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 | ₩132,861 | ₩133,245 | ₩132,259 | ₩133,035 | +0.13% | 1.2만 |
| 2026.10.08 | ₩131,537 | ₩132,299 | ₩130,520 | ₩132,072 | +0.41% | 2.7만 |
| 2026.10.07 | ₩132,807 | ₩132,807 | ₩131,267 | ₩131,267 | -1.16% | 1.6만 |
| 2026.10.06 | ₩132,366 | ₩133,730 | ₩132,366 | ₩133,315 | +0.72% | 3.1만 |
| 2026.10.05 | ₩133,061 | ₩133,155 | ₩132,205 | ₩132,366 | -0.52% | 2.9만 |
| 2026.10.02 | ₩133,409 | ₩133,717 | ₩132,974 | ₩133,008 | -0.30% | 1.8만 |
| 2026.10.01 | ₩132,473 | ₩132,532 | ₩131,711 | ₩132,500 | +0.02% | 2.5만 |
| 2026.09.30 | ₩134,893 | ₩134,893 | ₩133,155 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩133,262 |
| -1.21% |
| 38.6만 |
| 2026.09.29 | ₩134,169 | ₩134,760 | ₩133,997 | ₩134,599 | +0.32% | 2.2만 |
|---|
| 2026.09.28 | ₩134,893 | ₩135,234 | ₩134,278 | ₩134,639 | -0.19% | 6.8만 |
|---|
| 2026.09.25 | ₩135,348 | ₩135,348 | ₩134,158 | ₩134,907 | -0.33% | 2.7만 |
|---|
| 2026.09.24 | ₩135,495 | ₩135,870 | ₩135,148 | ₩135,148 | -0.26% | 4.5만 |
|---|
| 2026.09.23 | ₩136,458 | ₩136,458 | ₩135,107 | ₩135,161 | -0.95% | 1.7만 |
|---|
| 2026.09.22 | ₩136,986 | ₩137,147 | ₩136,792 | ₩136,806 | -0.13% | 5.3만 |
|---|
| 2026.09.21 | ₩137,862 | ₩138,250 | ₩137,622 | ₩138,043 | +0.13% | 1.4만 |
|---|
| 2026.09.18 | ₩137,113 | ₩137,501 | ₩136,846 | ₩136,846 | -0.20% | 1.3만 |
|---|
| 2026.09.17 | ₩138,584 | ₩138,584 | ₩137,910 | ₩138,210 | -0.27% | 1.5만 |
|---|
| 2026.09.16 | ₩139,527 | ₩139,527 | ₩137,113 | ₩137,755 | -1.27% | 1.9만 |
|---|
| 2026.09.15 | ₩138,865 | ₩138,972 | ₩138,076 | ₩138,531 | -0.24% | 4.8만 |
|---|
| 2026.09.14 | ₩139,052 | ₩140,204 | ₩138,752 | ₩138,932 | -0.09% | 1만 |
|---|
| 2026.09.11 | ₩139,414 | ₩139,935 | ₩139,133 | ₩139,440 | +0.02% | 2.3만 |
|---|
| 2026.09.10 | ₩140,109 | ₩140,256 | ₩138,852 | ₩138,919 | -0.85% | 1.8만 |
|---|
| 2026.09.09 | ₩141,232 | ₩141,232 | ₩139,627 | ₩139,815 | -1.00% | 1.6만 |
|---|
| 2026.09.08 | ₩140,590 | ₩142,222 | ₩140,590 | ₩141,312 | +0.51% | 2.3만 |
|---|
| 2026.09.04 | ₩141,366 | ₩142,519 | ₩141,165 | ₩141,246 | -0.09% | 1.4만 |
|---|
| 2026.09.03 | ₩141,593 | ₩142,162 | ₩141,567 | ₩141,970 | +0.27% | 1.4만 |
|---|
| 2026.09.02 | ₩142,369 | ₩142,369 | ₩140,537 | ₩141,379 | -0.70% | 1.9만 |
|---|
