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 | ₩133,277 | ₩133,662 | ₩132,673 | ₩133,451 | +0.13% | 1.2만 |
| 2026.10.08 | ₩131,949 | ₩132,714 | ₩130,929 | ₩132,486 | +0.41% | 2.7만 |
| 2026.10.07 | ₩133,223 | ₩133,223 | ₩131,678 | ₩131,678 | -1.16% | 1.6만 |
| 2026.10.06 | ₩132,781 | ₩134,149 | ₩132,781 | ₩133,733 | +0.72% | 3.1만 |
| 2026.10.05 | ₩133,478 | ₩133,572 | ₩132,620 | ₩132,781 | -0.52% | 2.9만 |
| 2026.10.02 | ₩133,827 | ₩134,136 | ₩133,391 | ₩133,425 | -0.30% | 1.8만 |
| 2026.10.01 | ₩132,888 | ₩132,947 | ₩132,123 | ₩132,915 | +0.02% | 2.5만 |
| 2026.09.30 | ₩135,316 | ₩135,316 | ₩133,572 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩133,679 |
| -1.21% |
| 38.6만 |
| 2026.09.29 | ₩134,589 | ₩135,182 | ₩134,417 | ₩135,021 | +0.32% | 2.2만 |
|---|
| 2026.09.28 | ₩135,316 | ₩135,658 | ₩134,699 | ₩135,061 | -0.19% | 6.8만 |
|---|
| 2026.09.25 | ₩135,772 | ₩135,772 | ₩134,578 | ₩135,330 | -0.33% | 2.7만 |
|---|
| 2026.09.24 | ₩135,920 | ₩136,295 | ₩135,571 | ₩135,571 | -0.26% | 4.5만 |
|---|
| 2026.09.23 | ₩136,886 | ₩136,886 | ₩135,531 | ₩135,584 | -0.95% | 1.7만 |
|---|
| 2026.09.22 | ₩137,416 | ₩137,577 | ₩137,221 | ₩137,234 | -0.13% | 5.3만 |
|---|
| 2026.09.21 | ₩138,294 | ₩138,683 | ₩138,053 | ₩138,475 | +0.13% | 1.4만 |
|---|
| 2026.09.18 | ₩137,543 | ₩137,932 | ₩137,275 | ₩137,275 | -0.20% | 1.3만 |
|---|
| 2026.09.17 | ₩139,019 | ₩139,019 | ₩138,342 | ₩138,643 | -0.27% | 1.5만 |
|---|
| 2026.09.16 | ₩139,964 | ₩139,964 | ₩137,543 | ₩138,187 | -1.27% | 1.9만 |
|---|
| 2026.09.15 | ₩139,300 | ₩139,408 | ₩138,509 | ₩138,965 | -0.24% | 4.8만 |
|---|
| 2026.09.14 | ₩139,488 | ₩140,643 | ₩139,186 | ₩139,367 | -0.09% | 1만 |
|---|
| 2026.09.11 | ₩139,850 | ₩140,374 | ₩139,569 | ₩139,877 | +0.02% | 2.3만 |
|---|
| 2026.09.10 | ₩140,548 | ₩140,695 | ₩139,287 | ₩139,354 | -0.85% | 1.8만 |
|---|
| 2026.09.09 | ₩141,675 | ₩141,675 | ₩140,065 | ₩140,253 | -1.00% | 1.6만 |
|---|
| 2026.09.08 | ₩141,031 | ₩142,667 | ₩141,031 | ₩141,755 | +0.51% | 2.3만 |
|---|
| 2026.09.04 | ₩141,809 | ₩142,965 | ₩141,608 | ₩141,688 | -0.09% | 1.4만 |
|---|
| 2026.09.03 | ₩142,037 | ₩142,607 | ₩142,010 | ₩142,415 | +0.27% | 1.4만 |
|---|
| 2026.09.02 | ₩142,815 | ₩142,815 | ₩140,977 | ₩141,822 | -0.70% | 1.9만 |
|---|
| 2026.09.01 | ₩142,775 | ₩143,070 | ₩142,064 | ₩142,140 | -0.44% | 1.2만 |
|---|
| 2026.08.31 | ₩142,540 | ₩142,671 | ₩141,639 | ₩142,278 | -0.18% | 24.1만 |
|---|
| 2026.08.28 | ₩144,693 | ₩144,693 | ₩143,613 | ₩143,613 | -0.75% | 9.5천 |
|---|
| 2026.08.27 | ₩144,733 | ₩145,042 | ₩144,344 | ₩144,492 | -0.17% | 4.5만 |
