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 | ₩133,218 | ₩133,603 | ₩132,615 | ₩133,393 | +0.13% | 1.2만 |
| 2026.10.08 | ₩131,891 | ₩132,655 | ₩130,872 | ₩132,427 | +0.41% | 2.7만 |
| 2026.10.07 | ₩133,165 | ₩133,165 | ₩131,620 | ₩131,620 | -1.16% | 1.6만 |
| 2026.10.06 | ₩132,722 | ₩134,090 | ₩132,722 | ₩133,674 | +0.72% | 3.1만 |
| 2026.10.05 | ₩133,420 | ₩133,513 | ₩132,561 | ₩132,722 | -0.52% | 2.9만 |
| 2026.10.02 | ₩133,768 | ₩134,077 | ₩133,332 | ₩133,366 | -0.30% | 1.8만 |
| 2026.10.01 | ₩132,830 | ₩132,889 | ₩132,065 | ₩132,856 | +0.02% | 2.5만 |
| 2026.09.30 | ₩135,257 | ₩135,257 | ₩133,513 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩133,621 |
| -1.21% |
| 38.6만 |
| 2026.09.29 | ₩134,530 | ₩135,122 | ₩134,358 | ₩134,962 | +0.32% | 2.2만 |
|---|
| 2026.09.28 | ₩135,257 | ₩135,599 | ₩134,640 | ₩135,002 | -0.19% | 6.8만 |
|---|
| 2026.09.25 | ₩135,712 | ₩135,712 | ₩134,519 | ₩135,270 | -0.33% | 2.7만 |
|---|
| 2026.09.24 | ₩135,860 | ₩136,235 | ₩135,511 | ₩135,511 | -0.26% | 4.5만 |
|---|
| 2026.09.23 | ₩136,825 | ₩136,825 | ₩135,471 | ₩135,525 | -0.95% | 1.7만 |
|---|
| 2026.09.22 | ₩137,355 | ₩137,516 | ₩137,161 | ₩137,174 | -0.13% | 5.3만 |
|---|
| 2026.09.21 | ₩138,233 | ₩138,622 | ₩137,992 | ₩138,414 | +0.13% | 1.4만 |
|---|
| 2026.09.18 | ₩137,482 | ₩137,871 | ₩137,214 | ₩137,214 | -0.20% | 1.3만 |
|---|
| 2026.09.17 | ₩138,957 | ₩138,957 | ₩138,282 | ₩138,582 | -0.27% | 1.5만 |
|---|
| 2026.09.16 | ₩139,903 | ₩139,903 | ₩137,482 | ₩138,126 | -1.27% | 1.9만 |
|---|
| 2026.09.15 | ₩139,239 | ₩139,346 | ₩138,448 | ₩138,904 | -0.24% | 4.8만 |
|---|
| 2026.09.14 | ₩139,427 | ₩140,581 | ₩139,125 | ₩139,306 | -0.09% | 1만 |
|---|
| 2026.09.11 | ₩139,789 | ₩140,312 | ₩139,507 | ₩139,816 | +0.02% | 2.3만 |
|---|
| 2026.09.10 | ₩140,486 | ₩140,634 | ₩139,226 | ₩139,293 | -0.85% | 1.8만 |
|---|
| 2026.09.09 | ₩141,612 | ₩141,612 | ₩140,003 | ₩140,191 | -1.00% | 1.6만 |
|---|
| 2026.09.08 | ₩140,969 | ₩142,605 | ₩140,969 | ₩141,693 | +0.51% | 2.3만 |
|---|
| 2026.09.04 | ₩141,747 | ₩142,902 | ₩141,545 | ₩141,626 | -0.09% | 1.4만 |
|---|
| 2026.09.03 | ₩141,974 | ₩142,544 | ₩141,948 | ₩142,353 | +0.27% | 1.4만 |
|---|
| 2026.09.02 | ₩142,752 | ₩142,752 | ₩140,915 | ₩141,760 | -0.70% | 1.9만 |
|---|
| 2026.09.01 | ₩142,712 | ₩143,007 | ₩142,001 | ₩142,078 | -0.44% | 1.2만 |
|---|
| 2026.08.31 | ₩142,477 | ₩142,609 | ₩141,576 | ₩142,216 | -0.18% | 24.1만 |
|---|
| 2026.08.28 | ₩144,629 | ₩144,629 | ₩143,550 | ₩143,550 | -0.75% | 9.5천 |
|---|
| 2026.08.27 | ₩144,670 | ₩144,978 | ₩144,281 | ₩144,428 | -0.17% | 4.5만 |