| 2026.09.01 | ₩142,329 | ₩142,623 | ₩141,620 | ₩141,696 | -0.44% | 1.2만 |
|---|
| 2026.08.31 | ₩142,095 | ₩142,226 | ₩141,196 | ₩141,834 | -0.18% | 24.1만 |
|---|
| 2026.08.28 | ₩144,241 | ₩144,241 | ₩143,165 | ₩143,165 | -0.75% | 9.5천 |
|---|
| 2026.08.27 | ₩144,281 | ₩144,589 | ₩143,893 | ₩144,041 | -0.17% | 4.5만 |
|---|
| 2026.08.26 | ₩145,973 | ₩146,145 | ₩145,399 | ₩145,399 | -0.39% | 9.5천 |
|---|
| 2026.08.25 | ₩146,100 | ₩146,461 | ₩145,471 | ₩146,109 | +0.01% | 1.8만 |
|---|
| 2026.08.24 | ₩145,726 | ₩146,448 | ₩144,970 | ₩145,966 | +0.17% | 1.4만 |
|---|
| 2026.08.21 | ₩145,645 | ₩145,645 | ₩144,883 | ₩145,057 | -0.40% | 1.5만 |
|---|
| 2026.08.20 | ₩144,308 | ₩145,746 | ₩144,308 | ₩145,405 | +0.76% | 1.1만 |
|---|
| 2026.08.19 | ₩144,923 | ₩144,923 | ₩144,054 | ₩144,815 | -0.07% | 21.4만 |
|---|
| 2026.08.18 | ₩144,549 | ₩144,935 | ₩144,000 | ₩144,000 | -0.38% | 1.7만 |
|---|
| 2026.08.17 | ₩144,617 | ₩144,836 | ₩144,014 | ₩144,509 | -0.07% | 1.6만 |
|---|
| 2026.08.14 | ₩145,351 | ₩145,766 | ₩145,086 | ₩145,338 | -0.01% | 5.1만 |
|---|
| 2026.08.13 | ₩144,455 | ₩145,565 | ₩144,455 | ₩145,217 | +0.53% | 2.2만 |
|---|
| 2026.08.12 | ₩142,658 | ₩143,539 | ₩142,610 | ₩143,539 | +0.62% | 2.2만 |
|---|
| 2026.08.11 | ₩142,489 | ₩143,091 | ₩142,008 | ₩142,008 | -0.34% | 3만 |
|---|
| 2026.08.10 | ₩145,485 | ₩145,485 | ₩142,984 | ₩143,519 | -1.35% | 5.4만 |
|---|
| 2026.08.07 | ₩145,512 | ₩145,940 | ₩144,970 | ₩145,565 | +0.04% | 2.5만 |
|---|
| 2026.08.06 | ₩147,290 | ₩147,290 | ₩144,656 | ₩145,010 | -1.55% | 5만 |
|---|
| 2026.08.05 | ₩146,207 | ₩146,668 | ₩145,445 | ₩146,608 | +0.27% | 12.9만 |
|---|
| 2026.08.04 | ₩146,354 | ₩146,354 | ₩144,870 | ₩146,020 | -0.23% | 5.7만 |
|---|
| 2026.08.03 | ₩147,625 | ₩148,012 | ₩146,394 | ₩146,956 | -0.45% | 7.3만 |
|---|
| 2026.07.31 | ₩148,039 | ₩148,039 | ₩146,261 | ₩146,902 | -0.77% | 7.4만 |
|---|
| 2026.07.30 | ₩148,507 | ₩148,507 | ₩146,611 | ₩147,683 | -0.55% | 11.5만 |
|---|
| 2026.07.29 | ₩150,834 | ₩150,834 | ₩149,497 | ₩149,630 | -0.80% | 2.9만 |
|---|
| 2026.07.28 | ₩151,329 | ₩151,583 | ₩150,526 | ₩150,560 | -0.51% | 6.1만 |
|---|
| 2026.07.27 | ₩151,650 | ₩151,650 | ₩150,175 | ₩150,433 | -0.80% | 4.4만 |
|---|
| 2026.07.24 | ₩149,858 | ₩151,396 | ₩149,858 | ₩151,168 | +0.87% | 2만 |
|---|