|---|
| 2026.08.26 | ₩146,430 | ₩146,603 | ₩145,855 | ₩145,855 | -0.39% | 9.5천 |
|---|
| 2026.08.25 | ₩146,558 | ₩146,920 | ₩145,927 | ₩146,567 | +0.01% | 1.8만 |
|---|
| 2026.08.24 | ₩146,182 | ₩146,907 | ₩145,424 | ₩146,424 | +0.17% | 1.4만 |
|---|
| 2026.08.21 | ₩146,102 | ₩146,102 | ₩145,337 | ₩145,511 | -0.40% | 1.5만 |
|---|
| 2026.08.20 | ₩144,760 | ₩146,202 | ₩144,760 | ₩145,860 | +0.76% | 1.1만 |
|---|
| 2026.08.19 | ₩145,377 | ₩145,377 | ₩144,505 | ₩145,269 | -0.07% | 21.4만 |
|---|
| 2026.08.18 | ₩145,002 | ₩145,389 | ₩144,452 | ₩144,452 | -0.38% | 1.7만 |
|---|
| 2026.08.17 | ₩145,070 | ₩145,290 | ₩144,465 | ₩144,961 | -0.07% | 1.6만 |
|---|
| 2026.08.14 | ₩145,807 | ₩146,222 | ₩145,541 | ₩145,793 | -0.01% | 5.1만 |
|---|
| 2026.08.13 | ₩144,908 | ₩146,021 | ₩144,908 | ₩145,672 | +0.53% | 2.2만 |
|---|
| 2026.08.12 | ₩143,105 | ₩143,989 | ₩143,056 | ₩143,989 | +0.62% | 2.2만 |
|---|
| 2026.08.11 | ₩142,936 | ₩143,539 | ₩142,453 | ₩142,453 | -0.34% | 3만 |
|---|
| 2026.08.10 | ₩145,941 | ₩145,941 | ₩143,432 | ₩143,969 | -1.35% | 5.4만 |
|---|
| 2026.08.07 | ₩145,968 | ₩146,397 | ₩145,424 | ₩146,021 | +0.04% | 2.5만 |
|---|
| 2026.08.06 | ₩147,752 | ₩147,752 | ₩145,109 | ₩145,464 | -1.55% | 5만 |
|---|
| 2026.08.05 | ₩146,665 | ₩147,128 | ₩145,900 | ₩147,068 | +0.27% | 12.9만 |
|---|
| 2026.08.04 | ₩146,813 | ₩146,813 | ₩145,324 | ₩146,477 | -0.23% | 5.7만 |
|---|
| 2026.08.03 | ₩148,087 | ₩148,476 | ₩146,853 | ₩147,416 | -0.45% | 7.3만 |
|---|
| 2026.07.31 | ₩148,503 | ₩148,503 | ₩146,719 | ₩147,363 | -0.77% | 7.4만 |
|---|
| 2026.07.30 | ₩148,972 | ₩148,972 | ₩147,070 | ₩148,146 | -0.55% | 11.5만 |
|---|
| 2026.07.29 | ₩151,307 | ₩151,307 | ₩149,965 | ₩150,099 | -0.80% | 2.9만 |
|---|
| 2026.07.28 | ₩151,803 | ₩152,058 | ₩150,998 | ₩151,032 | -0.51% | 6.1만 |
|---|
| 2026.07.27 | ₩152,125 | ₩152,125 | ₩150,645 | ₩150,904 | -0.80% | 4.4만 |
|---|
| 2026.07.24 | ₩150,327 | ₩151,870 | ₩150,327 | ₩151,642 | +0.87% | 2만 |
|---|
| 2026.07.23 | ₩148,748 | ₩148,959 | ₩148,257 | ₩148,463 | -0.19% | 5.9만 |
|---|
| 2026.07.22 | ₩149,040 | ₩149,254 | ₩148,248 | ₩148,449 | -0.40% | 2.1만 |
|---|
| 2026.07.21 | ₩149,764 | ₩149,764 | ₩149,201 | ₩149,482 | -0.19% | 3만 |
|---|
| 2026.07.20 | ₩149,509 | ₩149,509 | ₩148,758 | ₩148,838 | -0.45% | 1만 |
|---|
| 2026.07.17 | ₩150,287 | ₩150,649 | ₩148,838 | ₩149,549 | -0.49% | 2.1만 |
|---|
| 2026.07.16 | ₩147,406 | ₩149,521 | ₩147,406 | ₩149,425 | +1.37% | 1.6만 |
|---|
| 2026.07.15 | ₩146,598 | ₩146,772 | ₩145,511 | ₩145,589 | -0.69% | 1.2만 |
|---|
