ₩133,399 | ₩133,707 | ₩132,964 | ₩132,998 | -0.30% | 1.8만 |
| 2026.10.01 | ₩132,463 | ₩132,522 | ₩131,701 | ₩132,490 | +0.02% | 2.5만 |
| 2026.09.30 | ₩134,883 | ₩134,883 | ₩133,145 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩133,252 |
| -1.21% |
| 38.6만 |
| 2026.09.29 | ₩134,159 | ₩134,750 | ₩133,987 | ₩134,589 | +0.32% | 2.2만 |
|---|
| 2026.09.28 | ₩134,883 | ₩135,224 | ₩134,268 | ₩134,629 | -0.19% | 6.8만 |
|---|
| 2026.09.25 | ₩135,338 | ₩135,338 | ₩134,148 | ₩134,897 | -0.33% | 2.7만 |
|---|
| 2026.09.24 | ₩135,485 | ₩135,860 | ₩135,137 | ₩135,137 | -0.26% | 4.5만 |
|---|
| 2026.09.23 | ₩136,448 | ₩136,448 | ₩135,097 | ₩135,151 | -0.95% | 1.7만 |
|---|
| 2026.09.22 | ₩136,976 | ₩137,137 | ₩136,782 | ₩136,796 | -0.13% | 5.3만 |
|---|
| 2026.09.21 | ₩137,852 | ₩138,240 | ₩137,611 | ₩138,032 | +0.13% | 1.4만 |
|---|
| 2026.09.18 | ₩137,103 | ₩137,491 | ₩136,836 | ₩136,836 | -0.20% | 1.3만 |
|---|
| 2026.09.17 | ₩138,574 | ₩138,574 | ₩137,900 | ₩138,200 | -0.27% | 1.5만 |
|---|
| 2026.09.16 | ₩139,517 | ₩139,517 | ₩137,103 | ₩137,745 | -1.27% | 1.9만 |
|---|
| 2026.09.15 | ₩138,855 | ₩138,962 | ₩138,066 | ₩138,521 | -0.24% | 4.8만 |
|---|
| 2026.09.14 | ₩139,042 | ₩140,193 | ₩138,741 | ₩138,922 | -0.09% | 1만 |
|---|
| 2026.09.11 | ₩139,403 | ₩139,925 | ₩139,122 | ₩139,430 | +0.02% | 2.3만 |
|---|
| 2026.09.10 | ₩140,098 | ₩140,246 | ₩138,841 | ₩138,908 | -0.85% | 1.8만 |
|---|
| 2026.09.09 | ₩141,222 | ₩141,222 | ₩139,617 | ₩139,804 | -1.00% | 1.6만 |
|---|
| 2026.09.08 | ₩140,580 | ₩142,211 | ₩140,580 | ₩141,302 | +0.51% | 2.3만 |
|---|
| 2026.09.04 | ₩141,355 | ₩142,508 | ₩141,155 | ₩141,235 | -0.09% | 1.4만 |
|---|
| 2026.09.03 | ₩141,583 | ₩142,151 | ₩141,556 | ₩141,960 | +0.27% | 1.4만 |
|---|
| 2026.09.02 | ₩142,358 | ₩142,358 | ₩140,526 | ₩141,369 | -0.70% | 1.9만 |
|---|
| 2026.09.01 | ₩142,318 | ₩142,612 | ₩141,609 | ₩141,686 | -0.44% | 1.2만 |
|---|
| 2026.08.31 | ₩142,084 | ₩142,215 | ₩141,186 | ₩141,823 | -0.18% | 24.1만 |
|---|
| 2026.08.28 | ₩144,230 | ₩144,230 | ₩143,154 | ₩143,154 | -0.75% | 9.5천 |
|---|
| 2026.08.27 | ₩144,271 | ₩144,578 | ₩143,883 | ₩144,030 | -0.17% | 4.5만 |
|---|
| 2026.08.26 | ₩145,962 | ₩146,135 | ₩145,388 | ₩145,388 | -0.39% | 9.5천 |
|---|
| 2026.08.25 | ₩146,089 | ₩146,450 | ₩145,461 | ₩146,098 | +0.01% | 1.8만 |
|---|
| 2026.08.24 | ₩145,715 | ₩146,437 | ₩144,959 | ₩145,955 | +0.17% | 1.4만 |
|---|
| 2026.08.21 | ₩145,634 | ₩145,634 | ₩144,872 | ₩145,046 | -0.40% | 1.5만 |
|---|
| 2026.08.20 | ₩144,297 | ₩145,735 | ₩144,297 | ₩145,394 | +0.76% | 1.1만 |