| 2026.07.23 | ₩148,284 | ₩148,494 | ₩147,794 | ₩147,999 | -0.19% | 5.9만 |
|---|
| 2026.07.22 | ₩148,574 | ₩148,788 | ₩147,785 | ₩147,986 | -0.40% | 2.1만 |
|---|
| 2026.07.21 | ₩149,296 | ₩149,296 | ₩148,735 | ₩149,015 | -0.19% | 3만 |
|---|
| 2026.07.20 | ₩149,042 | ₩149,042 | ₩148,293 | ₩148,373 | -0.45% | 1만 |
|---|
| 2026.07.17 | ₩149,818 | ₩150,179 | ₩148,373 | ₩149,082 | -0.49% | 2.1만 |
|---|
| 2026.07.16 | ₩146,945 | ₩149,054 | ₩146,945 | ₩148,958 | +1.37% | 1.6만 |
|---|
| 2026.07.15 | ₩146,140 | ₩146,314 | ₩145,057 | ₩145,134 | -0.69% | 1.2만 |
|---|
| 2026.07.14 | ₩145,304 | ₩145,471 | ₩144,970 | ₩145,391 | +0.06% | 1만 |
|---|
| 2026.07.13 | ₩144,749 | ₩145,552 | ₩144,749 | ₩145,344 | +0.41% | 1.3만 |
|---|
| 2026.07.10 | ₩145,086 | ₩145,086 | ₩143,171 | ₩144,359 | -0.50% | 8.7천 |
|---|
| 2026.07.09 | ₩144,268 | ₩144,803 | ₩144,228 | ₩144,228 | -0.03% | 1.4만 |
|---|
| 2026.07.08 | ₩144,903 | ₩145,057 | ₩143,893 | ₩143,959 | -0.65% | 1.4만 |
|---|
| 2026.07.07 | ₩145,525 | ₩147,544 | ₩145,525 | ₩146,408 | +0.61% | 7.3천 |
|---|
| 2026.07.06 | ₩145,619 | ₩145,619 | ₩144,703 | ₩144,743 | -0.60% | 1.9만 |
|---|
| 2026.07.02 | ₩144,709 | ₩145,645 | ₩144,656 | ₩145,619 | +0.63% | 2.5만 |
|---|
| 2026.07.01 | ₩143,573 | ₩144,891 | ₩143,573 | ₩143,893 | +0.22% | 6.6만 |
|---|
| 2026.06.30 | ₩144,529 | ₩144,910 | ₩143,452 | ₩143,452 | -0.74% | 40.8만 |
|---|
| 2026.06.29 | ₩146,247 | ₩146,247 | ₩144,642 | ₩145,899 | -0.24% | 1.3만 |
|---|
| 2026.06.26 | ₩145,151 | ₩146,194 | ₩145,124 | ₩146,194 | +0.72% | 1.6만 |
|---|
| 2026.06.25 | ₩143,452 | ₩144,375 | ₩142,770 | ₩144,194 | +0.52% | 2.7만 |
|---|
| 2026.06.24 | ₩143,332 | ₩144,682 | ₩142,670 | ₩143,439 | +0.07% | 1.8만 |
|---|
| 2026.06.23 | ₩142,857 | ₩143,412 | ₩142,757 | ₩143,198 | +0.24% | 2.4만 |
|---|
| 2026.06.22 | ₩140,951 | ₩142,730 | ₩140,470 | ₩142,143 | +0.85% | 1.7만 |
|---|
| 2026.06.18 | ₩140,243 | ₩141,339 | ₩140,243 | ₩140,470 | +0.16% | 1.4만 |
|---|
| 2026.06.17 | ₩143,546 | ₩143,546 | ₩140,162 | ₩140,243 | -2.30% | 2.6만 |
|---|
| 2026.06.16 | ₩143,760 | ₩144,335 | ₩143,359 | ₩143,746 | -0.01% | 1.2만 |
|---|
| 2026.06.15 | ₩145,177 | ₩145,177 | ₩143,392 | ₩143,599 | -1.09% | 1.1만 |
|---|
| 2026.06.12 | ₩144,021 | ₩144,863 | ₩144,021 | ₩144,511 | +0.34% | 1.2만 |