| 2026.07.14 | ₩145,760 | ₩145,927 | ₩145,424 | ₩145,847 | +0.06% | 1만 |
|---|
| 2026.07.13 | ₩145,203 | ₩146,008 | ₩145,203 | ₩145,800 | +0.41% | 1.3만 |
|---|
| 2026.07.10 | ₩145,541 | ₩145,541 | ₩143,620 | ₩144,811 | -0.50% | 8.7천 |
|---|
| 2026.07.09 | ₩144,720 | ₩145,257 | ₩144,680 | ₩144,680 | -0.03% | 1.4만 |
|---|
| 2026.07.08 | ₩145,357 | ₩145,511 | ₩144,344 | ₩144,410 | -0.65% | 1.4만 |
|---|
| 2026.07.07 | ₩145,981 | ₩148,007 | ₩145,981 | ₩146,866 | +0.61% | 7.3천 |
|---|
| 2026.07.06 | ₩146,075 | ₩146,075 | ₩145,156 | ₩145,196 | -0.60% | 1.9만 |
|---|
| 2026.07.02 | ₩145,163 | ₩146,102 | ₩145,109 | ₩146,075 | +0.63% | 2.5만 |
|---|
| 2026.07.01 | ₩144,022 | ₩145,345 | ₩144,022 | ₩144,344 | +0.22% | 6.6만 |
|---|
| 2026.06.30 | ₩144,982 | ₩145,364 | ₩143,902 | ₩143,902 | -0.74% | 40.8만 |
|---|
| 2026.06.29 | ₩146,705 | ₩146,705 | ₩145,096 | ₩146,357 | -0.24% | 1.3만 |
|---|
| 2026.06.26 | ₩145,605 | ₩146,652 | ₩145,578 | ₩146,652 | +0.72% | 1.6만 |
|---|
| 2026.06.25 | ₩143,902 | ₩144,827 | ₩143,217 | ₩144,646 | +0.52% | 2.7만 |
|---|
| 2026.06.24 | ₩143,781 | ₩145,136 | ₩143,117 | ₩143,888 | +0.07% | 1.8만 |
|---|
| 2026.06.23 | ₩143,305 | ₩143,861 | ₩143,204 | ₩143,647 | +0.24% | 2.4만 |
|---|
| 2026.06.22 | ₩141,393 | ₩143,177 | ₩140,910 | ₩142,588 | +0.85% | 1.7만 |
|---|
| 2026.06.18 | ₩140,682 | ₩141,782 | ₩140,682 | ₩140,910 | +0.16% | 1.4만 |
|---|
| 2026.06.17 | ₩143,996 | ₩143,996 | ₩140,602 | ₩140,682 | -2.30% | 2.6만 |
|---|
| 2026.06.16 | ₩144,210 | ₩144,787 | ₩143,808 | ₩144,197 | -0.01% | 1.2만 |
|---|
| 2026.06.15 | ₩145,632 | ₩145,632 | ₩143,841 | ₩144,049 | -1.09% | 1.1만 |
|---|
| 2026.06.12 | ₩144,472 | ₩145,317 | ₩144,472 | ₩144,964 | +0.34% | 1.2만 |
|---|
| 2026.06.11 | ₩143,660 | ₩144,546 | ₩143,378 | ₩143,607 | -0.04% | 2만 |
|---|
| 2026.06.10 | ₩144,572 | ₩144,760 | ₩143,566 | ₩143,660 | -0.63% | 1.8만 |
|---|
| 2026.06.09 | ₩143,003 | ₩143,633 | ₩142,761 | ₩143,338 | +0.23% | 1.5만 |
|---|
| 2026.06.08 | ₩142,225 | ₩142,225 | ₩139,689 | ₩139,842 | -1.68% | 1.7만 |
|---|
| 2026.06.05 | ₩141,178 | ₩142,413 | ₩141,178 | ₩141,514 | +0.24% | 1.4만 |
|---|
| 2026.06.04 | ₩140,092 | ₩140,092 | ₩138,949 | ₩140,052 | -0.03% | 1.8만 |
|---|
| 2026.06.03 | ₩137,999 | ₩139,300 | ₩137,999 | ₩138,241 | +0.17% | 2.4만 |
|---|
| 2026.06.02 | ₩137,583 | ₩138,106 | ₩137,040 | ₩138,026 | +0.32% | 8.9천 |
|---|
| 2026.06.01 | ₩139,434 | ₩139,434 | ₩137,355 | ₩137,355 | -1.49% | 1.3만 |
|---|
| 2026.05.29 | ₩140,518 | ₩140,642 | ₩139,938 | ₩140,132 | -0.27% | 5.8만 |
|---|
| 2026.05.28 | ₩141,635 | ₩142,627 | ₩141,594 | ₩141,621 | -0.01% | 1.4만 |
