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 | ₩133,131 | ₩133,516 | ₩132,528 | ₩133,305 | +0.13% | 1.2만 |
| 2026.10.08 | ₩131,804 | ₩132,568 | ₩130,786 | ₩132,340 | +0.41% | 2.7만 |
| 2026.10.07 | ₩133,077 | ₩133,077 | ₩131,534 | ₩131,534 | -1.16% | 1.6만 |
| 2026.10.06 | ₩132,635 | ₩134,002 | ₩132,635 | ₩133,587 | +0.72% | 3.1만 |
| 2026.10.05 | ₩133,332 | ₩133,426 | ₩132,474 | ₩132,635 | -0.52% | 2.9만 |
| 2026.10.02 | ₩133,680 | ₩133,989 | ₩133,245 | ₩133,278 | -0.30% | 1.8만 |
| 2026.10.01 | ₩132,742 | ₩132,801 | ₩131,979 | ₩132,769 | +0.02% | 2.5만 |
| 2026.09.30 | ₩135,168 | ₩135,168 | ₩133,426 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩133,533 |
| -1.21% |
| 38.6만 |
| 2026.09.29 | ₩134,442 | ₩135,034 | ₩134,270 | ₩134,873 | +0.32% | 2.2만 |
|---|
| 2026.09.28 | ₩135,168 | ₩135,510 | ₩134,551 | ₩134,913 | -0.19% | 6.8만 |
|---|
| 2026.09.25 | ₩135,623 | ₩135,623 | ₩134,431 | ₩135,181 | -0.33% | 2.7만 |
|---|
| 2026.09.24 | ₩135,771 | ₩136,146 | ₩135,422 | ₩135,422 | -0.26% | 4.5만 |
|---|
| 2026.09.23 | ₩136,736 | ₩136,736 | ₩135,382 | ₩135,436 | -0.95% | 1.7만 |
|---|
| 2026.09.22 | ₩137,265 | ₩137,426 | ₩137,071 | ₩137,084 | -0.13% | 5.3만 |
|---|
| 2026.09.21 | ₩138,143 | ₩138,531 | ₩137,901 | ₩138,324 | +0.13% | 1.4만 |
|---|
| 2026.09.18 | ₩137,392 | ₩137,781 | ₩137,124 | ₩137,124 | -0.20% | 1.3만 |
|---|
| 2026.09.17 | ₩138,866 | ₩138,866 | ₩138,191 | ₩138,491 | -0.27% | 1.5만 |
|---|
| 2026.09.16 | ₩139,811 | ₩139,811 | ₩137,392 | ₩138,035 | -1.27% | 1.9만 |
|---|
| 2026.09.15 | ₩139,148 | ₩139,255 | ₩138,357 | ₩138,813 | -0.24% | 4.8만 |
|---|
| 2026.09.14 | ₩139,335 | ₩140,489 | ₩139,034 | ₩139,215 | -0.09% | 1만 |
|---|
| 2026.09.11 | ₩139,697 | ₩140,220 | ₩139,416 | ₩139,724 | +0.02% | 2.3만 |
|---|
| 2026.09.10 | ₩140,394 | ₩140,541 | ₩139,134 | ₩139,201 | -0.85% | 1.8만 |
|---|
| 2026.09.09 | ₩141,520 | ₩141,520 | ₩139,911 | ₩140,099 | -1.00% | 1.6만 |
|---|
| 2026.09.08 | ₩140,876 | ₩142,511 | ₩140,876 | ₩141,600 | +0.51% | 2.3만 |
|---|
| 2026.09.04 | ₩141,654 | ₩142,809 | ₩141,453 | ₩141,533 | -0.09% | 1.4만 |
|---|
| 2026.09.03 | ₩141,881 | ₩142,451 | ₩141,855 | ₩142,259 | +0.27% | 1.4만 |
|---|
| 2026.09.02 | ₩142,659 | ₩142,659 | ₩140,823 | ₩141,667 | -0.70% | 1.9만 |
|---|
| 2026.09.01 | ₩142,618 | ₩142,913 | ₩141,908 | ₩141,985 | -0.44% | 1.2만 |
|---|
| 2026.08.31 | ₩142,384 | ₩142,515 | ₩141,483 | ₩142,123 | -0.18% | 24.1만 |
|---|
| 2026.08.28 | ₩144,535 | ₩144,535 | ₩143,456 | ₩143,456 | -0.75% | 9.5천 |
|---|
| 2026.08.27 | ₩144,575 | ₩144,883 | ₩144,186 | ₩144,334 | -0.17% | 4.5만 |