|---|
| 2026.08.19 | ₩144,912 | ₩144,912 | ₩144,043 | ₩144,804 | -0.07% | 21.4만 |
|---|
| 2026.08.18 | ₩144,538 | ₩144,924 | ₩143,990 | ₩143,990 | -0.38% | 1.7만 |
|---|
| 2026.08.17 | ₩144,606 | ₩144,825 | ₩144,003 | ₩144,498 | -0.07% | 1.6만 |
|---|
| 2026.08.14 | ₩145,340 | ₩145,755 | ₩145,075 | ₩145,327 | -0.01% | 5.1만 |
|---|
| 2026.08.13 | ₩144,444 | ₩145,554 | ₩144,444 | ₩145,207 | +0.53% | 2.2만 |
|---|
| 2026.08.12 | ₩142,647 | ₩143,528 | ₩142,599 | ₩143,528 | +0.62% | 2.2만 |
|---|
| 2026.08.11 | ₩142,479 | ₩143,080 | ₩141,997 | ₩141,997 | -0.34% | 3만 |
|---|
| 2026.08.10 | ₩145,474 | ₩145,474 | ₩142,973 | ₩143,508 | -1.35% | 5.4만 |
|---|
| 2026.08.07 | ₩145,501 | ₩145,929 | ₩144,959 | ₩145,554 | +0.04% | 2.5만 |
|---|
| 2026.08.06 | ₩147,279 | ₩147,279 | ₩144,645 | ₩144,999 | -1.55% | 5만 |
|---|
| 2026.08.05 | ₩146,196 | ₩146,657 | ₩145,434 | ₩146,597 | +0.27% | 12.9만 |
|---|
| 2026.08.04 | ₩146,343 | ₩146,343 | ₩144,859 | ₩146,009 | -0.23% | 5.7만 |
|---|
| 2026.08.03 | ₩147,614 | ₩148,001 | ₩146,383 | ₩146,945 | -0.45% | 7.3만 |
|---|
| 2026.07.31 | ₩148,028 | ₩148,028 | ₩146,250 | ₩146,891 | -0.77% | 7.4만 |
|---|
| 2026.07.30 | ₩148,496 | ₩148,496 | ₩146,600 | ₩147,672 | -0.55% | 11.5만 |
|---|
| 2026.07.29 | ₩150,823 | ₩150,823 | ₩149,486 | ₩149,619 | -0.80% | 2.9만 |
|---|
| 2026.07.28 | ₩151,318 | ₩151,572 | ₩150,515 | ₩150,549 | -0.51% | 6.1만 |
|---|
| 2026.07.27 | ₩151,638 | ₩151,638 | ₩150,164 | ₩150,422 | -0.80% | 4.4만 |
|---|
| 2026.07.24 | ₩149,847 | ₩151,384 | ₩149,847 | ₩151,157 | +0.87% | 2만 |
|---|
| 2026.07.23 | ₩148,273 | ₩148,483 | ₩147,783 | ₩147,988 | -0.19% | 5.9만 |
|---|
| 2026.07.22 | ₩148,563 | ₩148,777 | ₩147,774 | ₩147,975 | -0.40% | 2.1만 |
|---|
| 2026.07.21 | ₩149,285 | ₩149,285 | ₩148,723 | ₩149,004 | -0.19% | 3만 |
|---|
| 2026.07.20 | ₩149,031 | ₩149,031 | ₩148,282 | ₩148,362 | -0.45% | 1만 |
|---|
| 2026.07.17 | ₩149,807 | ₩150,168 | ₩148,362 | ₩149,071 | -0.49% | 2.1만 |
|---|
| 2026.07.16 | ₩146,934 | ₩149,043 | ₩146,934 | ₩148,947 | +1.37% | 1.6만 |
|---|
| 2026.07.15 | ₩146,129 | ₩146,303 | ₩145,046 | ₩145,124 | -0.69% | 1.2만 |
|---|
| 2026.07.14 | ₩145,293 | ₩145,461 | ₩144,959 | ₩145,380 | +0.06% | 1만 |
|---|
| 2026.07.13 | ₩144,739 | ₩145,541 | ₩144,739 | ₩145,334 | +0.41% | 1.3만 |
|---|
| 2026.07.10 | ₩145,075 | ₩145,075 | ₩143,161 | ₩144,348 | -0.50% | 8.7천 |
|---|
| 2026.07.09 | ₩144,257 | ₩144,792 | ₩144,217 | ₩144,217 | -0.03% | 1.4만 |
|---|