|---|
| 2026.05.27 | ₩142,667 | ₩143,358 | ₩142,185 | ₩142,211 | -0.32% | 13.2만 |
|---|
| 2026.05.26 | ₩142,466 | ₩142,694 | ₩142,131 | ₩142,694 | +0.16% | 4.4만 |
|---|
| 2026.05.22 | ₩141,702 | ₩141,970 | ₩141,353 | ₩141,859 | +0.11% | 9.5천 |
|---|
| 2026.05.21 | ₩140,803 | ₩141,581 | ₩139,790 | ₩141,581 | +0.55% | 1.6만 |
|---|
| 2026.05.20 | ₩140,038 | ₩141,166 | ₩140,025 | ₩141,166 | +0.81% | 1.6만 |
|---|
| 2026.05.19 | ₩139,099 | ₩139,542 | ₩138,703 | ₩139,414 | +0.23% | 3.4만 |
|---|
| 2026.05.18 | ₩137,650 | ₩139,434 | ₩137,650 | ₩139,327 | +1.22% | 1.8만 |
|---|
| 2026.05.15 | ₩138,544 | ₩138,544 | ₩137,717 | ₩137,838 | -0.51% | 1.2만 |
|---|
| 2026.05.14 | ₩140,481 | ₩141,031 | ₩140,065 | ₩140,065 | -0.30% | 1.3만 |
|---|
| 2026.05.13 | ₩140,695 | ₩140,917 | ₩140,253 | ₩140,414 | -0.20% | 7천 |
|---|
| 2026.05.12 | ₩140,395 | ₩141,232 | ₩140,395 | ₩141,232 | +0.60% | 1.2만 |
|---|
| 2026.05.11 | ₩140,682 | ₩141,447 | ₩140,561 | ₩140,964 | +0.20% | 3.4만 |
|---|
| 2026.05.08 | ₩140,803 | ₩141,514 | ₩140,803 | ₩140,887 | +0.06% | 107.4만 |
|---|
| 2026.05.07 | ₩141,541 | ₩141,541 | ₩139,636 | ₩140,302 | -0.87% | 9.8천 |
|---|
| 2026.05.06 | ₩140,092 | ₩141,702 | ₩140,092 | ₩141,393 | +0.93% | 2.1만 |
|---|
| 2026.05.05 | ₩139,381 | ₩139,616 | ₩138,241 | ₩139,367 | -0.01% | 7.4천 |
|---|
| 2026.05.04 | ₩138,737 | ₩139,730 | ₩138,254 | ₩138,469 | -0.19% | 6.7천 |
|---|
| 2026.05.01 | ₩139,877 | ₩139,877 | ₩139,327 | ₩139,609 | -0.19% | 7.7천 |
|---|
| 2026.04.30 | ₩137,382 | ₩139,958 | ₩137,382 | ₩139,797 | +1.76% | 9.4만 |
|---|
| 2026.04.29 | ₩138,737 | ₩138,737 | ₩137,430 | ₩137,784 | -0.69% | 8.8천 |
|---|
| 2026.04.28 | ₩138,147 | ₩138,791 | ₩137,322 | ₩138,791 | +0.47% | 5.2천 |
|---|
| 2026.04.27 | ₩138,308 | ₩138,308 | ₩137,381 | ₩137,381 | -0.67% | 1.7만 |
|---|
| 2026.04.24 | ₩138,173 | ₩138,978 | ₩137,892 | ₩137,892 | -0.20% | 6.8천 |
|---|
| 2026.04.23 | ₩136,456 | ₩138,167 | ₩136,456 | ₩138,167 | +1.25% | 5.6천 |
|---|
| 2026.04.22 | ₩138,522 | ₩138,710 | ₩135,880 | ₩136,403 | -1.53% | 6.2천 |
|---|
| 2026.04.21 | ₩139,958 | ₩140,065 | ₩138,066 | ₩138,066 | -1.35% | 7.7천 |
|---|
| 2026.04.20 | ₩139,441 | ₩140,266 | ₩139,441 | ₩140,233 | +0.57% | 7.7천 |
|---|
| 2026.04.17 | ₩138,428 | ₩139,984 | ₩138,428 | ₩139,770 | +0.97% | 3.9천 |
|---|
| 2026.04.16 | ₩137,369 | ₩137,784 | ₩137,194 | ₩137,784 | +0.30% | 1.5만 |
|---|
| 2026.04.15 | ₩135,920 | ₩136,684 | ₩135,806 | ₩136,684 | +0.56% | 1.3만 |
|---|
| 2026.04.14 | ₩134,833 | ₩136,586 | ₩134,833 | ₩136,586 | +1.30% | 1.1만 |
|---|