|---|
| 2026.06.11 | ₩143,211 | ₩144,094 | ₩142,931 | ₩143,158 | -0.04% | 2만 |
|---|
| 2026.06.10 | ₩144,121 | ₩144,308 | ₩143,118 | ₩143,211 | -0.63% | 1.8만 |
|---|
| 2026.06.09 | ₩142,556 | ₩143,185 | ₩142,315 | ₩142,891 | +0.23% | 1.5만 |
|---|
| 2026.06.08 | ₩141,781 | ₩141,781 | ₩139,253 | ₩139,406 | -1.68% | 1.7만 |
|---|
| 2026.06.05 | ₩140,737 | ₩141,968 | ₩140,737 | ₩141,072 | +0.24% | 1.4만 |
|---|
| 2026.06.04 | ₩139,654 | ₩139,654 | ₩138,515 | ₩139,614 | -0.03% | 1.8만 |
|---|
| 2026.06.03 | ₩137,568 | ₩138,865 | ₩137,568 | ₩137,809 | +0.17% | 2.4만 |
|---|
| 2026.06.02 | ₩137,153 | ₩137,675 | ₩136,612 | ₩137,595 | +0.32% | 8.9천 |
|---|
| 2026.06.01 | ₩138,999 | ₩138,999 | ₩136,926 | ₩136,926 | -1.49% | 1.3만 |
|---|
| 2026.05.29 | ₩140,080 | ₩140,203 | ₩139,500 | ₩139,694 | -0.27% | 5.8만 |
|---|
| 2026.05.28 | ₩141,192 | ₩142,182 | ₩141,152 | ₩141,179 | -0.01% | 1.4만 |
|---|
| 2026.05.27 | ₩142,222 | ₩142,911 | ₩141,740 | ₩141,767 | -0.32% | 13.2만 |
|---|
| 2026.05.26 | ₩142,021 | ₩142,249 | ₩141,687 | ₩142,249 | +0.16% | 4.4만 |
|---|
| 2026.05.22 | ₩141,259 | ₩141,526 | ₩140,911 | ₩141,415 | +0.11% | 9.5천 |
|---|
| 2026.05.21 | ₩140,363 | ₩141,139 | ₩139,353 | ₩141,139 | +0.55% | 1.6만 |
|---|
| 2026.05.20 | ₩139,601 | ₩140,725 | ₩139,587 | ₩140,725 | +0.81% | 1.6만 |
|---|
| 2026.05.19 | ₩138,665 | ₩139,106 | ₩138,270 | ₩138,979 | +0.23% | 3.4만 |
|---|
| 2026.05.18 | ₩137,220 | ₩138,999 | ₩137,220 | ₩138,892 | +1.22% | 1.8만 |
|---|
| 2026.05.15 | ₩138,111 | ₩138,111 | ₩137,287 | ₩137,408 | -0.51% | 1.2만 |
|---|
| 2026.05.14 | ₩140,042 | ₩140,590 | ₩139,627 | ₩139,627 | -0.30% | 1.3만 |
|---|
| 2026.05.13 | ₩140,256 | ₩140,477 | ₩139,815 | ₩139,975 | -0.20% | 7천 |
|---|
| 2026.05.12 | ₩139,956 | ₩140,791 | ₩139,956 | ₩140,791 | +0.60% | 1.2만 |
|---|
| 2026.05.11 | ₩140,243 | ₩141,005 | ₩140,122 | ₩140,523 | +0.20% | 3.4만 |
|---|
| 2026.05.08 | ₩140,363 | ₩141,072 | ₩140,363 | ₩140,447 | +0.06% | 107.4만 |
|---|
| 2026.05.07 | ₩141,099 | ₩141,099 | ₩139,200 | ₩139,864 | -0.87% | 9.8천 |
|---|
| 2026.05.06 | ₩139,654 | ₩141,259 | ₩139,654 | ₩140,951 | +0.93% | 2.1만 |
|---|
| 2026.05.05 | ₩138,945 | ₩139,179 | ₩137,809 | ₩138,932 | -0.01% | 7.4천 |
|---|
| 2026.05.04 | ₩138,304 | ₩139,293 | ₩137,822 | ₩138,036 | -0.19% | 6.7천 |