| 2026.07.08 | ₩144,892 | ₩145,046 | ₩143,883 | ₩143,948 | -0.65% | 1.4만 |
|---|
| 2026.07.07 | ₩145,514 | ₩147,533 | ₩145,514 | ₩146,397 | +0.61% | 7.3천 |
|---|
| 2026.07.06 | ₩145,608 | ₩145,608 | ₩144,692 | ₩144,732 | -0.60% | 1.9만 |
|---|
| 2026.07.02 | ₩144,698 | ₩145,634 | ₩144,645 | ₩145,608 | +0.63% | 2.5만 |
|---|
| 2026.07.01 | ₩143,562 | ₩144,880 | ₩143,562 | ₩143,883 | +0.22% | 6.6만 |
|---|
| 2026.06.30 | ₩144,518 | ₩144,899 | ₩143,441 | ₩143,441 | -0.74% | 40.8만 |
|---|
| 2026.06.29 | ₩146,236 | ₩146,236 | ₩144,632 | ₩145,889 | -0.24% | 1.3만 |
|---|
| 2026.06.26 | ₩145,140 | ₩146,183 | ₩145,113 | ₩146,183 | +0.72% | 1.6만 |
|---|
| 2026.06.25 | ₩143,441 | ₩144,364 | ₩142,759 | ₩144,184 | +0.52% | 2.7만 |
|---|
| 2026.06.24 | ₩143,321 | ₩144,672 | ₩142,659 | ₩143,428 | +0.07% | 1.8만 |
|---|
| 2026.06.23 | ₩142,846 | ₩143,401 | ₩142,746 | ₩143,187 | +0.24% | 2.4만 |
|---|
| 2026.06.22 | ₩140,941 | ₩142,719 | ₩140,459 | ₩142,132 | +0.85% | 1.7만 |
|---|
| 2026.06.18 | ₩140,232 | ₩141,329 | ₩140,232 | ₩140,459 | +0.16% | 1.4만 |
|---|
| 2026.06.17 | ₩143,535 | ₩143,535 | ₩140,152 | ₩140,232 | -2.30% | 2.6만 |
|---|
| 2026.06.16 | ₩143,749 | ₩144,324 | ₩143,348 | ₩143,736 | -0.01% | 1.2만 |
|---|
| 2026.06.15 | ₩145,166 | ₩145,166 | ₩143,381 | ₩143,589 | -1.09% | 1.1만 |
|---|
| 2026.06.12 | ₩144,010 | ₩144,852 | ₩144,010 | ₩144,501 | +0.34% | 1.2만 |
|---|
| 2026.06.11 | ₩143,201 | ₩144,083 | ₩142,920 | ₩143,147 | -0.04% | 2만 |
|---|
| 2026.06.10 | ₩144,110 | ₩144,297 | ₩143,107 | ₩143,201 | -0.63% | 1.8만 |
|---|
| 2026.06.09 | ₩142,546 | ₩143,174 | ₩142,305 | ₩142,880 | +0.23% | 1.5만 |
|---|
| 2026.06.08 | ₩141,770 | ₩141,770 | ₩139,243 | ₩139,395 | -1.68% | 1.7만 |
|---|
| 2026.06.05 | ₩140,727 | ₩141,957 | ₩140,727 | ₩141,061 | +0.24% | 1.4만 |
|---|
| 2026.06.04 | ₩139,644 | ₩139,644 | ₩138,505 | ₩139,604 | -0.03% | 1.8만 |
|---|
| 2026.06.03 | ₩137,558 | ₩138,855 | ₩137,558 | ₩137,798 | +0.17% | 2.4만 |
|---|
| 2026.06.02 | ₩137,143 | ₩137,665 | ₩136,602 | ₩137,585 | +0.32% | 8.9천 |
|---|
| 2026.06.01 | ₩138,989 | ₩138,989 | ₩136,916 | ₩136,916 | -1.49% | 1.3만 |
|---|
| 2026.05.29 | ₩140,069 | ₩140,192 | ₩139,490 | ₩139,684 | -0.27% | 5.8만 |
|---|
| 2026.05.28 | ₩141,182 | ₩142,171 | ₩141,141 | ₩141,168 | -0.01% | 1.4만 |
|---|
| 2026.05.27 | ₩142,211 | ₩142,900 | ₩141,730 | ₩141,757 | -0.32% | 13.2만 |
|---|
| 2026.05.26 | ₩142,011 | ₩142,238 | ₩141,676 | ₩142,238 | +0.16% | 4.4만 |
|---|
| 2026.05.22 | ₩141,248 | ₩141,516 | ₩140,901 | ₩141,405 | +0.11% | 9.5천 |
|---|