| 2026.04.13 | ₩134,389 | ₩134,835 | ₩133,705 | ₩134,835 | +0.33% | 3.2천 |
|---|
| 2026.04.10 | ₩134,525 | ₩134,934 | ₩134,140 | ₩134,586 | +0.05% | 4.8천 |
|---|
| 2026.04.09 | ₩133,787 | ₩135,229 | ₩133,787 | ₩134,201 | +0.31% | 4.7천 |
|---|
| 2026.04.08 | ₩132,854 | ₩133,277 | ₩132,754 | ₩133,121 | +0.20% | 1.2만 |
|---|
| 2026.04.07 | ₩130,829 | ₩130,970 | ₩130,460 | ₩130,849 | +0.02% | 2.9천 |
|---|
| 2026.04.06 | ₩130,433 | ₩130,834 | ₩130,269 | ₩130,269 | -0.13% | 1.6만 |
|---|
| 2026.04.02 | ₩128,407 | ₩130,514 | ₩128,407 | ₩130,514 | +1.64% | 8.2천 |
|---|
| 2026.04.01 | ₩128,743 | ₩129,501 | ₩128,743 | ₩129,092 | +0.27% | 3.4만 |
|---|
| 2026.03.31 | ₩127,361 | ₩128,837 | ₩127,361 | ₩128,367 | +0.79% | 5.5만 |
|---|
| 2026.03.30 | ₩127,133 | ₩127,945 | ₩126,100 | ₩126,570 | -0.44% | 1.1만 |
|---|
| 2026.03.27 | ₩126,878 | ₩127,388 | ₩125,912 | ₩126,140 | -0.58% | 4.7천 |
|---|
| 2026.03.26 | ₩127,334 | ₩128,059 | ₩127,039 | ₩127,267 | -0.05% | 7.2천 |
|---|
| 2026.03.25 | ₩127,240 | ₩127,871 | ₩127,121 | ₩127,281 | +0.03% | 6.7천 |
|---|
| 2026.03.24 | ₩127,120 | ₩128,273 | ₩127,053 | ₩127,281 | +0.13% | 4.9천 |
|---|
| 2026.03.23 | ₩129,279 | ₩129,858 | ₩128,233 | ₩128,273 | -0.78% | 3.8천 |
|---|
| 2026.03.20 | ₩131,064 | ₩131,372 | ₩126,851 | ₩127,361 | -2.82% | 1.2만 |
|---|
| 2026.03.19 | ₩131,761 | ₩131,936 | ₩131,043 | ₩131,640 | -0.09% | 1.8만 |
|---|
| 2026.03.18 | ₩133,272 | ₩133,505 | ₩132,097 | ₩132,097 | -0.88% | 17만 |
|---|
| 2026.03.17 | ₩134,323 | ₩134,763 | ₩133,921 | ₩133,921 | -0.30% | 1.2만 |
|---|
| 2026.03.16 | ₩133,197 | ₩134,103 | ₩133,197 | ₩133,463 | +0.20% | 4.1천 |
|---|
| 2026.03.13 | ₩132,821 | ₩133,304 | ₩132,164 | ₩132,249 | -0.43% | 1.2만 |
|---|
| 2026.03.12 | ₩132,499 | ₩133,237 | ₩132,029 | ₩132,579 | +0.06% | 3.2만 |
|---|
| 2026.03.11 | ₩133,498 | ₩133,498 | ₩132,781 | ₩133,115 | -0.29% | 6.3천 |
|---|
| 2026.03.10 | ₩134,297 | ₩135,598 | ₩134,297 | ₩134,498 | +0.15% | 1만 |
|---|
| 2026.03.09 | ₩133,009 | ₩134,471 | ₩131,936 | ₩134,471 | +1.10% | 9.7천 |
|---|
| 2026.03.06 | ₩133,438 | ₩134,268 | ₩133,438 | ₩134,095 | +0.49% | 7.2천 |
|---|
| 2026.03.05 | ₩135,165 | ₩135,692 | ₩134,739 | ₩135,638 | +0.35% | 6.8천 |
|---|
| 2026.03.04 | ₩136,188 | ₩137,020 | ₩135,356 | ₩136,980 | +0.58% | 1.1만 |
|---|
| 2026.03.03 | ₩135,812 | ₩137,194 | ₩134,734 | ₩136,725 | +0.67% | 1.2만 |
|---|
| 2026.03.02 | ₩136,564 | ₩138,053 | ₩136,201 | ₩137,798 | +0.90% | 6천 |
|---|
| 2026.02.27 | ₩136,912 | ₩138,294 | ₩136,912 | ₩137,073 | +0.12% | 47.5만 |
|---|
| 2026.02.26 | ₩137,221 | ₩137,516 | ₩136,751 | ₩137,422 | +0.15% | 4.6천 |