|---|
| 2026.08.26 | ₩146,270 | ₩146,443 | ₩145,695 | ₩145,695 | -0.39% | 9.5천 |
|---|
| 2026.08.25 | ₩146,397 | ₩146,759 | ₩145,767 | ₩146,407 | +0.01% | 1.8만 |
|---|
| 2026.08.24 | ₩146,022 | ₩146,746 | ₩145,265 | ₩146,263 | +0.17% | 1.4만 |
|---|
| 2026.08.21 | ₩145,942 | ₩145,942 | ₩145,178 | ₩145,352 | -0.40% | 1.5만 |
|---|
| 2026.08.20 | ₩144,602 | ₩146,042 | ₩144,602 | ₩145,700 | +0.76% | 1.1만 |
|---|
| 2026.08.19 | ₩145,218 | ₩145,218 | ₩144,347 | ₩145,109 | -0.07% | 21.4만 |
|---|
| 2026.08.18 | ₩144,843 | ₩145,230 | ₩144,293 | ₩144,293 | -0.38% | 1.7만 |
|---|
| 2026.08.17 | ₩144,911 | ₩145,131 | ₩144,307 | ₩144,803 | -0.07% | 1.6만 |
|---|
| 2026.08.14 | ₩145,647 | ₩146,062 | ₩145,381 | ₩145,633 | -0.01% | 5.1만 |
|---|
| 2026.08.13 | ₩144,749 | ₩145,861 | ₩144,749 | ₩145,513 | +0.53% | 2.2만 |
|---|
| 2026.08.12 | ₩142,948 | ₩143,831 | ₩142,900 | ₩143,831 | +0.62% | 2.2만 |
|---|
| 2026.08.11 | ₩142,779 | ₩143,382 | ₩142,297 | ₩142,297 | -0.34% | 3만 |
|---|
| 2026.08.10 | ₩145,781 | ₩145,781 | ₩143,275 | ₩143,811 | -1.35% | 5.4만 |
|---|
| 2026.08.07 | ₩145,808 | ₩146,236 | ₩145,265 | ₩145,861 | +0.04% | 2.5만 |
|---|
| 2026.08.06 | ₩147,590 | ₩147,590 | ₩144,950 | ₩145,305 | -1.55% | 5만 |
|---|
| 2026.08.05 | ₩146,504 | ₩146,967 | ₩145,741 | ₩146,906 | +0.27% | 12.9만 |
|---|
| 2026.08.04 | ₩146,652 | ₩146,652 | ₩145,164 | ₩146,317 | -0.23% | 5.7만 |
|---|
| 2026.08.03 | ₩147,925 | ₩148,313 | ₩146,692 | ₩147,255 | -0.45% | 7.3만 |
|---|
| 2026.07.31 | ₩148,340 | ₩148,340 | ₩146,558 | ₩147,201 | -0.77% | 7.4만 |
|---|
| 2026.07.30 | ₩148,809 | ₩148,809 | ₩146,909 | ₩147,984 | -0.55% | 11.5만 |
|---|
| 2026.07.29 | ₩151,141 | ₩151,141 | ₩149,801 | ₩149,935 | -0.80% | 2.9만 |
|---|
| 2026.07.28 | ₩151,637 | ₩151,891 | ₩150,833 | ₩150,866 | -0.51% | 6.1만 |
|---|
| 2026.07.27 | ₩151,958 | ₩151,958 | ₩150,480 | ₩150,739 | -0.80% | 4.4만 |
|---|
| 2026.07.24 | ₩150,163 | ₩151,704 | ₩150,163 | ₩151,476 | +0.87% | 2만 |
|---|
| 2026.07.23 | ₩148,585 | ₩148,796 | ₩148,095 | ₩148,300 | -0.19% | 5.9만 |
|---|
| 2026.07.22 | ₩148,876 | ₩149,091 | ₩148,086 | ₩148,287 | -0.40% | 2.1만 |
|---|
| 2026.07.21 | ₩149,600 | ₩149,600 | ₩149,037 | ₩149,318 | -0.19% | 3만 |
|---|
| 2026.07.20 | ₩149,345 | ₩149,345 | ₩148,595 | ₩148,675 | -0.45% | 1만 |
|---|
| 2026.07.17 | ₩150,122 | ₩150,484 | ₩148,675 | ₩149,385 | -0.49% | 2.1만 |
|---|
| 2026.07.16 | ₩147,244 | ₩149,357 | ₩147,244 | ₩149,261 | +1.37% | 1.6만 |
|---|
| 2026.07.15 | ₩146,437 | ₩146,612 | ₩145,352 | ₩145,430 | -0.69% | 1.2만 |
|---|