| 2026.05.21 | ₩140,353 | ₩141,128 | ₩139,343 | ₩141,128 | +0.55% | 1.6만 |
|---|
| 2026.05.20 | ₩139,590 | ₩140,715 | ₩139,577 | ₩140,715 | +0.81% | 1.6만 |
|---|
| 2026.05.19 | ₩138,654 | ₩139,096 | ₩138,260 | ₩138,969 | +0.23% | 3.4만 |
|---|
| 2026.05.18 | ₩137,210 | ₩138,989 | ₩137,210 | ₩138,882 | +1.22% | 1.8만 |
|---|
| 2026.05.15 | ₩138,101 | ₩138,101 | ₩137,277 | ₩137,397 | -0.51% | 1.2만 |
|---|
| 2026.05.14 | ₩140,032 | ₩140,580 | ₩139,617 | ₩139,617 | -0.30% | 1.3만 |
|---|
| 2026.05.13 | ₩140,246 | ₩140,466 | ₩139,804 | ₩139,965 | -0.20% | 7천 |
|---|
| 2026.05.12 | ₩139,946 | ₩140,780 | ₩139,946 | ₩140,780 | +0.60% | 1.2만 |
|---|
| 2026.05.11 | ₩140,232 | ₩140,994 | ₩140,112 | ₩140,513 | +0.20% | 3.4만 |
|---|
| 2026.05.08 | ₩140,353 | ₩141,061 | ₩140,353 | ₩140,437 | +0.06% | 107.4만 |
|---|
| 2026.05.07 | ₩141,088 | ₩141,088 | ₩139,189 | ₩139,854 | -0.87% | 9.8천 |
|---|
| 2026.05.06 | ₩139,644 | ₩141,248 | ₩139,644 | ₩140,941 | +0.93% | 2.1만 |
|---|
| 2026.05.05 | ₩138,935 | ₩139,169 | ₩137,798 | ₩138,922 | -0.01% | 7.4천 |
|---|
| 2026.05.04 | ₩138,293 | ₩139,283 | ₩137,812 | ₩138,026 | -0.19% | 6.7천 |
|---|
| 2026.05.01 | ₩139,430 | ₩139,430 | ₩138,882 | ₩139,162 | -0.19% | 7.7천 |
|---|
| 2026.04.30 | ₩136,943 | ₩139,510 | ₩136,943 | ₩139,350 | +1.76% | 9.4만 |
|---|
| 2026.04.29 | ₩138,293 | ₩138,293 | ₩136,991 | ₩137,344 | -0.69% | 8.8천 |
|---|
| 2026.04.28 | ₩137,705 | ₩138,347 | ₩136,882 | ₩138,347 | +0.47% | 5.2천 |
|---|
| 2026.04.27 | ₩137,865 | ₩137,865 | ₩136,941 | ₩136,941 | -0.67% | 1.7만 |
|---|
| 2026.04.24 | ₩137,732 | ₩138,534 | ₩137,451 | ₩137,451 | -0.20% | 6.8천 |
|---|
| 2026.04.23 | ₩136,020 | ₩137,725 | ₩136,020 | ₩137,725 | +1.25% | 5.6천 |
|---|
| 2026.04.22 | ₩138,079 | ₩138,266 | ₩135,445 | ₩135,966 | -1.53% | 6.2천 |
|---|
| 2026.04.21 | ₩139,510 | ₩139,617 | ₩137,625 | ₩137,625 | -1.35% | 7.7천 |
|---|
| 2026.04.20 | ₩138,995 | ₩139,818 | ₩138,995 | ₩139,784 | +0.57% | 7.7천 |
|---|
| 2026.04.17 | ₩137,986 | ₩139,537 | ₩137,986 | ₩139,323 | +0.97% | 3.9천 |
|---|
| 2026.04.16 | ₩136,929 | ₩137,344 | ₩136,755 | ₩137,344 | +0.30% | 1.5만 |
|---|
| 2026.04.15 | ₩135,485 | ₩136,247 | ₩135,371 | ₩136,247 | +0.56% | 1.3만 |
|---|
| 2026.04.14 | ₩134,402 | ₩136,150 | ₩134,402 | ₩136,150 | +1.30% | 1.1만 |
|---|
| 2026.04.13 | ₩133,959 | ₩134,403 | ₩133,277 | ₩134,403 | +0.33% | 3.2천 |
|---|
| 2026.04.10 | ₩134,094 | ₩134,502 | ₩133,711 | ₩134,156 | +0.05% | 4.8천 |
|---|
| 2026.04.09 | ₩133,359 | ₩134,796 | ₩133,359 | ₩133,772 | +0.31% | 4.7천 |