|---|
| 2026.02.25 | ₩135,893 | ₩136,503 | ₩135,625 | ₩136,503 | +0.45% | 7천 |
|---|
| 2026.02.24 | ₩136,067 | ₩136,550 | ₩135,705 | ₩136,389 | +0.24% | 9.6천 |
|---|
| 2026.02.23 | ₩136,134 | ₩136,674 | ₩135,731 | ₩136,269 | +0.10% | 1.1만 |
|---|
| 2026.02.20 | ₩135,182 | ₩135,898 | ₩135,182 | ₩135,898 | +0.53% | 9.3천 |
|---|
| 2026.02.19 | ₩134,826 | ₩135,101 | ₩134,162 | ₩134,994 | +0.12% | 1.5만 |
|---|
| 2026.02.18 | ₩135,437 | ₩135,437 | ₩134,847 | ₩134,927 | -0.38% | 2.6천 |
|---|
| 2026.02.17 | ₩135,678 | ₩136,993 | ₩135,490 | ₩136,953 | +0.94% | 1.2만 |
|---|
| 2026.02.13 | ₩133,358 | ₩135,681 | ₩133,358 | ₩135,330 | +1.48% | 4.6천 |
|---|
| 2026.02.12 | ₩136,295 | ₩136,295 | ₩133,586 | ₩133,586 | -1.99% | 8.5천 |
|---|
| 2026.02.11 | ₩134,122 | ₩134,820 | ₩133,840 | ₩133,894 | -0.17% | 1.3만 |
|---|
| 2026.02.10 | ₩131,801 | ₩133,800 | ₩131,801 | ₩133,673 | +1.42% | 9.4천 |
|---|
| 2026.02.09 | ₩131,379 | ₩131,835 | ₩131,077 | ₩131,761 | +0.29% | 1.4만 |
|---|
| 2026.02.06 | ₩130,272 | ₩131,583 | ₩130,272 | ₩131,583 | +1.01% | 1.1만 |
|---|
| 2026.02.05 | ₩128,381 | ₩129,829 | ₩128,381 | ₩129,521 | +0.89% | 1.9만 |
|---|
| 2026.02.04 | ₩127,428 | ₩129,487 | ₩127,428 | ₩128,971 | +1.21% | 2.8만 |
|---|
| 2026.02.03 | ₩126,261 | ₩127,200 | ₩125,939 | ₩127,079 | +0.65% | 3.9만 |
|---|
| 2026.02.02 | ₩127,737 | ₩128,112 | ₩126,388 | ₩126,409 | -1.04% | 3.7만 |
|---|
| 2026.01.30 | ₩126,731 | ₩127,629 | ₩126,234 | ₩127,562 | +0.66% | 8.4만 |
|---|
| 2026.01.29 | ₩125,402 | ₩127,254 | ₩125,402 | ₩127,079 | +1.34% | 24.4만 |
|---|
| 2026.01.28 | ₩126,261 | ₩126,596 | ₩124,973 | ₩125,181 | -0.86% | 6.5천 |
|---|
| 2026.01.27 | ₩126,529 | ₩126,596 | ₩125,845 | ₩126,575 | +0.04% | 24.8만 |
|---|
| 2026.01.26 | ₩127,039 | ₩127,039 | ₩126,342 | ₩126,470 | -0.45% | 7.7만 |
|---|
| 2026.01.23 | ₩126,556 | ₩127,026 | ₩126,167 | ₩126,900 | +0.27% | 8.9천 |
|---|
| 2026.01.22 | ₩128,461 | ₩128,461 | ₩126,489 | ₩126,637 | -1.42% | 1.1만 |
|---|
| 2026.01.21 | ₩128,770 | ₩128,770 | ₩127,200 | ₩128,260 | -0.40% | 1만 |
|---|
| 2026.01.20 | ₩128,984 | ₩128,984 | ₩127,911 | ₩127,963 | -0.79% | 1.7만 |
|---|
| 2026.01.16 | ₩128,857 | ₩129,966 | ₩128,857 | ₩129,870 | +0.79% | 8.1천 |
|---|
| 2026.01.15 | ₩127,844 | ₩128,998 | ₩127,844 | ₩128,170 | +0.25% | 5.8만 |
|---|
| 2026.01.14 | ₩126,784 | ₩127,683 | ₩126,435 | ₩127,683 | +0.71% | 6천 |
|---|
| 2026.01.13 | ₩125,979 | ₩126,865 | ₩125,087 | ₩126,690 | +0.56% | 1.6만 |
|---|
| 2026.01.12 | ₩126,395 | ₩126,824 | ₩125,966 | ₩126,046 | -0.28% | 9.4천 |
|---|