| 2026.07.14 | ₩145,600 | ₩145,767 | ₩145,265 | ₩145,687 | +0.06% | 1만 |
|---|
| 2026.07.13 | ₩145,044 | ₩145,848 | ₩145,044 | ₩145,640 | +0.41% | 1.3만 |
|---|
| 2026.07.10 | ₩145,381 | ₩145,381 | ₩143,463 | ₩144,652 | -0.50% | 8.7천 |
|---|
| 2026.07.09 | ₩144,561 | ₩145,097 | ₩144,521 | ₩144,521 | -0.03% | 1.4만 |
|---|
| 2026.07.08 | ₩145,198 | ₩145,352 | ₩144,186 | ₩144,252 | -0.65% | 1.4만 |
|---|
| 2026.07.07 | ₩145,821 | ₩147,844 | ₩145,821 | ₩146,705 | +0.61% | 7.3천 |
|---|
| 2026.07.06 | ₩145,915 | ₩145,915 | ₩144,997 | ₩145,037 | -0.60% | 1.9만 |
|---|
| 2026.07.02 | ₩145,004 | ₩145,942 | ₩144,950 | ₩145,915 | +0.63% | 2.5만 |
|---|
| 2026.07.01 | ₩143,865 | ₩145,186 | ₩143,865 | ₩144,186 | +0.22% | 6.6만 |
|---|
| 2026.06.30 | ₩144,823 | ₩145,205 | ₩143,744 | ₩143,744 | -0.74% | 40.8만 |
|---|
| 2026.06.29 | ₩146,545 | ₩146,545 | ₩144,937 | ₩146,196 | -0.24% | 1.3만 |
|---|
| 2026.06.26 | ₩145,446 | ₩146,491 | ₩145,419 | ₩146,491 | +0.72% | 1.6만 |
|---|
| 2026.06.25 | ₩143,744 | ₩144,669 | ₩143,061 | ₩144,488 | +0.52% | 2.7만 |
|---|
| 2026.06.24 | ₩143,623 | ₩144,977 | ₩142,960 | ₩143,731 | +0.07% | 1.8만 |
|---|
| 2026.06.23 | ₩143,148 | ₩143,704 | ₩143,047 | ₩143,489 | +0.24% | 2.4만 |
|---|
| 2026.06.22 | ₩141,238 | ₩143,020 | ₩140,756 | ₩142,432 | +0.85% | 1.7만 |
|---|
| 2026.06.18 | ₩140,528 | ₩141,627 | ₩140,528 | ₩140,756 | +0.16% | 1.4만 |
|---|
| 2026.06.17 | ₩143,838 | ₩143,838 | ₩140,447 | ₩140,528 | -2.30% | 2.6만 |
|---|
| 2026.06.16 | ₩144,052 | ₩144,628 | ₩143,650 | ₩144,039 | -0.01% | 1.2만 |
|---|
| 2026.06.15 | ₩145,473 | ₩145,473 | ₩143,684 | ₩143,891 | -1.09% | 1.1만 |
|---|
| 2026.06.12 | ₩144,313 | ₩145,158 | ₩144,313 | ₩144,805 | +0.34% | 1.2만 |
|---|
| 2026.06.11 | ₩143,503 | ₩144,387 | ₩143,221 | ₩143,449 | -0.04% | 2만 |
|---|
| 2026.06.10 | ₩144,414 | ₩144,602 | ₩143,409 | ₩143,503 | -0.63% | 1.8만 |
|---|
| 2026.06.09 | ₩142,846 | ₩143,476 | ₩142,605 | ₩143,181 | +0.23% | 1.5만 |
|---|
| 2026.06.08 | ₩142,069 | ₩142,069 | ₩139,536 | ₩139,689 | -1.68% | 1.7만 |
|---|
| 2026.06.05 | ₩141,024 | ₩142,257 | ₩141,024 | ₩141,359 | +0.24% | 1.4만 |
|---|
| 2026.06.04 | ₩139,938 | ₩139,938 | ₩138,797 | ₩139,898 | -0.03% | 1.8만 |
|---|
| 2026.06.03 | ₩137,848 | ₩139,148 | ₩137,848 | ₩138,089 | +0.17% | 2.4만 |
|---|
| 2026.06.02 | ₩137,432 | ₩137,955 | ₩136,890 | ₩137,875 | +0.32% | 8.9천 |
|---|
| 2026.06.01 | ₩139,282 | ₩139,282 | ₩137,205 | ₩137,205 | -1.49% | 1.3만 |
|---|
| 2026.05.29 | ₩140,364 | ₩140,488 | ₩139,784 | ₩139,978 | -0.27% | 5.8만 |
|---|
| 2026.05.28 | ₩141,479 | ₩142,471 | ₩141,439 | ₩141,466 | -0.01% | 1.4만 |