|---|
| 2026.04.08 | ₩132,430 | ₩132,851 | ₩132,329 | ₩132,696 | +0.20% | 1.2만 |
|---|
| 2026.04.07 | ₩130,410 | ₩130,551 | ₩130,043 | ₩130,430 | +0.02% | 2.9천 |
|---|
| 2026.04.06 | ₩130,016 | ₩130,416 | ₩129,853 | ₩129,853 | -0.13% | 1.6만 |
|---|
| 2026.04.02 | ₩127,997 | ₩130,096 | ₩127,997 | ₩130,096 | +1.64% | 8.2천 |
|---|
| 2026.04.01 | ₩128,331 | ₩129,087 | ₩128,331 | ₩128,679 | +0.27% | 3.4만 |
|---|
| 2026.03.31 | ₩126,954 | ₩128,425 | ₩126,954 | ₩127,957 | +0.79% | 5.5만 |
|---|
| 2026.03.30 | ₩126,726 | ₩127,535 | ₩125,697 | ₩126,165 | -0.44% | 1.1만 |
|---|
| 2026.03.27 | ₩126,472 | ₩126,981 | ₩125,510 | ₩125,737 | -0.58% | 4.7천 |
|---|
| 2026.03.26 | ₩126,927 | ₩127,649 | ₩126,633 | ₩126,860 | -0.05% | 7.2천 |
|---|
| 2026.03.25 | ₩126,833 | ₩127,462 | ₩126,714 | ₩126,874 | +0.03% | 6.7천 |
|---|
| 2026.03.24 | ₩126,713 | ₩127,863 | ₩126,646 | ₩126,874 | +0.13% | 4.9천 |
|---|
| 2026.03.23 | ₩128,866 | ₩129,442 | ₩127,823 | ₩127,863 | -0.78% | 3.8천 |
|---|
| 2026.03.20 | ₩130,644 | ₩130,952 | ₩126,446 | ₩126,954 | -2.82% | 1.2만 |
|---|
| 2026.03.19 | ₩131,340 | ₩131,514 | ₩130,624 | ₩131,219 | -0.09% | 1.8만 |
|---|
| 2026.03.18 | ₩132,845 | ₩133,078 | ₩131,674 | ₩131,674 | -0.88% | 17만 |
|---|
| 2026.03.17 | ₩133,894 | ₩134,332 | ₩133,493 | ₩133,493 | -0.30% | 1.2만 |
|---|
| 2026.03.16 | ₩132,771 | ₩133,675 | ₩132,771 | ₩133,037 | +0.20% | 4.1천 |
|---|
| 2026.03.13 | ₩132,396 | ₩132,878 | ₩131,741 | ₩131,827 | -0.43% | 1.2만 |
|---|
| 2026.03.12 | ₩132,075 | ₩132,811 | ₩131,607 | ₩132,155 | +0.06% | 3.2만 |
|---|
| 2026.03.11 | ₩133,071 | ₩133,071 | ₩132,356 | ₩132,689 | -0.29% | 6.3천 |
|---|
| 2026.03.10 | ₩133,867 | ₩135,164 | ₩133,867 | ₩134,068 | +0.15% | 1만 |
|---|
| 2026.03.09 | ₩132,583 | ₩134,041 | ₩131,514 | ₩134,041 | +1.10% | 9.7천 |
|---|
| 2026.03.06 | ₩133,011 | ₩133,839 | ₩133,011 | ₩133,667 | +0.49% | 7.2천 |
|---|
| 2026.03.05 | ₩134,732 | ₩135,258 | ₩134,308 | ₩135,204 | +0.35% | 6.8천 |
|---|
| 2026.03.04 | ₩135,753 | ₩136,582 | ₩134,923 | ₩136,541 | +0.58% | 1.1만 |
|---|
| 2026.03.03 | ₩135,378 | ₩136,755 | ₩134,303 | ₩136,287 | +0.67% | 1.2만 |
|---|
| 2026.03.02 | ₩136,127 | ₩137,611 | ₩135,766 | ₩137,357 | +0.90% | 6천 |
|---|
| 2026.02.27 | ₩136,475 | ₩137,852 | ₩136,475 | ₩136,635 | +0.12% | 47.5만 |
|---|
| 2026.02.26 | ₩136,782 | ₩137,076 | ₩136,314 | ₩136,983 | +0.15% | 4.6천 |
|---|
| 2026.02.25 | ₩135,458 | ₩136,067 | ₩135,191 | ₩136,067 | +0.45% | 7천 |
|---|
| 2026.02.24 | ₩135,632 | ₩136,114 | ₩135,271 | ₩135,953 | +0.24% | 9.6천 |