| 2026.01.09 | ₩126,140 | ₩126,811 | ₩126,046 | ₩126,113 | -0.02% | 9.8천 |
|---|
| 2026.01.08 | ₩124,021 | ₩126,113 | ₩124,021 | ₩125,885 | +1.50% | 1.2만 |
|---|
| 2026.01.07 | ₩125,604 | ₩126,181 | ₩124,571 | ₩124,598 | -0.80% | 1.4만 |
|---|
| 2026.01.06 | ₩124,007 | ₩125,429 | ₩124,007 | ₩125,282 | +1.03% | 4.1만 |
|---|
| 2026.01.05 | ₩124,316 | ₩124,785 | ₩123,444 | ₩124,222 | -0.08% | 1.6만 |
|---|
| 2026.01.02 | ₩124,088 | ₩124,759 | ₩123,176 | ₩124,262 | +0.14% | 3.5만 |
|---|
| 2025.12.31 | ₩124,222 | ₩124,521 | ₩124,061 | ₩124,209 | -0.01% | 26.5만 |
|---|
| 2025.12.30 | ₩124,973 | ₩125,133 | ₩124,691 | ₩125,121 | +0.12% | 8.4천 |
|---|
| 2025.12.29 | ₩124,665 | ₩124,852 | ₩124,591 | ₩124,852 | +0.15% | 1.6만 |
|---|
| 2025.12.26 | ₩124,611 | ₩124,611 | ₩123,994 | ₩124,571 | -0.03% | 1.2만 |
|---|
| 2025.12.24 | ₩123,712 | ₩124,638 | ₩123,712 | ₩124,544 | +0.67% | 5.9천 |
|---|
| 2025.12.23 | ₩124,195 | ₩124,195 | ₩123,310 | ₩123,538 | -0.53% | 9.8천 |
|---|
| 2025.12.22 | ₩124,276 | ₩125,389 | ₩124,276 | ₩125,242 | +0.78% | 2.5만 |
|---|
| 2025.12.19 | ₩125,027 | ₩125,483 | ₩124,598 | ₩124,624 | -0.32% | 1.4만 |
|---|
| 2025.12.18 | ₩126,127 | ₩126,221 | ₩125,134 | ₩125,174 | -0.76% | 1.3만 |
|---|
| 2025.12.17 | ₩125,215 | ₩126,207 | ₩125,215 | ₩125,749 | +0.43% | 2.1만 |
|---|
| 2025.12.16 | ₩125,872 | ₩125,926 | ₩124,933 | ₩125,121 | -0.60% | 8천 |
|---|
| 2025.12.15 | ₩125,899 | ₩126,355 | ₩125,590 | ₩126,342 | +0.35% | 1.1만 |
|---|
| 2025.12.12 | ₩125,282 | ₩126,140 | ₩125,101 | ₩125,322 | +0.03% | 8.5천 |
|---|
| 2025.12.11 | ₩124,973 | ₩125,468 | ₩124,973 | ₩125,255 | +0.23% | 8.9천 |
|---|
| 2025.12.10 | ₩124,745 | ₩125,362 | ₩124,745 | ₩124,920 | +0.14% | 1만 |
|---|
| 2025.12.09 | ₩125,148 | ₩125,677 | ₩124,490 | ₩124,490 | -0.53% | 1.4만 |
|---|
| 2025.12.08 | ₩126,221 | ₩126,221 | ₩124,946 | ₩124,946 | -1.01% | 6천 |
|---|
| 2025.12.05 | ₩126,448 | ₩126,798 | ₩126,221 | ₩126,221 | -0.18% | 4.7천 |
|---|
| 2025.12.04 | ₩126,838 | ₩127,307 | ₩126,372 | ₩126,422 | -0.33% | 7.7천 |
|---|
| 2025.12.03 | ₩127,012 | ₩127,421 | ₩126,529 | ₩126,959 | -0.04% | 1.1만 |
|---|
| 2025.12.02 | ₩127,468 | ₩127,777 | ₩126,529 | ₩126,909 | -0.44% | 9.5천 |
|---|
| 2025.12.01 | ₩127,696 | ₩127,824 | ₩127,264 | ₩127,264 | -0.34% | 1.2만 |
|---|
| 2025.11.28 | ₩128,045 | ₩128,864 | ₩127,951 | ₩128,381 | +0.26% | 15.9만 |
|---|
| 2025.11.26 | ₩127,294 | ₩128,689 | ₩127,294 | ₩128,094 | +0.63% | 1.1만 |
|---|
| 2025.11.25 | ₩126,985 | ₩127,922 | ₩126,985 | ₩127,361 | +0.30% | 5.9천 |
|---|
| 2025.11.24 | ₩125,993 | ₩126,529 | ₩125,957 | ₩126,317 | +0.26% | 9.4천 |