|---|
| 2026.05.27 | ₩142,511 | ₩143,201 | ₩142,029 | ₩142,056 | -0.32% | 13.2만 |
|---|
| 2026.05.26 | ₩142,310 | ₩142,538 | ₩141,975 | ₩142,538 | +0.16% | 4.4만 |
|---|
| 2026.05.22 | ₩141,546 | ₩141,814 | ₩141,198 | ₩141,703 | +0.11% | 9.5천 |
|---|
| 2026.05.21 | ₩140,648 | ₩141,426 | ₩139,637 | ₩141,426 | +0.55% | 1.6만 |
|---|
| 2026.05.20 | ₩139,885 | ₩141,012 | ₩139,871 | ₩141,012 | +0.81% | 1.6만 |
|---|
| 2026.05.19 | ₩138,947 | ₩139,389 | ₩138,551 | ₩139,262 | +0.23% | 3.4만 |
|---|
| 2026.05.18 | ₩137,499 | ₩139,282 | ₩137,499 | ₩139,174 | +1.22% | 1.8만 |
|---|
| 2026.05.15 | ₩138,392 | ₩138,392 | ₩137,566 | ₩137,687 | -0.51% | 1.2만 |
|---|
| 2026.05.14 | ₩140,327 | ₩140,876 | ₩139,911 | ₩139,911 | -0.30% | 1.3만 |
|---|
| 2026.05.13 | ₩140,541 | ₩140,762 | ₩140,099 | ₩140,260 | -0.20% | 7천 |
|---|
| 2026.05.12 | ₩140,241 | ₩141,077 | ₩140,241 | ₩141,077 | +0.60% | 1.2만 |
|---|
| 2026.05.11 | ₩140,528 | ₩141,292 | ₩140,407 | ₩140,809 | +0.20% | 3.4만 |
|---|
| 2026.05.08 | ₩140,648 | ₩141,359 | ₩140,648 | ₩140,733 | +0.06% | 107.4만 |
|---|
| 2026.05.07 | ₩141,386 | ₩141,386 | ₩139,483 | ₩140,149 | -0.87% | 9.8천 |
|---|
| 2026.05.06 | ₩139,938 | ₩141,546 | ₩139,938 | ₩141,238 | +0.93% | 2.1만 |
|---|
| 2026.05.05 | ₩139,228 | ₩139,463 | ₩138,089 | ₩139,215 | -0.01% | 7.4천 |
|---|
| 2026.05.04 | ₩138,585 | ₩139,576 | ₩138,102 | ₩138,317 | -0.19% | 6.7천 |
|---|
| 2026.05.01 | ₩139,724 | ₩139,724 | ₩139,174 | ₩139,456 | -0.19% | 7.7천 |
|---|
| 2026.04.30 | ₩137,231 | ₩139,804 | ₩137,231 | ₩139,643 | +1.76% | 9.4만 |
|---|
| 2026.04.29 | ₩138,585 | ₩138,585 | ₩137,280 | ₩137,633 | -0.69% | 8.8천 |
|---|
| 2026.04.28 | ₩137,995 | ₩138,638 | ₩137,171 | ₩138,638 | +0.47% | 5.2천 |
|---|
| 2026.04.27 | ₩138,156 | ₩138,156 | ₩137,230 | ₩137,230 | -0.67% | 1.7만 |
|---|
| 2026.04.24 | ₩138,022 | ₩138,826 | ₩137,741 | ₩137,741 | -0.20% | 6.8천 |
|---|
| 2026.04.23 | ₩136,307 | ₩138,015 | ₩136,307 | ₩138,015 | +1.25% | 5.6천 |
|---|
| 2026.04.22 | ₩138,370 | ₩138,558 | ₩135,731 | ₩136,253 | -1.53% | 6.2천 |
|---|
| 2026.04.21 | ₩139,804 | ₩139,911 | ₩137,915 | ₩137,915 | -1.35% | 7.7천 |
|---|
| 2026.04.20 | ₩139,288 | ₩140,112 | ₩139,288 | ₩140,079 | +0.57% | 7.7천 |
|---|
| 2026.04.17 | ₩138,277 | ₩139,831 | ₩138,277 | ₩139,617 | +0.97% | 3.9천 |
|---|
| 2026.04.16 | ₩137,218 | ₩137,633 | ₩137,044 | ₩137,633 | +0.30% | 1.5만 |
|---|
| 2026.04.15 | ₩135,771 | ₩136,535 | ₩135,657 | ₩136,535 | +0.56% | 1.3만 |
|---|
| 2026.04.14 | ₩134,685 | ₩136,437 | ₩134,685 | ₩136,437 | +1.30% | 1.1만 |
|---|