|---|
| 2026.08.26 | ₩146,366 | ₩146,539 | ₩145,791 | ₩145,791 | -0.39% | 9.5천 |
|---|
| 2026.08.25 | ₩146,493 | ₩146,855 | ₩145,863 | ₩146,503 | +0.01% | 1.8만 |
|---|
| 2026.08.24 | ₩146,118 | ₩146,842 | ₩145,360 | ₩146,359 | +0.17% | 1.4만 |
|---|
| 2026.08.21 | ₩146,037 | ₩146,037 | ₩145,273 | ₩145,447 | -0.40% | 1.5만 |
|---|
| 2026.08.20 | ₩144,697 | ₩146,138 | ₩144,697 | ₩145,796 | +0.76% | 1.1만 |
|---|
| 2026.08.19 | ₩145,313 | ₩145,313 | ₩144,442 | ₩145,205 | -0.07% | 21.4만 |
|---|
| 2026.08.18 | ₩144,938 | ₩145,325 | ₩144,388 | ₩144,388 | -0.38% | 1.7만 |
|---|
| 2026.08.17 | ₩145,006 | ₩145,226 | ₩144,402 | ₩144,898 | -0.07% | 1.6만 |
|---|
| 2026.08.14 | ₩145,742 | ₩146,158 | ₩145,477 | ₩145,729 | -0.01% | 5.1만 |
|---|
| 2026.08.13 | ₩144,844 | ₩145,957 | ₩144,844 | ₩145,608 | +0.53% | 2.2만 |
|---|
| 2026.08.12 | ₩143,042 | ₩143,926 | ₩142,994 | ₩143,926 | +0.62% | 2.2만 |
|---|
| 2026.08.11 | ₩142,873 | ₩143,476 | ₩142,390 | ₩142,390 | -0.34% | 3만 |
|---|
| 2026.08.10 | ₩145,877 | ₩145,877 | ₩143,369 | ₩143,905 | -1.35% | 5.4만 |
|---|
| 2026.08.07 | ₩145,903 | ₩146,332 | ₩145,360 | ₩145,957 | +0.04% | 2.5만 |
|---|
| 2026.08.06 | ₩147,687 | ₩147,687 | ₩145,045 | ₩145,400 | -1.55% | 5만 |
|---|
| 2026.08.05 | ₩146,601 | ₩147,063 | ₩145,836 | ₩147,003 | +0.27% | 12.9만 |
|---|
| 2026.08.04 | ₩146,748 | ₩146,748 | ₩145,260 | ₩146,413 | -0.23% | 5.7만 |
|---|
| 2026.08.03 | ₩148,022 | ₩148,411 | ₩146,788 | ₩147,352 | -0.45% | 7.3만 |
|---|
| 2026.07.31 | ₩148,438 | ₩148,438 | ₩146,654 | ₩147,298 | -0.77% | 7.4만 |
|---|
| 2026.07.30 | ₩148,907 | ₩148,907 | ₩147,006 | ₩148,081 | -0.55% | 11.5만 |
|---|
| 2026.07.29 | ₩151,240 | ₩151,240 | ₩149,899 | ₩150,033 | -0.80% | 2.9만 |
|---|
| 2026.07.28 | ₩151,736 | ₩151,991 | ₩150,932 | ₩150,965 | -0.51% | 6.1만 |
|---|
| 2026.07.27 | ₩152,058 | ₩152,058 | ₩150,579 | ₩150,838 | -0.80% | 4.4만 |
|---|
| 2026.07.24 | ₩150,261 | ₩151,803 | ₩150,261 | ₩151,575 | +0.87% | 2만 |
|---|
| 2026.07.23 | ₩148,683 | ₩148,894 | ₩148,192 | ₩148,397 | -0.19% | 5.9만 |
|---|
| 2026.07.22 | ₩148,974 | ₩149,189 | ₩148,183 | ₩148,384 | -0.40% | 2.1만 |
|---|
| 2026.07.21 | ₩149,698 | ₩149,698 | ₩149,135 | ₩149,416 | -0.19% | 3만 |
|---|
| 2026.07.20 | ₩149,443 | ₩149,443 | ₩148,692 | ₩148,773 | -0.45% | 1만 |
|---|
| 2026.07.17 | ₩150,221 | ₩150,583 | ₩148,773 | ₩149,484 | -0.49% | 2.1만 |
|---|
| 2026.07.16 | ₩147,341 | ₩149,455 | ₩147,341 | ₩149,359 | +1.37% | 1.6만 |
|---|
| 2026.07.15 | ₩146,534 | ₩146,708 | ₩145,447 | ₩145,525 | -0.69% | 1.2만 |
|---|