|---|
| 2025.11.21 | ₩124,698 | ₩126,422 | ₩124,696 | ₩126,021 | +1.06% | 5.8천 |
|---|
| 2025.11.20 | ₩125,490 | ₩125,979 | ₩124,194 | ₩124,194 | -1.03% | 3.3천 |
|---|
| 2025.11.19 | ₩124,792 | ₩124,792 | ₩124,269 | ₩124,599 | -0.15% | 1.2천 |
|---|
| 2025.11.18 | ₩125,335 | ₩125,912 | ₩125,000 | ₩125,673 | +0.27% | 8천 |
|---|
| 2025.11.17 | ₩125,946 | ₩125,946 | ₩124,988 | ₩125,136 | -0.64% | 2.6천 |
|---|
| 2025.11.14 | ₩125,711 | ₩126,221 | ₩125,161 | ₩125,852 | +0.11% | 1.1만 |
|---|
| 2025.11.13 | ₩126,677 | ₩126,985 | ₩125,601 | ₩125,601 | -0.85% | 9.2천 |
|---|
| 2025.11.12 | ₩128,193 | ₩128,193 | ₩127,024 | ₩127,024 | -0.91% | 5.8천 |
|---|
| 2025.11.11 | ₩127,670 | ₩128,233 | ₩127,535 | ₩128,233 | +0.44% | 6.1천 |
|---|
| 2025.11.10 | ₩127,817 | ₩127,817 | ₩126,343 | ₩127,133 | -0.54% | 6.8천 |
|---|
| 2025.11.07 | ₩125,456 | ₩127,416 | ₩125,456 | ₩127,416 | +1.56% | 7.3천 |
|---|
| 2025.11.06 | ₩126,006 | ₩126,274 | ₩125,309 | ₩125,309 | -0.55% | 2.8만 |
|---|
| 2025.11.05 | ₩125,617 | ₩125,939 | ₩125,349 | ₩125,934 | +0.25% | 8.4천 |
|---|
| 2025.11.04 | ₩125,738 | ₩125,738 | ₩125,013 | ₩125,590 | -0.12% | 1.5만 |
|---|
| 2025.11.03 | ₩125,215 | ₩125,657 | ₩123,900 | ₩125,657 | +0.35% | 7.7천 |
|---|
| 2025.10.31 | ₩124,960 | ₩125,751 | ₩124,302 | ₩125,751 | +0.63% | 23.5만 |
|---|
| 2025.10.30 | ₩124,276 | ₩125,859 | ₩124,276 | ₩125,271 | +0.80% | 3.2만 |
|---|
| 2025.10.29 | ₩127,187 | ₩127,187 | ₩124,439 | ₩124,638 | -2.00% | 1.2만 |
|---|
| 2025.10.28 | ₩129,628 | ₩129,628 | ₩127,482 | ₩127,535 | -1.61% | 7천 |
|---|
| 2025.10.27 | ₩130,017 | ₩130,084 | ₩129,172 | ₩130,084 | +0.05% | 7.4천 |
|---|
| 2025.10.24 | ₩129,856 | ₩130,178 | ₩129,575 | ₩129,575 | -0.22% | 7.8천 |
|---|
| 2025.10.23 | ₩129,239 | ₩129,789 | ₩128,689 | ₩129,387 | +0.11% | 1만 |
|---|
| 2025.10.22 | ₩129,038 | ₩129,682 | ₩128,937 | ₩129,682 | +0.50% | 1.2만 |
|---|
| 2025.10.21 | ₩129,467 | ₩129,581 | ₩128,798 | ₩128,961 | -0.39% | 1.4만 |
|---|
| 2025.10.20 | ₩128,756 | ₩129,434 | ₩128,555 | ₩129,434 | +0.53% | 1.2만 |
|---|
| 2025.10.17 | ₩127,368 | ₩128,246 | ₩127,368 | ₩128,246 | +0.69% | 7.1천 |
|---|
| 2025.10.16 | ₩128,220 | ₩128,300 | ₩126,985 | ₩127,254 | -0.75% | 6.2천 |
|---|
| 2025.10.15 | ₩126,422 | ₩128,126 | ₩126,422 | ₩127,663 | +0.98% | 9.4천 |
|---|
| 2025.10.14 | ₩123,900 | ₩125,979 | ₩123,900 | ₩125,859 | +1.58% | 1.3만 |
|---|
| 2025.10.13 | ₩124,316 | ₩124,708 | ₩123,685 | ₩124,708 | +0.32% | 5.2천 |
|---|
| 2025.10.10 | ₩125,912 | ₩125,912 | ₩123,645 | ₩123,669 | -1.78% | 7.4천 |
|---|