| 2026.04.13 | ₩134,242 | ₩134,687 | ₩133,558 | ₩134,687 | +0.33% | 3.2천 |
|---|
| 2026.04.10 | ₩134,377 | ₩134,786 | ₩133,993 | ₩134,439 | +0.05% | 4.8천 |
|---|
| 2026.04.09 | ₩133,640 | ₩135,081 | ₩133,640 | ₩134,054 | +0.31% | 4.7천 |
|---|
| 2026.04.08 | ₩132,709 | ₩133,131 | ₩132,608 | ₩132,976 | +0.20% | 1.2만 |
|---|
| 2026.04.07 | ₩130,685 | ₩130,826 | ₩130,317 | ₩130,706 | +0.02% | 2.9천 |
|---|
| 2026.04.06 | ₩130,290 | ₩130,691 | ₩130,127 | ₩130,127 | -0.13% | 1.6만 |
|---|
| 2026.04.02 | ₩128,267 | ₩130,371 | ₩128,267 | ₩130,371 | +1.64% | 8.2천 |
|---|
| 2026.04.01 | ₩128,602 | ₩129,359 | ₩128,602 | ₩128,950 | +0.27% | 3.4만 |
|---|
| 2026.03.31 | ₩127,222 | ₩128,696 | ₩127,222 | ₩128,227 | +0.79% | 5.5만 |
|---|
| 2026.03.30 | ₩126,994 | ₩127,804 | ₩125,962 | ₩126,431 | -0.44% | 1.1만 |
|---|
| 2026.03.27 | ₩126,739 | ₩127,248 | ₩125,774 | ₩126,002 | -0.58% | 4.7천 |
|---|
| 2026.03.26 | ₩127,195 | ₩127,918 | ₩126,900 | ₩127,128 | -0.05% | 7.2천 |
|---|
| 2026.03.25 | ₩127,101 | ₩127,731 | ₩126,982 | ₩127,141 | +0.03% | 6.7천 |
|---|
| 2026.03.24 | ₩126,980 | ₩128,133 | ₩126,913 | ₩127,141 | +0.13% | 4.9천 |
|---|
| 2026.03.23 | ₩129,138 | ₩129,715 | ₩128,093 | ₩128,133 | -0.78% | 3.8천 |
|---|
| 2026.03.20 | ₩130,920 | ₩131,228 | ₩126,712 | ₩127,222 | -2.82% | 1.2만 |
|---|
| 2026.03.19 | ₩131,617 | ₩131,791 | ₩130,900 | ₩131,496 | -0.09% | 1.8만 |
|---|
| 2026.03.18 | ₩133,126 | ₩133,359 | ₩131,952 | ₩131,952 | -0.88% | 17만 |
|---|
| 2026.03.17 | ₩134,176 | ₩134,616 | ₩133,774 | ₩133,774 | -0.30% | 1.2만 |
|---|
| 2026.03.16 | ₩133,051 | ₩133,956 | ₩133,051 | ₩133,317 | +0.20% | 4.1천 |
|---|
| 2026.03.13 | ₩132,675 | ₩133,158 | ₩132,019 | ₩132,105 | -0.43% | 1.2만 |
|---|
| 2026.03.12 | ₩132,354 | ₩133,091 | ₩131,885 | ₩132,434 | +0.06% | 3.2만 |
|---|
| 2026.03.11 | ₩133,352 | ₩133,352 | ₩132,635 | ₩132,969 | -0.29% | 6.3천 |
|---|
| 2026.03.10 | ₩134,149 | ₩135,449 | ₩134,149 | ₩134,350 | +0.15% | 1만 |
|---|
| 2026.03.09 | ₩132,863 | ₩134,324 | ₩131,791 | ₩134,324 | +1.10% | 9.7천 |
|---|
| 2026.03.06 | ₩133,292 | ₩134,121 | ₩133,292 | ₩133,948 | +0.49% | 7.2천 |
|---|
| 2026.03.05 | ₩135,016 | ₩135,543 | ₩134,592 | ₩135,489 | +0.35% | 6.8천 |
|---|
| 2026.03.04 | ₩136,039 | ₩136,870 | ₩135,208 | ₩136,829 | +0.58% | 1.1만 |
|---|
| 2026.03.03 | ₩135,664 | ₩137,044 | ₩134,586 | ₩136,575 | +0.67% | 1.2만 |
|---|
| 2026.03.02 | ₩136,414 | ₩137,901 | ₩136,052 | ₩137,647 | +0.90% | 6천 |
|---|
| 2026.02.27 | ₩136,762 | ₩138,143 | ₩136,762 | ₩136,923 | +0.12% | 47.5만 |
|---|
| 2026.02.26 | ₩137,071 | ₩137,365 | ₩136,602 | ₩137,272 | +0.15% | 4.6천 |