|---|
| 2026.02.23 | ₩135,699 | ₩136,237 | ₩135,297 | ₩135,833 | +0.10% | 1.1만 |
|---|
| 2026.02.20 | ₩134,750 | ₩135,464 | ₩134,750 | ₩135,464 | +0.53% | 9.3천 |
|---|
| 2026.02.19 | ₩134,395 | ₩134,669 | ₩133,733 | ₩134,562 | +0.12% | 1.5만 |
|---|
| 2026.02.18 | ₩135,004 | ₩135,004 | ₩134,415 | ₩134,496 | -0.38% | 2.6천 |
|---|
| 2026.02.17 | ₩135,244 | ₩136,555 | ₩135,057 | ₩136,515 | +0.94% | 1.2만 |
|---|
| 2026.02.13 | ₩132,931 | ₩135,247 | ₩132,931 | ₩134,897 | +1.48% | 4.6천 |
|---|
| 2026.02.12 | ₩135,860 | ₩135,860 | ₩133,158 | ₩133,158 | -1.99% | 8.5천 |
|---|
| 2026.02.11 | ₩133,693 | ₩134,389 | ₩133,412 | ₩133,466 | -0.17% | 1.3만 |
|---|
| 2026.02.10 | ₩131,380 | ₩133,372 | ₩131,380 | ₩133,245 | +1.42% | 9.4천 |
|---|
| 2026.02.09 | ₩130,959 | ₩131,413 | ₩130,658 | ₩131,340 | +0.29% | 1.4만 |
|---|
| 2026.02.06 | ₩129,855 | ₩131,162 | ₩129,855 | ₩131,162 | +1.01% | 1.1만 |
|---|
| 2026.02.05 | ₩127,970 | ₩129,414 | ₩127,970 | ₩129,107 | +0.89% | 1.9만 |
|---|
| 2026.02.04 | ₩127,021 | ₩129,073 | ₩127,021 | ₩128,558 | +1.21% | 2.8만 |
|---|
| 2026.02.03 | ₩125,857 | ₩126,793 | ₩125,536 | ₩126,673 | +0.65% | 3.9만 |
|---|
| 2026.02.02 | ₩127,328 | ₩127,703 | ₩125,984 | ₩126,004 | -1.04% | 3.7만 |
|---|
| 2026.01.30 | ₩126,325 | ₩127,221 | ₩125,831 | ₩127,154 | +0.66% | 8.4만 |
|---|
| 2026.01.29 | ₩125,001 | ₩126,847 | ₩125,001 | ₩126,673 | +1.34% | 24.4만 |
|---|
| 2026.01.28 | ₩125,857 | ₩126,192 | ₩124,574 | ₩124,781 | -0.86% | 6.5천 |
|---|
| 2026.01.27 | ₩126,125 | ₩126,192 | ₩125,443 | ₩126,170 | +0.04% | 24.8만 |
|---|
| 2026.01.26 | ₩126,633 | ₩126,633 | ₩125,937 | ₩126,066 | -0.45% | 7.7만 |
|---|
| 2026.01.23 | ₩126,151 | ₩126,619 | ₩125,764 | ₩126,494 | +0.27% | 8.9천 |
|---|
| 2026.01.22 | ₩128,050 | ₩128,050 | ₩126,085 | ₩126,232 | -1.42% | 1.1만 |
|---|
| 2026.01.21 | ₩128,358 | ₩128,358 | ₩126,793 | ₩127,850 | -0.40% | 1만 |
|---|
| 2026.01.20 | ₩128,572 | ₩128,572 | ₩127,502 | ₩127,554 | -0.79% | 1.7만 |
|---|
| 2026.01.16 | ₩128,445 | ₩129,551 | ₩128,445 | ₩129,454 | +0.79% | 8.1천 |
|---|
| 2026.01.15 | ₩127,435 | ₩128,585 | ₩127,435 | ₩127,760 | +0.25% | 5.8만 |
|---|
| 2026.01.14 | ₩126,379 | ₩127,275 | ₩126,031 | ₩127,275 | +0.71% | 6천 |
|---|
| 2026.01.13 | ₩125,576 | ₩126,459 | ₩124,687 | ₩126,285 | +0.56% | 1.6만 |
|---|
| 2026.01.12 | ₩125,991 | ₩126,419 | ₩125,563 | ₩125,643 | -0.28% | 9.4천 |
|---|
| 2026.01.09 | ₩125,737 | ₩126,406 | ₩125,643 | ₩125,710 | -0.02% | 9.8천 |
|---|