| 2026.07.14 | ₩145,695 | ₩145,863 | ₩145,360 | ₩145,783 | +0.06% | 1만 |
|---|
| 2026.07.13 | ₩145,139 | ₩145,944 | ₩145,139 | ₩145,736 | +0.41% | 1.3만 |
|---|
| 2026.07.10 | ₩145,477 | ₩145,477 | ₩143,557 | ₩144,747 | -0.50% | 8.7천 |
|---|
| 2026.07.09 | ₩144,656 | ₩145,193 | ₩144,616 | ₩144,616 | -0.03% | 1.4만 |
|---|
| 2026.07.08 | ₩145,293 | ₩145,447 | ₩144,281 | ₩144,347 | -0.65% | 1.4만 |
|---|
| 2026.07.07 | ₩145,917 | ₩147,941 | ₩145,917 | ₩146,802 | +0.61% | 7.3천 |
|---|
| 2026.07.06 | ₩146,011 | ₩146,011 | ₩145,092 | ₩145,132 | -0.60% | 1.9만 |
|---|
| 2026.07.02 | ₩145,099 | ₩146,037 | ₩145,045 | ₩146,011 | +0.63% | 2.5만 |
|---|
| 2026.07.01 | ₩143,959 | ₩145,281 | ₩143,959 | ₩144,281 | +0.22% | 6.6만 |
|---|
| 2026.06.30 | ₩144,918 | ₩145,300 | ₩143,838 | ₩143,838 | -0.74% | 40.8만 |
|---|
| 2026.06.29 | ₩146,641 | ₩146,641 | ₩145,032 | ₩146,292 | -0.24% | 1.3만 |
|---|
| 2026.06.26 | ₩145,541 | ₩146,587 | ₩145,514 | ₩146,587 | +0.72% | 1.6만 |
|---|
| 2026.06.25 | ₩143,838 | ₩144,764 | ₩143,154 | ₩144,583 | +0.52% | 2.7만 |
|---|
| 2026.06.24 | ₩143,718 | ₩145,072 | ₩143,054 | ₩143,825 | +0.07% | 1.8만 |
|---|
| 2026.06.23 | ₩143,242 | ₩143,798 | ₩143,141 | ₩143,584 | +0.24% | 2.4만 |
|---|
| 2026.06.22 | ₩141,331 | ₩143,114 | ₩140,848 | ₩142,526 | +0.85% | 1.7만 |
|---|
| 2026.06.18 | ₩140,620 | ₩141,720 | ₩140,620 | ₩140,848 | +0.16% | 1.4만 |
|---|
| 2026.06.17 | ₩143,932 | ₩143,932 | ₩140,540 | ₩140,620 | -2.30% | 2.6만 |
|---|
| 2026.06.16 | ₩144,147 | ₩144,723 | ₩143,744 | ₩144,133 | -0.01% | 1.2만 |
|---|
| 2026.06.15 | ₩145,568 | ₩145,568 | ₩143,778 | ₩143,986 | -1.09% | 1.1만 |
|---|
| 2026.06.12 | ₩144,408 | ₩145,253 | ₩144,408 | ₩144,900 | +0.34% | 1.2만 |
|---|
| 2026.06.11 | ₩143,597 | ₩144,482 | ₩143,315 | ₩143,543 | -0.04% | 2만 |
|---|
| 2026.06.10 | ₩144,509 | ₩144,697 | ₩143,503 | ₩143,597 | -0.63% | 1.8만 |
|---|
| 2026.06.09 | ₩142,940 | ₩143,570 | ₩142,699 | ₩143,275 | +0.23% | 1.5만 |
|---|
| 2026.06.08 | ₩142,162 | ₩142,162 | ₩139,628 | ₩139,781 | -1.68% | 1.7만 |
|---|
| 2026.06.05 | ₩141,116 | ₩142,350 | ₩141,116 | ₩141,452 | +0.24% | 1.4만 |
|---|
| 2026.06.04 | ₩140,030 | ₩140,030 | ₩138,888 | ₩139,990 | -0.03% | 1.8만 |
|---|
| 2026.06.03 | ₩137,938 | ₩139,239 | ₩137,938 | ₩138,180 | +0.17% | 2.4만 |
|---|
| 2026.06.02 | ₩137,523 | ₩138,046 | ₩136,980 | ₩137,965 | +0.32% | 8.9천 |
|---|
| 2026.06.01 | ₩139,373 | ₩139,373 | ₩137,295 | ₩137,295 | -1.49% | 1.3만 |
|---|
| 2026.05.29 | ₩140,457 | ₩140,580 | ₩139,876 | ₩140,070 | -0.27% | 5.8만 |
|---|
| 2026.05.28 | ₩141,572 | ₩142,564 | ₩141,532 | ₩141,559 | -0.01% | 1.4만 |