|---|
| 2026.05.01 | ₩139,440 | ₩139,440 | ₩138,892 | ₩139,173 | -0.19% | 7.7천 |
|---|
| 2026.04.30 | ₩136,953 | ₩139,521 | ₩136,953 | ₩139,360 | +1.76% | 9.4만 |
|---|
| 2026.04.29 | ₩138,304 | ₩138,304 | ₩137,001 | ₩137,354 | -0.69% | 8.8천 |
|---|
| 2026.04.28 | ₩137,715 | ₩138,357 | ₩136,893 | ₩138,357 | +0.47% | 5.2천 |
|---|
| 2026.04.27 | ₩137,876 | ₩137,876 | ₩136,952 | ₩136,952 | -0.67% | 1.7만 |
|---|
| 2026.04.24 | ₩137,742 | ₩138,544 | ₩137,461 | ₩137,461 | -0.20% | 6.8천 |
|---|
| 2026.04.23 | ₩136,030 | ₩137,735 | ₩136,030 | ₩137,735 | +1.25% | 5.6천 |
|---|
| 2026.04.22 | ₩138,090 | ₩138,277 | ₩135,455 | ₩135,977 | -1.53% | 6.2천 |
|---|
| 2026.04.21 | ₩139,521 | ₩139,627 | ₩137,635 | ₩137,635 | -1.35% | 7.7천 |
|---|
| 2026.04.20 | ₩139,006 | ₩139,828 | ₩139,006 | ₩139,795 | +0.57% | 7.7천 |
|---|
| 2026.04.17 | ₩137,996 | ₩139,547 | ₩137,996 | ₩139,333 | +0.97% | 3.9천 |
|---|
| 2026.04.16 | ₩136,940 | ₩137,354 | ₩136,766 | ₩137,354 | +0.30% | 1.5만 |
|---|
| 2026.04.15 | ₩135,495 | ₩136,257 | ₩135,382 | ₩136,257 | +0.56% | 1.3만 |
|---|
| 2026.04.14 | ₩134,412 | ₩136,160 | ₩134,412 | ₩136,160 | +1.30% | 1.1만 |
|---|
| 2026.04.13 | ₩133,969 | ₩134,413 | ₩133,287 | ₩134,413 | +0.33% | 3.2천 |
|---|
| 2026.04.10 | ₩134,104 | ₩134,512 | ₩133,721 | ₩134,166 | +0.05% | 4.8천 |
|---|
| 2026.04.09 | ₩133,369 | ₩134,807 | ₩133,369 | ₩133,782 | +0.31% | 4.7천 |
|---|
| 2026.04.08 | ₩132,440 | ₩132,861 | ₩132,339 | ₩132,706 | +0.20% | 1.2만 |
|---|
| 2026.04.07 | ₩130,420 | ₩130,561 | ₩130,052 | ₩130,440 | +0.02% | 2.9천 |
|---|
| 2026.04.06 | ₩130,026 | ₩130,426 | ₩129,863 | ₩129,863 | -0.13% | 1.6만 |
|---|
| 2026.04.02 | ₩128,006 | ₩130,106 | ₩128,006 | ₩130,106 | +1.64% | 8.2천 |
|---|
| 2026.04.01 | ₩128,341 | ₩129,096 | ₩128,341 | ₩128,688 | +0.27% | 3.4만 |
|---|
| 2026.03.31 | ₩126,963 | ₩128,434 | ₩126,963 | ₩127,966 | +0.79% | 5.5만 |
|---|
| 2026.03.30 | ₩126,736 | ₩127,545 | ₩125,706 | ₩126,174 | -0.44% | 1.1만 |
|---|
| 2026.03.27 | ₩126,482 | ₩126,990 | ₩125,519 | ₩125,746 | -0.58% | 4.7천 |
|---|
| 2026.03.26 | ₩126,937 | ₩127,659 | ₩126,642 | ₩126,870 | -0.05% | 7.2천 |
|---|
| 2026.03.25 | ₩126,843 | ₩127,471 | ₩126,724 | ₩126,883 | +0.03% | 6.7천 |
|---|