| 2026.01.08 | ₩123,624 | ₩125,710 | ₩123,624 | ₩125,483 | +1.50% | 1.2만 |
|---|
| 2026.01.07 | ₩125,202 | ₩125,777 | ₩124,172 | ₩124,199 | -0.80% | 1.4만 |
|---|
| 2026.01.06 | ₩123,611 | ₩125,028 | ₩123,611 | ₩124,881 | +1.03% | 4.1만 |
|---|
| 2026.01.05 | ₩123,918 | ₩124,386 | ₩123,049 | ₩123,825 | -0.08% | 1.6만 |
|---|
| 2026.01.02 | ₩123,691 | ₩124,360 | ₩122,782 | ₩123,865 | +0.14% | 3.5만 |
|---|
| 2025.12.31 | ₩123,825 | ₩124,123 | ₩123,664 | ₩123,811 | -0.01% | 26.5만 |
|---|
| 2025.12.30 | ₩124,574 | ₩124,733 | ₩124,293 | ₩124,721 | +0.12% | 8.4천 |
|---|
| 2025.12.29 | ₩124,266 | ₩124,453 | ₩124,192 | ₩124,453 | +0.15% | 1.6만 |
|---|
| 2025.12.26 | ₩124,213 | ₩124,213 | ₩123,597 | ₩124,172 | -0.03% | 1.2만 |
|---|
| 2025.12.24 | ₩123,317 | ₩124,239 | ₩123,317 | ₩124,146 | +0.67% | 5.9천 |
|---|
| 2025.12.23 | ₩123,798 | ₩123,798 | ₩122,915 | ₩123,143 | -0.53% | 9.8천 |
|---|
| 2025.12.22 | ₩123,878 | ₩124,988 | ₩123,878 | ₩124,841 | +0.78% | 2.5만 |
|---|
| 2025.12.19 | ₩124,627 | ₩125,082 | ₩124,199 | ₩124,226 | -0.32% | 1.4만 |
|---|
| 2025.12.18 | ₩125,724 | ₩125,817 | ₩124,734 | ₩124,774 | -0.76% | 1.3만 |
|---|
| 2025.12.17 | ₩124,814 | ₩125,804 | ₩124,814 | ₩125,346 | +0.43% | 2.1만 |
|---|
| 2025.12.16 | ₩125,469 | ₩125,523 | ₩124,533 | ₩124,721 | -0.60% | 8천 |
|---|
| 2025.12.15 | ₩125,496 | ₩125,951 | ₩125,189 | ₩125,937 | +0.35% | 1.1만 |
|---|
| 2025.12.12 | ₩124,881 | ₩125,737 | ₩124,701 | ₩124,921 | +0.03% | 8.5천 |
|---|
| 2025.12.11 | ₩124,574 | ₩125,067 | ₩124,574 | ₩124,854 | +0.23% | 8.9천 |
|---|
| 2025.12.10 | ₩124,346 | ₩124,961 | ₩124,346 | ₩124,520 | +0.14% | 1만 |
|---|
| 2025.12.09 | ₩124,747 | ₩125,276 | ₩124,092 | ₩124,092 | -0.53% | 1.4만 |
|---|
| 2025.12.08 | ₩125,817 | ₩125,817 | ₩124,547 | ₩124,547 | -1.01% | 6천 |
|---|
| 2025.12.05 | ₩126,043 | ₩126,392 | ₩125,817 | ₩125,817 | -0.18% | 4.7천 |
|---|
| 2025.12.04 | ₩126,432 | ₩126,900 | ₩125,968 | ₩126,018 | -0.33% | 7.7천 |
|---|
| 2025.12.03 | ₩126,606 | ₩127,014 | ₩126,125 | ₩126,553 | -0.04% | 1.1만 |
|---|
| 2025.12.02 | ₩127,061 | ₩127,368 | ₩126,125 | ₩126,503 | -0.44% | 9.5천 |
|---|
| 2025.12.01 | ₩127,288 | ₩127,415 | ₩126,857 | ₩126,857 | -0.34% | 1.2만 |
|---|
| 2025.11.28 | ₩127,636 | ₩128,451 | ₩127,542 | ₩127,970 | +0.26% | 15.9만 |
|---|
| 2025.11.26 | ₩126,887 | ₩128,278 | ₩126,887 | ₩127,684 | +0.63% | 1.1만 |
|---|
| 2025.11.25 | ₩126,579 | ₩127,513 | ₩126,579 | ₩126,954 | +0.30% | 5.9천 |
|---|
| 2025.11.24 | ₩125,590 | ₩126,125 | ₩125,554 | ₩125,913 | +0.26% | 9.4천 |
|---|