|---|
| 2026.05.27 | ₩142,605 | ₩143,295 | ₩142,122 | ₩142,149 | -0.32% | 13.2만 |
|---|
| 2026.05.26 | ₩142,404 | ₩142,632 | ₩142,068 | ₩142,632 | +0.16% | 4.4만 |
|---|
| 2026.05.22 | ₩141,639 | ₩141,907 | ₩141,291 | ₩141,796 | +0.11% | 9.5천 |
|---|
| 2026.05.21 | ₩140,741 | ₩141,519 | ₩139,728 | ₩141,519 | +0.55% | 1.6만 |
|---|
| 2026.05.20 | ₩139,977 | ₩141,104 | ₩139,963 | ₩141,104 | +0.81% | 1.6만 |
|---|
| 2026.05.19 | ₩139,038 | ₩139,480 | ₩138,642 | ₩139,353 | +0.23% | 3.4만 |
|---|
| 2026.05.18 | ₩137,590 | ₩139,373 | ₩137,590 | ₩139,266 | +1.22% | 1.8만 |
|---|
| 2026.05.15 | ₩138,483 | ₩138,483 | ₩137,657 | ₩137,777 | -0.51% | 1.2만 |
|---|
| 2026.05.14 | ₩140,419 | ₩140,969 | ₩140,003 | ₩140,003 | -0.30% | 1.3만 |
|---|
| 2026.05.13 | ₩140,634 | ₩140,855 | ₩140,191 | ₩140,352 | -0.20% | 7천 |
|---|
| 2026.05.12 | ₩140,333 | ₩141,170 | ₩140,333 | ₩141,170 | +0.60% | 1.2만 |
|---|
| 2026.05.11 | ₩140,620 | ₩141,384 | ₩140,500 | ₩140,902 | +0.20% | 3.4만 |
|---|
| 2026.05.08 | ₩140,741 | ₩141,452 | ₩140,741 | ₩140,825 | +0.06% | 107.4만 |
|---|
| 2026.05.07 | ₩141,478 | ₩141,478 | ₩139,574 | ₩140,241 | -0.87% | 9.8천 |
|---|
| 2026.05.06 | ₩140,030 | ₩141,639 | ₩140,030 | ₩141,331 | +0.93% | 2.1만 |
|---|
| 2026.05.05 | ₩139,320 | ₩139,554 | ₩138,180 | ₩139,306 | -0.01% | 7.4천 |
|---|
| 2026.05.04 | ₩138,676 | ₩139,668 | ₩138,193 | ₩138,408 | -0.19% | 6.7천 |
|---|
| 2026.05.01 | ₩139,816 | ₩139,816 | ₩139,266 | ₩139,547 | -0.19% | 7.7천 |
|---|
| 2026.04.30 | ₩137,322 | ₩139,896 | ₩137,322 | ₩139,735 | +1.76% | 9.4만 |
|---|
| 2026.04.29 | ₩138,676 | ₩138,676 | ₩137,370 | ₩137,724 | -0.69% | 8.8천 |
|---|
| 2026.04.28 | ₩138,086 | ₩138,730 | ₩137,261 | ₩138,730 | +0.47% | 5.2천 |
|---|
| 2026.04.27 | ₩138,247 | ₩138,247 | ₩137,320 | ₩137,320 | -0.67% | 1.7만 |
|---|
| 2026.04.24 | ₩138,113 | ₩138,917 | ₩137,831 | ₩137,831 | -0.20% | 6.8천 |
|---|
| 2026.04.23 | ₩136,396 | ₩138,106 | ₩136,396 | ₩138,106 | +1.25% | 5.6천 |
|---|
| 2026.04.22 | ₩138,461 | ₩138,649 | ₩135,820 | ₩136,343 | -1.53% | 6.2천 |
|---|
| 2026.04.21 | ₩139,896 | ₩140,003 | ₩138,005 | ₩138,005 | -1.35% | 7.7천 |
|---|
| 2026.04.20 | ₩139,380 | ₩140,205 | ₩139,380 | ₩140,171 | +0.57% | 7.7천 |
|---|
| 2026.04.17 | ₩138,367 | ₩139,923 | ₩138,367 | ₩139,708 | +0.97% | 3.9천 |
|---|
| 2026.04.16 | ₩137,308 | ₩137,724 | ₩137,134 | ₩137,724 | +0.30% | 1.5만 |
|---|
| 2026.04.15 | ₩135,860 | ₩136,624 | ₩135,746 | ₩136,624 | +0.56% | 1.3만 |
|---|
| 2026.04.14 | ₩134,774 | ₩136,526 | ₩134,774 | ₩136,526 | +1.30% | 1.1만 |
|---|