|---|
| 2026.02.25 | ₩135,744 | ₩136,354 | ₩135,476 | ₩136,354 | +0.45% | 7천 |
|---|
| 2026.02.24 | ₩135,918 | ₩136,401 | ₩135,556 | ₩136,240 | +0.24% | 9.6천 |
|---|
| 2026.02.23 | ₩135,985 | ₩136,524 | ₩135,582 | ₩136,119 | +0.10% | 1.1만 |
|---|
| 2026.02.20 | ₩135,034 | ₩135,749 | ₩135,034 | ₩135,749 | +0.53% | 9.3천 |
|---|
| 2026.02.19 | ₩134,679 | ₩134,953 | ₩134,015 | ₩134,846 | +0.12% | 1.5만 |
|---|
| 2026.02.18 | ₩135,288 | ₩135,288 | ₩134,699 | ₩134,779 | -0.38% | 2.6천 |
|---|
| 2026.02.17 | ₩135,530 | ₩136,843 | ₩135,342 | ₩136,803 | +0.94% | 1.2만 |
|---|
| 2026.02.13 | ₩133,211 | ₩135,532 | ₩133,211 | ₩135,181 | +1.48% | 4.6천 |
|---|
| 2026.02.12 | ₩136,146 | ₩136,146 | ₩133,439 | ₩133,439 | -1.99% | 8.5천 |
|---|
| 2026.02.11 | ₩133,975 | ₩134,672 | ₩133,694 | ₩133,747 | -0.17% | 1.3만 |
|---|
| 2026.02.10 | ₩131,657 | ₩133,654 | ₩131,657 | ₩133,526 | +1.42% | 9.4천 |
|---|
| 2026.02.09 | ₩131,235 | ₩131,690 | ₩130,933 | ₩131,617 | +0.29% | 1.4만 |
|---|
| 2026.02.06 | ₩130,129 | ₩131,439 | ₩130,129 | ₩131,439 | +1.01% | 1.1만 |
|---|
| 2026.02.05 | ₩128,240 | ₩129,687 | ₩128,240 | ₩129,379 | +0.89% | 1.9만 |
|---|
| 2026.02.04 | ₩127,288 | ₩129,345 | ₩127,288 | ₩128,830 | +1.21% | 2.8만 |
|---|
| 2026.02.03 | ₩126,123 | ₩127,061 | ₩125,801 | ₩126,940 | +0.65% | 3.9만 |
|---|
| 2026.02.02 | ₩127,597 | ₩127,972 | ₩126,250 | ₩126,270 | -1.04% | 3.7만 |
|---|
| 2026.01.30 | ₩126,592 | ₩127,490 | ₩126,096 | ₩127,422 | +0.66% | 8.4만 |
|---|
| 2026.01.29 | ₩125,265 | ₩127,114 | ₩125,265 | ₩126,940 | +1.34% | 24.4만 |
|---|
| 2026.01.28 | ₩126,123 | ₩126,458 | ₩124,836 | ₩125,044 | -0.86% | 6.5천 |
|---|
| 2026.01.27 | ₩126,391 | ₩126,458 | ₩125,707 | ₩126,436 | +0.04% | 24.8만 |
|---|
| 2026.01.26 | ₩126,900 | ₩126,900 | ₩126,203 | ₩126,332 | -0.45% | 7.7만 |
|---|
| 2026.01.23 | ₩126,417 | ₩126,886 | ₩126,029 | ₩126,761 | +0.27% | 8.9천 |
|---|
| 2026.01.22 | ₩128,320 | ₩128,320 | ₩126,350 | ₩126,498 | -1.42% | 1.1만 |
|---|
| 2026.01.21 | ₩128,629 | ₩128,629 | ₩127,061 | ₩128,119 | -0.40% | 1만 |
|---|
| 2026.01.20 | ₩128,843 | ₩128,843 | ₩127,771 | ₩127,823 | -0.79% | 1.7만 |
|---|
| 2026.01.16 | ₩128,716 | ₩129,824 | ₩128,716 | ₩129,727 | +0.79% | 8.1천 |
|---|
| 2026.01.15 | ₩127,704 | ₩128,856 | ₩127,704 | ₩128,030 | +0.25% | 5.8만 |
|---|
| 2026.01.14 | ₩126,645 | ₩127,543 | ₩126,297 | ₩127,543 | +0.71% | 6천 |
|---|
| 2026.01.13 | ₩125,841 | ₩126,726 | ₩124,950 | ₩126,551 | +0.56% | 1.6만 |
|---|
| 2026.01.12 | ₩126,257 | ₩126,685 | ₩125,828 | ₩125,908 | -0.28% | 9.4천 |
|---|