| 2026.03.24 | ₩126,723 | ₩127,873 | ₩126,656 | ₩126,883 | +0.13% | 4.9천 |
|---|
| 2026.03.23 | ₩128,876 | ₩129,452 | ₩127,833 | ₩127,873 | -0.78% | 3.8천 |
|---|
| 2026.03.20 | ₩130,654 | ₩130,962 | ₩126,455 | ₩126,963 | -2.82% | 1.2만 |
|---|
| 2026.03.19 | ₩131,350 | ₩131,523 | ₩130,634 | ₩131,229 | -0.09% | 1.8만 |
|---|
| 2026.03.18 | ₩132,855 | ₩133,088 | ₩131,684 | ₩131,684 | -0.88% | 17만 |
|---|
| 2026.03.17 | ₩133,904 | ₩134,342 | ₩133,503 | ₩133,503 | -0.30% | 1.2만 |
|---|
| 2026.03.16 | ₩132,781 | ₩133,685 | ₩132,781 | ₩133,047 | +0.20% | 4.1천 |
|---|
| 2026.03.13 | ₩132,406 | ₩132,888 | ₩131,751 | ₩131,836 | -0.43% | 1.2만 |
|---|
| 2026.03.12 | ₩132,085 | ₩132,821 | ₩131,617 | ₩132,165 | +0.06% | 3.2만 |
|---|
| 2026.03.11 | ₩133,081 | ₩133,081 | ₩132,366 | ₩132,699 | -0.29% | 6.3천 |
|---|
| 2026.03.10 | ₩133,877 | ₩135,174 | ₩133,877 | ₩134,078 | +0.15% | 1만 |
|---|
| 2026.03.09 | ₩132,593 | ₩134,051 | ₩131,523 | ₩134,051 | +1.10% | 9.7천 |
|---|
| 2026.03.06 | ₩133,021 | ₩133,849 | ₩133,021 | ₩133,677 | +0.49% | 7.2천 |
|---|
| 2026.03.05 | ₩134,742 | ₩135,268 | ₩134,318 | ₩135,214 | +0.35% | 6.8천 |
|---|
| 2026.03.04 | ₩135,763 | ₩136,592 | ₩134,934 | ₩136,552 | +0.58% | 1.1만 |
|---|
| 2026.03.03 | ₩135,388 | ₩136,766 | ₩134,313 | ₩136,298 | +0.67% | 1.2만 |
|---|
| 2026.03.02 | ₩136,137 | ₩137,622 | ₩135,776 | ₩137,367 | +0.90% | 6천 |
|---|
| 2026.02.27 | ₩136,485 | ₩137,862 | ₩136,485 | ₩136,645 | +0.12% | 47.5만 |
|---|
| 2026.02.26 | ₩136,792 | ₩137,087 | ₩136,324 | ₩136,993 | +0.15% | 4.6천 |
|---|
| 2026.02.25 | ₩135,468 | ₩136,077 | ₩135,201 | ₩136,077 | +0.45% | 7천 |
|---|
| 2026.02.24 | ₩135,642 | ₩136,124 | ₩135,281 | ₩135,963 | +0.24% | 9.6천 |
|---|
| 2026.02.23 | ₩135,709 | ₩136,247 | ₩135,307 | ₩135,843 | +0.10% | 1.1만 |
|---|
| 2026.02.20 | ₩134,760 | ₩135,474 | ₩134,760 | ₩135,474 | +0.53% | 9.3천 |
|---|
| 2026.02.19 | ₩134,405 | ₩134,679 | ₩133,743 | ₩134,572 | +0.12% | 1.5만 |
|---|
| 2026.02.18 | ₩135,014 | ₩135,014 | ₩134,425 | ₩134,506 | -0.38% | 2.6천 |
|---|
| 2026.02.17 | ₩135,255 | ₩136,565 | ₩135,067 | ₩136,525 | +0.94% | 1.2만 |
|---|
| 2026.02.13 | ₩132,941 | ₩135,257 | ₩132,941 | ₩134,907 | +1.48% | 4.6천 |
|---|
| 2026.02.12 | ₩135,870 | ₩135,870 | ₩133,168 | ₩133,168 | -1.99% | 8.5천 |
|---|