| 2026.04.13 | ₩134,330 | ₩134,775 | ₩133,646 | ₩134,775 | +0.33% | 3.2천 |
|---|
| 2026.04.10 | ₩134,465 | ₩134,874 | ₩134,081 | ₩134,527 | +0.05% | 4.8천 |
|---|
| 2026.04.09 | ₩133,728 | ₩135,169 | ₩133,728 | ₩134,142 | +0.31% | 4.7천 |
|---|
| 2026.04.08 | ₩132,796 | ₩133,218 | ₩132,695 | ₩133,063 | +0.20% | 1.2만 |
|---|
| 2026.04.07 | ₩130,771 | ₩130,912 | ₩130,403 | ₩130,791 | +0.02% | 2.9천 |
|---|
| 2026.04.06 | ₩130,376 | ₩130,777 | ₩130,212 | ₩130,212 | -0.13% | 1.6만 |
|---|
| 2026.04.02 | ₩128,351 | ₩130,456 | ₩128,351 | ₩130,456 | +1.64% | 8.2천 |
|---|
| 2026.04.01 | ₩128,686 | ₩129,444 | ₩128,686 | ₩129,035 | +0.27% | 3.4만 |
|---|
| 2026.03.31 | ₩127,305 | ₩128,780 | ₩127,305 | ₩128,311 | +0.79% | 5.5만 |
|---|
| 2026.03.30 | ₩127,077 | ₩127,888 | ₩126,045 | ₩126,514 | -0.44% | 1.1만 |
|---|
| 2026.03.27 | ₩126,822 | ₩127,332 | ₩125,857 | ₩126,085 | -0.58% | 4.7천 |
|---|
| 2026.03.26 | ₩127,278 | ₩128,002 | ₩126,983 | ₩127,211 | -0.05% | 7.2천 |
|---|
| 2026.03.25 | ₩127,184 | ₩127,815 | ₩127,065 | ₩127,225 | +0.03% | 6.7천 |
|---|
| 2026.03.24 | ₩127,064 | ₩128,217 | ₩126,997 | ₩127,225 | +0.13% | 4.9천 |
|---|
| 2026.03.23 | ₩129,223 | ₩129,800 | ₩128,177 | ₩128,217 | -0.78% | 3.8천 |
|---|
| 2026.03.20 | ₩131,006 | ₩131,314 | ₩126,796 | ₩127,305 | -2.82% | 1.2만 |
|---|
| 2026.03.19 | ₩131,703 | ₩131,878 | ₩130,986 | ₩131,583 | -0.09% | 1.8만 |
|---|
| 2026.03.18 | ₩133,213 | ₩133,446 | ₩132,038 | ₩132,038 | -0.88% | 17만 |
|---|
| 2026.03.17 | ₩134,264 | ₩134,704 | ₩133,862 | ₩133,862 | -0.30% | 1.2만 |
|---|
| 2026.03.16 | ₩133,138 | ₩134,044 | ₩133,138 | ₩133,405 | +0.20% | 4.1천 |
|---|
| 2026.03.13 | ₩132,763 | ₩133,245 | ₩132,105 | ₩132,191 | -0.43% | 1.2만 |
|---|
| 2026.03.12 | ₩132,441 | ₩133,178 | ₩131,971 | ₩132,521 | +0.06% | 3.2만 |
|---|
| 2026.03.11 | ₩133,440 | ₩133,440 | ₩132,722 | ₩133,056 | -0.29% | 6.3천 |
|---|
| 2026.03.10 | ₩134,237 | ₩135,538 | ₩134,237 | ₩134,439 | +0.15% | 1만 |
|---|
| 2026.03.09 | ₩132,950 | ₩134,412 | ₩131,878 | ₩134,412 | +1.10% | 9.7천 |
|---|
| 2026.03.06 | ₩133,379 | ₩134,209 | ₩133,379 | ₩134,036 | +0.49% | 7.2천 |
|---|
| 2026.03.05 | ₩135,105 | ₩135,632 | ₩134,680 | ₩135,578 | +0.35% | 6.8천 |
|---|
| 2026.03.04 | ₩136,128 | ₩136,960 | ₩135,297 | ₩136,919 | +0.58% | 1.1만 |
|---|
| 2026.03.03 | ₩135,753 | ₩137,134 | ₩134,675 | ₩136,665 | +0.67% | 1.2만 |
|---|
| 2026.03.02 | ₩136,504 | ₩137,992 | ₩136,142 | ₩137,737 | +0.90% | 6천 |
|---|
| 2026.02.27 | ₩136,852 | ₩138,233 | ₩136,852 | ₩137,013 | +0.12% | 47.5만 |
|---|
| 2026.02.26 | ₩137,161 | ₩137,456 | ₩136,691 | ₩137,362 | +0.15% | 4.6천 |