| 2026.01.09 | ₩126,002 | ₩126,672 | ₩125,908 | ₩125,975 | -0.02% | 9.8천 |
|---|
| 2026.01.08 | ₩123,885 | ₩125,975 | ₩123,885 | ₩125,747 | +1.50% | 1.2만 |
|---|
| 2026.01.07 | ₩125,466 | ₩126,042 | ₩124,434 | ₩124,461 | -0.80% | 1.4만 |
|---|
| 2026.01.06 | ₩123,871 | ₩125,292 | ₩123,871 | ₩125,144 | +1.03% | 4.1만 |
|---|
| 2026.01.05 | ₩124,180 | ₩124,649 | ₩123,309 | ₩124,086 | -0.08% | 1.6만 |
|---|
| 2026.01.02 | ₩123,952 | ₩124,622 | ₩123,041 | ₩124,126 | +0.14% | 3.5만 |
|---|
| 2025.12.31 | ₩124,086 | ₩124,385 | ₩123,925 | ₩124,072 | -0.01% | 26.5만 |
|---|
| 2025.12.30 | ₩124,836 | ₩124,996 | ₩124,555 | ₩124,984 | +0.12% | 8.4천 |
|---|
| 2025.12.29 | ₩124,528 | ₩124,716 | ₩124,454 | ₩124,716 | +0.15% | 1.6만 |
|---|
| 2025.12.26 | ₩124,474 | ₩124,474 | ₩123,858 | ₩124,434 | -0.03% | 1.2만 |
|---|
| 2025.12.24 | ₩123,577 | ₩124,501 | ₩123,577 | ₩124,407 | +0.67% | 5.9천 |
|---|
| 2025.12.23 | ₩124,059 | ₩124,059 | ₩123,175 | ₩123,402 | -0.53% | 9.8천 |
|---|
| 2025.12.22 | ₩124,139 | ₩125,252 | ₩124,139 | ₩125,104 | +0.78% | 2.5만 |
|---|
| 2025.12.19 | ₩124,890 | ₩125,345 | ₩124,461 | ₩124,488 | -0.32% | 1.4만 |
|---|
| 2025.12.18 | ₩125,989 | ₩126,082 | ₩124,997 | ₩125,037 | -0.76% | 1.3만 |
|---|
| 2025.12.17 | ₩125,077 | ₩126,069 | ₩125,077 | ₩125,611 | +0.43% | 2.1만 |
|---|
| 2025.12.16 | ₩125,734 | ₩125,788 | ₩124,796 | ₩124,984 | -0.60% | 8천 |
|---|
| 2025.12.15 | ₩125,761 | ₩126,216 | ₩125,453 | ₩126,203 | +0.35% | 1.1만 |
|---|
| 2025.12.12 | ₩125,144 | ₩126,002 | ₩124,964 | ₩125,185 | +0.03% | 8.5천 |
|---|
| 2025.12.11 | ₩124,836 | ₩125,331 | ₩124,836 | ₩125,118 | +0.23% | 8.9천 |
|---|
| 2025.12.10 | ₩124,608 | ₩125,225 | ₩124,608 | ₩124,783 | +0.14% | 1만 |
|---|
| 2025.12.09 | ₩125,010 | ₩125,540 | ₩124,354 | ₩124,354 | -0.53% | 1.4만 |
|---|
| 2025.12.08 | ₩126,082 | ₩126,082 | ₩124,809 | ₩124,809 | -1.01% | 6천 |
|---|
| 2025.12.05 | ₩126,309 | ₩126,659 | ₩126,082 | ₩126,082 | -0.18% | 4.7천 |
|---|
| 2025.12.04 | ₩126,699 | ₩127,168 | ₩126,234 | ₩126,283 | -0.33% | 7.7천 |
|---|
| 2025.12.03 | ₩126,873 | ₩127,282 | ₩126,391 | ₩126,819 | -0.04% | 1.1만 |
|---|
| 2025.12.02 | ₩127,329 | ₩127,637 | ₩126,391 | ₩126,770 | -0.44% | 9.5천 |
|---|
| 2025.12.01 | ₩127,557 | ₩127,684 | ₩127,125 | ₩127,125 | -0.34% | 1.2만 |
|---|
| 2025.11.28 | ₩127,905 | ₩128,722 | ₩127,811 | ₩128,240 | +0.26% | 15.9만 |
|---|
| 2025.11.26 | ₩127,154 | ₩128,548 | ₩127,154 | ₩127,953 | +0.63% | 1.1만 |
|---|
| 2025.11.25 | ₩126,846 | ₩127,782 | ₩126,846 | ₩127,222 | +0.30% | 5.9천 |
|---|
| 2025.11.24 | ₩125,855 | ₩126,391 | ₩125,818 | ₩126,179 | +0.26% | 9.4천 |