| 2025.11.21 | ₩124,299 | ₩126,018 | ₩124,297 | ₩125,618 | +1.06% | 5.8천 |
|---|
| 2025.11.20 | ₩125,088 | ₩125,576 | ₩123,797 | ₩123,797 | -1.03% | 3.3천 |
|---|
| 2025.11.19 | ₩124,393 | ₩124,393 | ₩123,872 | ₩124,200 | -0.15% | 1.2천 |
|---|
| 2025.11.18 | ₩124,935 | ₩125,510 | ₩124,600 | ₩125,272 | +0.27% | 8천 |
|---|
| 2025.11.17 | ₩125,543 | ₩125,543 | ₩124,588 | ₩124,735 | -0.64% | 2.6천 |
|---|
| 2025.11.14 | ₩125,309 | ₩125,817 | ₩124,761 | ₩125,449 | +0.11% | 1.1만 |
|---|
| 2025.11.13 | ₩126,272 | ₩126,579 | ₩125,199 | ₩125,199 | -0.85% | 9.2천 |
|---|
| 2025.11.12 | ₩127,783 | ₩127,783 | ₩126,618 | ₩126,618 | -0.91% | 5.8천 |
|---|
| 2025.11.11 | ₩127,261 | ₩127,823 | ₩127,128 | ₩127,823 | +0.44% | 6.1천 |
|---|
| 2025.11.10 | ₩127,408 | ₩127,408 | ₩125,939 | ₩126,726 | -0.54% | 6.8천 |
|---|
| 2025.11.07 | ₩125,055 | ₩127,009 | ₩125,055 | ₩127,009 | +1.56% | 7.3천 |
|---|
| 2025.11.06 | ₩125,603 | ₩125,871 | ₩124,908 | ₩124,908 | -0.55% | 2.8만 |
|---|
| 2025.11.05 | ₩125,215 | ₩125,536 | ₩124,948 | ₩125,531 | +0.25% | 8.4천 |
|---|
| 2025.11.04 | ₩125,336 | ₩125,336 | ₩124,614 | ₩125,189 | -0.12% | 1.5만 |
|---|
| 2025.11.03 | ₩124,814 | ₩125,256 | ₩123,504 | ₩125,256 | +0.35% | 7.7천 |
|---|
| 2025.10.31 | ₩124,560 | ₩125,349 | ₩123,905 | ₩125,349 | +0.63% | 23.5만 |
|---|
| 2025.10.30 | ₩123,878 | ₩125,456 | ₩123,878 | ₩124,870 | +0.80% | 3.2만 |
|---|
| 2025.10.29 | ₩126,780 | ₩126,780 | ₩124,041 | ₩124,239 | -2.00% | 1.2만 |
|---|
| 2025.10.28 | ₩129,214 | ₩129,214 | ₩127,074 | ₩127,128 | -1.61% | 7천 |
|---|
| 2025.10.27 | ₩129,601 | ₩129,668 | ₩128,759 | ₩129,668 | +0.05% | 7.4천 |
|---|
| 2025.10.24 | ₩129,441 | ₩129,762 | ₩129,160 | ₩129,160 | -0.22% | 7.8천 |
|---|
| 2025.10.23 | ₩128,826 | ₩129,374 | ₩128,278 | ₩128,973 | +0.11% | 1만 |
|---|
| 2025.10.22 | ₩128,625 | ₩129,267 | ₩128,525 | ₩129,267 | +0.50% | 1.2만 |
|---|
| 2025.10.21 | ₩129,053 | ₩129,167 | ₩128,386 | ₩128,549 | -0.39% | 1.4만 |
|---|
| 2025.10.20 | ₩128,344 | ₩129,020 | ₩128,144 | ₩129,020 | +0.53% | 1.2만 |
|---|
| 2025.10.17 | ₩126,960 | ₩127,836 | ₩126,960 | ₩127,836 | +0.69% | 7.1천 |
|---|
| 2025.10.16 | ₩127,810 | ₩127,890 | ₩126,579 | ₩126,847 | -0.75% | 6.2천 |
|---|
| 2025.10.15 | ₩126,018 | ₩127,716 | ₩126,018 | ₩127,255 | +0.98% | 9.4천 |
|---|
| 2025.10.14 | ₩123,504 | ₩125,576 | ₩123,504 | ₩125,456 | +1.58% | 1.3만 |
|---|
| 2025.10.13 | ₩123,918 | ₩124,309 | ₩123,290 | ₩124,309 | +0.32% | 5.2천 |
|---|
| 2025.10.10 | ₩125,510 | ₩125,510 | ₩123,250 | ₩123,274 | -1.78% | 7.4천 |
|---|