|---|
| 2026.02.25 | ₩135,833 | ₩136,443 | ₩135,565 | ₩136,443 | +0.45% | 7천 |
|---|
| 2026.02.24 | ₩136,007 | ₩136,490 | ₩135,645 | ₩136,329 | +0.24% | 9.6천 |
|---|
| 2026.02.23 | ₩136,075 | ₩136,614 | ₩135,671 | ₩136,209 | +0.10% | 1.1만 |
|---|
| 2026.02.20 | ₩135,122 | ₩135,839 | ₩135,122 | ₩135,839 | +0.53% | 9.3천 |
|---|
| 2026.02.19 | ₩134,767 | ₩135,042 | ₩134,103 | ₩134,935 | +0.12% | 1.5만 |
|---|
| 2026.02.18 | ₩135,377 | ₩135,377 | ₩134,787 | ₩134,868 | -0.38% | 2.6천 |
|---|
| 2026.02.17 | ₩135,619 | ₩136,933 | ₩135,431 | ₩136,892 | +0.94% | 1.2만 |
|---|
| 2026.02.13 | ₩133,299 | ₩135,621 | ₩133,299 | ₩135,270 | +1.48% | 4.6천 |
|---|
| 2026.02.12 | ₩136,235 | ₩136,235 | ₩133,527 | ₩133,527 | -1.99% | 8.5천 |
|---|
| 2026.02.11 | ₩134,063 | ₩134,760 | ₩133,782 | ₩133,835 | -0.17% | 1.3만 |
|---|
| 2026.02.10 | ₩131,743 | ₩133,741 | ₩131,743 | ₩133,614 | +1.42% | 9.4천 |
|---|
| 2026.02.09 | ₩131,321 | ₩131,777 | ₩131,019 | ₩131,703 | +0.29% | 1.4만 |
|---|
| 2026.02.06 | ₩130,215 | ₩131,525 | ₩130,215 | ₩131,525 | +1.01% | 1.1만 |
|---|
| 2026.02.05 | ₩128,324 | ₩129,772 | ₩128,324 | ₩129,464 | +0.89% | 1.9만 |
|---|
| 2026.02.04 | ₩127,372 | ₩129,430 | ₩127,372 | ₩128,914 | +1.21% | 2.8만 |
|---|
| 2026.02.03 | ₩126,206 | ₩127,144 | ₩125,884 | ₩127,023 | +0.65% | 3.9만 |
|---|
| 2026.02.02 | ₩127,680 | ₩128,056 | ₩126,333 | ₩126,353 | -1.04% | 3.7만 |
|---|
| 2026.01.30 | ₩126,675 | ₩127,573 | ₩126,179 | ₩127,506 | +0.66% | 8.4만 |
|---|
| 2026.01.29 | ₩125,347 | ₩127,198 | ₩125,347 | ₩127,023 | +1.34% | 24.4만 |
|---|
| 2026.01.28 | ₩126,206 | ₩126,541 | ₩124,918 | ₩125,126 | -0.86% | 6.5천 |
|---|
| 2026.01.27 | ₩126,474 | ₩126,541 | ₩125,790 | ₩126,519 | +0.04% | 24.8만 |
|---|
| 2026.01.26 | ₩126,983 | ₩126,983 | ₩126,286 | ₩126,415 | -0.45% | 7.7만 |
|---|
| 2026.01.23 | ₩126,501 | ₩126,970 | ₩126,112 | ₩126,844 | +0.27% | 8.9천 |
|---|
| 2026.01.22 | ₩128,405 | ₩128,405 | ₩126,433 | ₩126,581 | -1.42% | 1.1만 |
|---|
| 2026.01.21 | ₩128,713 | ₩128,713 | ₩127,144 | ₩128,203 | -0.40% | 1만 |
|---|
| 2026.01.20 | ₩128,928 | ₩128,928 | ₩127,855 | ₩127,907 | -0.79% | 1.7만 |
|---|
| 2026.01.16 | ₩128,800 | ₩129,909 | ₩128,800 | ₩129,813 | +0.79% | 8.1천 |
|---|
| 2026.01.15 | ₩127,788 | ₩128,941 | ₩127,788 | ₩128,114 | +0.25% | 5.8만 |
|---|
| 2026.01.14 | ₩126,728 | ₩127,627 | ₩126,380 | ₩127,627 | +0.71% | 6천 |
|---|
| 2026.01.13 | ₩125,924 | ₩126,809 | ₩125,032 | ₩126,635 | +0.56% | 1.6만 |
|---|
| 2026.01.12 | ₩126,340 | ₩126,769 | ₩125,911 | ₩125,991 | -0.28% | 9.4천 |
|---|