|---|
| 2025.11.21 | ₩124,562 | ₩126,283 | ₩124,559 | ₩125,883 | +1.06% | 5.8천 |
|---|
| 2025.11.20 | ₩125,352 | ₩125,841 | ₩124,058 | ₩124,058 | -1.03% | 3.3천 |
|---|
| 2025.11.19 | ₩124,655 | ₩124,655 | ₩124,133 | ₩124,462 | -0.15% | 1.2천 |
|---|
| 2025.11.18 | ₩125,198 | ₩125,774 | ₩124,863 | ₩125,536 | +0.27% | 8천 |
|---|
| 2025.11.17 | ₩125,808 | ₩125,808 | ₩124,851 | ₩124,998 | -0.64% | 2.6천 |
|---|
| 2025.11.14 | ₩125,573 | ₩126,082 | ₩125,024 | ₩125,714 | +0.11% | 1.1만 |
|---|
| 2025.11.13 | ₩126,538 | ₩126,846 | ₩125,463 | ₩125,463 | -0.85% | 9.2천 |
|---|
| 2025.11.12 | ₩128,052 | ₩128,052 | ₩126,885 | ₩126,885 | -0.91% | 5.8천 |
|---|
| 2025.11.11 | ₩127,530 | ₩128,093 | ₩127,396 | ₩128,093 | +0.44% | 6.1천 |
|---|
| 2025.11.10 | ₩127,677 | ₩127,677 | ₩126,204 | ₩126,994 | -0.54% | 6.8천 |
|---|
| 2025.11.07 | ₩125,319 | ₩127,276 | ₩125,319 | ₩127,276 | +1.56% | 7.3천 |
|---|
| 2025.11.06 | ₩125,868 | ₩126,136 | ₩125,171 | ₩125,171 | -0.55% | 2.8만 |
|---|
| 2025.11.05 | ₩125,479 | ₩125,801 | ₩125,211 | ₩125,796 | +0.25% | 8.4천 |
|---|
| 2025.11.04 | ₩125,600 | ₩125,600 | ₩124,876 | ₩125,453 | -0.12% | 1.5만 |
|---|
| 2025.11.03 | ₩125,077 | ₩125,520 | ₩123,764 | ₩125,520 | +0.35% | 7.7천 |
|---|
| 2025.10.31 | ₩124,823 | ₩125,613 | ₩124,166 | ₩125,613 | +0.63% | 23.5만 |
|---|
| 2025.10.30 | ₩124,139 | ₩125,721 | ₩124,139 | ₩125,134 | +0.80% | 3.2만 |
|---|
| 2025.10.29 | ₩127,047 | ₩127,047 | ₩124,303 | ₩124,501 | -2.00% | 1.2만 |
|---|
| 2025.10.28 | ₩129,486 | ₩129,486 | ₩127,342 | ₩127,396 | -1.61% | 7천 |
|---|
| 2025.10.27 | ₩129,875 | ₩129,942 | ₩129,031 | ₩129,942 | +0.05% | 7.4천 |
|---|
| 2025.10.24 | ₩129,714 | ₩130,036 | ₩129,433 | ₩129,433 | -0.22% | 7.8천 |
|---|
| 2025.10.23 | ₩129,098 | ₩129,647 | ₩128,548 | ₩129,245 | +0.11% | 1만 |
|---|
| 2025.10.22 | ₩128,897 | ₩129,540 | ₩128,796 | ₩129,540 | +0.50% | 1.2만 |
|---|
| 2025.10.21 | ₩129,325 | ₩129,439 | ₩128,657 | ₩128,820 | -0.39% | 1.4만 |
|---|
| 2025.10.20 | ₩128,615 | ₩129,292 | ₩128,414 | ₩129,292 | +0.53% | 1.2만 |
|---|
| 2025.10.17 | ₩127,228 | ₩128,106 | ₩127,228 | ₩128,106 | +0.69% | 7.1천 |
|---|
| 2025.10.16 | ₩128,079 | ₩128,160 | ₩126,846 | ₩127,114 | -0.75% | 6.2천 |
|---|
| 2025.10.15 | ₩126,283 | ₩127,985 | ₩126,283 | ₩127,523 | +0.98% | 9.4천 |
|---|
| 2025.10.14 | ₩123,764 | ₩125,841 | ₩123,764 | ₩125,721 | +1.58% | 1.3만 |
|---|
| 2025.10.13 | ₩124,180 | ₩124,571 | ₩123,550 | ₩124,571 | +0.32% | 5.2천 |
|---|
| 2025.10.10 | ₩125,774 | ₩125,774 | ₩123,510 | ₩123,534 | -1.78% | 7.4천 |
|---|