| 2026.02.11 | ₩133,703 | ₩134,399 | ₩133,422 | ₩133,476 | -0.17% | 1.3만 |
|---|
| 2026.02.10 | ₩131,390 | ₩133,382 | ₩131,390 | ₩133,255 | +1.42% | 9.4천 |
|---|
| 2026.02.09 | ₩130,968 | ₩131,423 | ₩130,668 | ₩131,350 | +0.29% | 1.4만 |
|---|
| 2026.02.06 | ₩129,865 | ₩131,172 | ₩129,865 | ₩131,172 | +1.01% | 1.1만 |
|---|
| 2026.02.05 | ₩127,980 | ₩129,424 | ₩127,980 | ₩129,116 | +0.89% | 1.9만 |
|---|
| 2026.02.04 | ₩127,030 | ₩129,083 | ₩127,030 | ₩128,568 | +1.21% | 2.8만 |
|---|
| 2026.02.03 | ₩125,867 | ₩126,803 | ₩125,546 | ₩126,682 | +0.65% | 3.9만 |
|---|
| 2026.02.02 | ₩127,338 | ₩127,712 | ₩125,994 | ₩126,014 | -1.04% | 3.7만 |
|---|
| 2026.01.30 | ₩126,335 | ₩127,231 | ₩125,840 | ₩127,164 | +0.66% | 8.4만 |
|---|
| 2026.01.29 | ₩125,011 | ₩126,856 | ₩125,011 | ₩126,682 | +1.34% | 24.4만 |
|---|
| 2026.01.28 | ₩125,867 | ₩126,201 | ₩124,583 | ₩124,790 | -0.86% | 6.5천 |
|---|
| 2026.01.27 | ₩126,134 | ₩126,201 | ₩125,452 | ₩126,180 | +0.04% | 24.8만 |
|---|
| 2026.01.26 | ₩126,642 | ₩126,642 | ₩125,947 | ₩126,075 | -0.45% | 7.7만 |
|---|
| 2026.01.23 | ₩126,161 | ₩126,629 | ₩125,773 | ₩126,503 | +0.27% | 8.9천 |
|---|
| 2026.01.22 | ₩128,060 | ₩128,060 | ₩126,094 | ₩126,241 | -1.42% | 1.1만 |
|---|
| 2026.01.21 | ₩128,367 | ₩128,367 | ₩126,803 | ₩127,859 | -0.40% | 1만 |
|---|
| 2026.01.20 | ₩128,581 | ₩128,581 | ₩127,512 | ₩127,564 | -0.79% | 1.7만 |
|---|
| 2026.01.16 | ₩128,454 | ₩129,560 | ₩128,454 | ₩129,464 | +0.79% | 8.1천 |
|---|
| 2026.01.15 | ₩127,445 | ₩128,595 | ₩127,445 | ₩127,770 | +0.25% | 5.8만 |
|---|
| 2026.01.14 | ₩126,388 | ₩127,284 | ₩126,041 | ₩127,284 | +0.71% | 6천 |
|---|
| 2026.01.13 | ₩125,586 | ₩126,468 | ₩124,697 | ₩126,295 | +0.56% | 1.6만 |
|---|
| 2026.01.12 | ₩126,000 | ₩126,428 | ₩125,572 | ₩125,653 | -0.28% | 9.4천 |
|---|
| 2026.01.09 | ₩125,746 | ₩126,415 | ₩125,653 | ₩125,720 | -0.02% | 9.8천 |
|---|
| 2026.01.08 | ₩123,633 | ₩125,720 | ₩123,633 | ₩125,492 | +1.50% | 1.2만 |
|---|
| 2026.01.07 | ₩125,211 | ₩125,786 | ₩124,182 | ₩124,208 | -0.80% | 1.4만 |
|---|
| 2026.01.06 | ₩123,620 | ₩125,038 | ₩123,620 | ₩124,890 | +1.03% | 4.1만 |
|---|
| 2026.01.05 | ₩123,928 | ₩124,396 | ₩123,058 | ₩123,834 | -0.08% | 1.6만 |
|---|
| 2026.01.02 | ₩123,700 | ₩124,369 | ₩122,791 | ₩123,874 | +0.14% | 3.5만 |