| 2026.01.09 | ₩126,085 | ₩126,755 | ₩125,991 | ₩126,058 | -0.02% | 9.8천 |
|---|
| 2026.01.08 | ₩123,966 | ₩126,058 | ₩123,966 | ₩125,830 | +1.50% | 1.2만 |
|---|
| 2026.01.07 | ₩125,548 | ₩126,125 | ₩124,516 | ₩124,543 | -0.80% | 1.4만 |
|---|
| 2026.01.06 | ₩123,953 | ₩125,374 | ₩123,953 | ₩125,227 | +1.03% | 4.1만 |
|---|
| 2026.01.05 | ₩124,261 | ₩124,731 | ₩123,390 | ₩124,167 | -0.08% | 1.6만 |
|---|
| 2026.01.02 | ₩124,033 | ₩124,704 | ₩123,121 | ₩124,208 | +0.14% | 3.5만 |
|---|
| 2025.12.31 | ₩124,167 | ₩124,466 | ₩124,006 | ₩124,154 | -0.01% | 26.5만 |
|---|
| 2025.12.30 | ₩124,918 | ₩125,078 | ₩124,637 | ₩125,066 | +0.12% | 8.4천 |
|---|
| 2025.12.29 | ₩124,610 | ₩124,798 | ₩124,536 | ₩124,798 | +0.15% | 1.6만 |
|---|
| 2025.12.26 | ₩124,556 | ₩124,556 | ₩123,939 | ₩124,516 | -0.03% | 1.2만 |
|---|
| 2025.12.24 | ₩123,658 | ₩124,583 | ₩123,658 | ₩124,489 | +0.67% | 5.9천 |
|---|
| 2025.12.23 | ₩124,141 | ₩124,141 | ₩123,256 | ₩123,483 | -0.53% | 9.8천 |
|---|
| 2025.12.22 | ₩124,221 | ₩125,334 | ₩124,221 | ₩125,186 | +0.78% | 2.5만 |
|---|
| 2025.12.19 | ₩124,972 | ₩125,428 | ₩124,543 | ₩124,570 | -0.32% | 1.4만 |
|---|
| 2025.12.18 | ₩126,071 | ₩126,165 | ₩125,079 | ₩125,119 | -0.76% | 1.3만 |
|---|
| 2025.12.17 | ₩125,160 | ₩126,152 | ₩125,160 | ₩125,693 | +0.43% | 2.1만 |
|---|
| 2025.12.16 | ₩125,817 | ₩125,870 | ₩124,878 | ₩125,066 | -0.60% | 8천 |
|---|
| 2025.12.15 | ₩125,843 | ₩126,299 | ₩125,535 | ₩126,286 | +0.35% | 1.1만 |
|---|
| 2025.12.12 | ₩125,227 | ₩126,085 | ₩125,046 | ₩125,267 | +0.03% | 8.5천 |
|---|
| 2025.12.11 | ₩124,918 | ₩125,413 | ₩124,918 | ₩125,200 | +0.23% | 8.9천 |
|---|
| 2025.12.10 | ₩124,690 | ₩125,307 | ₩124,690 | ₩124,865 | +0.14% | 1만 |
|---|
| 2025.12.09 | ₩125,093 | ₩125,622 | ₩124,436 | ₩124,436 | -0.53% | 1.4만 |
|---|
| 2025.12.08 | ₩126,165 | ₩126,165 | ₩124,891 | ₩124,891 | -1.01% | 6천 |
|---|
| 2025.12.05 | ₩126,392 | ₩126,742 | ₩126,165 | ₩126,165 | -0.18% | 4.7천 |
|---|
| 2025.12.04 | ₩126,782 | ₩127,251 | ₩126,317 | ₩126,366 | -0.33% | 7.7천 |
|---|
| 2025.12.03 | ₩126,956 | ₩127,365 | ₩126,474 | ₩126,903 | -0.04% | 1.1만 |
|---|
| 2025.12.02 | ₩127,412 | ₩127,721 | ₩126,474 | ₩126,853 | -0.44% | 9.5천 |
|---|
| 2025.12.01 | ₩127,640 | ₩127,768 | ₩127,208 | ₩127,208 | -0.34% | 1.2만 |
|---|
| 2025.11.28 | ₩127,989 | ₩128,807 | ₩127,895 | ₩128,324 | +0.26% | 15.9만 |
|---|
| 2025.11.26 | ₩127,238 | ₩128,633 | ₩127,238 | ₩128,037 | +0.63% | 1.1만 |
|---|
| 2025.11.25 | ₩126,930 | ₩127,866 | ₩126,930 | ₩127,305 | +0.30% | 5.9천 |
|---|
| 2025.11.24 | ₩125,937 | ₩126,474 | ₩125,901 | ₩126,262 | +0.26% | 9.4천 |
|---|
| 2025.11.21 | ₩124,643 | ₩126,366 | ₩124,641 | ₩125,965 | +1.06% | 5.8천 |
|---|
| 2025.11.20 | ₩125,434 | ₩125,924 | ₩124,139 | ₩124,139 | -1.03% | 3.3천 |
|---|
| 2025.11.19 | ₩124,737 | ₩124,737 | ₩124,214 | ₩124,544 | -0.15% | 1.2천 |
|---|
| 2025.11.18 | ₩125,280 | ₩125,857 | ₩124,945 | ₩125,618 | +0.27% | 8천 |
|---|
| 2025.11.17 | ₩125,890 | ₩125,890 | ₩124,933 | ₩125,080 | -0.64% | 2.6천 |
|---|
| 2025.11.14 | ₩125,656 | ₩126,165 | ₩125,106 | ₩125,797 | +0.11% | 1.1만 |
|---|
| 2025.11.13 | ₩126,621 | ₩126,930 | ₩125,546 | ₩125,546 | -0.85% | 9.2천 |
|---|
| 2025.11.12 | ₩128,136 | ₩128,136 | ₩126,968 | ₩126,968 | -0.91% | 5.8천 |
|---|
| 2025.11.11 | ₩127,613 | ₩128,177 | ₩127,479 | ₩128,177 | +0.44% | 6.1천 |
|---|
| 2025.11.10 | ₩127,761 | ₩127,761 | ₩126,287 | ₩127,077 | -0.54% | 6.8천 |
|---|
| 2025.11.07 | ₩125,401 | ₩127,360 | ₩125,401 | ₩127,360 | +1.56% | 7.3천 |
|---|
| 2025.11.06 | ₩125,951 | ₩126,219 | ₩125,253 | ₩125,253 | -0.55% | 2.8만 |
|---|
| 2025.11.05 | ₩125,562 | ₩125,884 | ₩125,294 | ₩125,878 | +0.25% | 8.4천 |
|---|
| 2025.11.04 | ₩125,683 | ₩125,683 | ₩124,958 | ₩125,535 | -0.12% | 1.5만 |
|---|
| 2025.11.03 | ₩125,160 | ₩125,602 | ₩123,846 | ₩125,602 | +0.35% | 7.7천 |
|---|
| 2025.10.31 | ₩124,905 | ₩125,696 | ₩124,248 | ₩125,696 | +0.63% | 23.5만 |
|---|
| 2025.10.30 | ₩124,221 | ₩125,803 | ₩124,221 | ₩125,216 | +0.80% | 3.2만 |
|---|
| 2025.10.29 | ₩127,131 | ₩127,131 | ₩124,385 | ₩124,583 | -2.00% | 1.2만 |
|---|
| 2025.10.28 | ₩129,571 | ₩129,571 | ₩127,426 | ₩127,479 | -1.61% | 7천 |
|---|
| 2025.10.27 | ₩129,960 | ₩130,027 | ₩129,115 | ₩130,027 | +0.05% | 7.4천 |
|---|
| 2025.10.24 | ₩129,799 | ₩130,121 | ₩129,518 | ₩129,518 | -0.22% | 7.8천 |
|---|
| 2025.10.23 | ₩129,182 | ₩129,732 | ₩128,633 | ₩129,330 | +0.11% | 1만 |
|---|
| 2025.10.22 | ₩128,981 | ₩129,625 | ₩128,881 | ₩129,625 | +0.50% | 1.2만 |
|---|
| 2025.10.21 | ₩129,410 | ₩129,524 | ₩128,741 | ₩128,905 | -0.39% | 1.4만 |
|---|
| 2025.10.20 | ₩128,700 | ₩129,377 | ₩128,498 | ₩129,377 | +0.53% | 1.2만 |
|---|
| 2025.10.17 | ₩127,312 | ₩128,190 | ₩127,312 | ₩128,190 | +0.69% | 7.1천 |
|---|
| 2025.10.16 | ₩128,163 | ₩128,244 | ₩126,930 | ₩127,198 | -0.75% | 6.2천 |
|---|
| 2025.10.15 | ₩126,366 | ₩128,069 | ₩126,366 | ₩127,607 | +0.98% | 9.4천 |
|---|
| 2025.10.14 | ₩123,846 | ₩125,924 | ₩123,846 | ₩125,803 | +1.58% | 1.3만 |
|---|
| 2025.10.13 | ₩124,261 | ₩124,653 | ₩123,631 | ₩124,653 | +0.32% | 5.2천 |
|---|
| 2025.10.10 | ₩125,857 | ₩125,857 | ₩123,591 | ₩123,615 | -1.78% | 7.4천 |
|---|