|---|
| 2025.12.31 | ₩123,834 | ₩124,132 | ₩123,674 | ₩123,821 | -0.01% | 26.5만 |
|---|
| 2025.12.30 | ₩124,583 | ₩124,742 | ₩124,302 | ₩124,730 | +0.12% | 8.4천 |
|---|
| 2025.12.29 | ₩124,275 | ₩124,463 | ₩124,202 | ₩124,463 | +0.15% | 1.6만 |
|---|
| 2025.12.26 | ₩124,222 | ₩124,222 | ₩123,607 | ₩124,182 | -0.03% | 1.2만 |
|---|
| 2025.12.24 | ₩123,326 | ₩124,249 | ₩123,326 | ₩124,155 | +0.67% | 5.9천 |
|---|
| 2025.12.23 | ₩123,807 | ₩123,807 | ₩122,925 | ₩123,152 | -0.53% | 9.8천 |
|---|
| 2025.12.22 | ₩123,887 | ₩124,997 | ₩123,887 | ₩124,850 | +0.78% | 2.5만 |
|---|
| 2025.12.19 | ₩124,636 | ₩125,091 | ₩124,208 | ₩124,235 | -0.32% | 1.4만 |
|---|
| 2025.12.18 | ₩125,733 | ₩125,827 | ₩124,743 | ₩124,783 | -0.76% | 1.3만 |
|---|
| 2025.12.17 | ₩124,824 | ₩125,813 | ₩124,824 | ₩125,356 | +0.43% | 2.1만 |
|---|
| 2025.12.16 | ₩125,479 | ₩125,532 | ₩124,543 | ₩124,730 | -0.60% | 8천 |
|---|
| 2025.12.15 | ₩125,506 | ₩125,960 | ₩125,198 | ₩125,947 | +0.35% | 1.1만 |
|---|
| 2025.12.12 | ₩124,890 | ₩125,746 | ₩124,710 | ₩124,931 | +0.03% | 8.5천 |
|---|
| 2025.12.11 | ₩124,583 | ₩125,076 | ₩124,583 | ₩124,864 | +0.23% | 8.9천 |
|---|
| 2025.12.10 | ₩124,356 | ₩124,971 | ₩124,356 | ₩124,529 | +0.14% | 1만 |
|---|
| 2025.12.09 | ₩124,757 | ₩125,285 | ₩124,101 | ₩124,101 | -0.53% | 1.4만 |
|---|
| 2025.12.08 | ₩125,827 | ₩125,827 | ₩124,556 | ₩124,556 | -1.01% | 6천 |
|---|
| 2025.12.05 | ₩126,053 | ₩126,402 | ₩125,827 | ₩125,827 | -0.18% | 4.7천 |
|---|
| 2025.12.04 | ₩126,442 | ₩126,910 | ₩125,978 | ₩126,027 | -0.33% | 7.7천 |
|---|
| 2025.12.03 | ₩126,616 | ₩127,023 | ₩126,134 | ₩126,562 | -0.04% | 1.1만 |
|---|
| 2025.12.02 | ₩127,070 | ₩127,378 | ₩126,134 | ₩126,513 | -0.44% | 9.5천 |
|---|
| 2025.12.01 | ₩127,298 | ₩127,425 | ₩126,867 | ₩126,867 | -0.34% | 1.2만 |
|---|
| 2025.11.28 | ₩127,645 | ₩128,461 | ₩127,552 | ₩127,980 | +0.26% | 15.9만 |
|---|
| 2025.11.26 | ₩126,896 | ₩128,287 | ₩126,896 | ₩127,693 | +0.63% | 1.1만 |
|---|
| 2025.11.25 | ₩126,589 | ₩127,522 | ₩126,589 | ₩126,963 | +0.30% | 5.9천 |
|---|
| 2025.11.24 | ₩125,599 | ₩126,134 | ₩125,563 | ₩125,923 | +0.26% | 9.4천 |
|---|
| 2025.11.21 | ₩124,309 | ₩126,027 | ₩124,306 | ₩125,627 | +1.06% | 5.8천 |
|---|
| 2025.11.20 | ₩125,098 | ₩125,586 | ₩123,806 | ₩123,806 | -1.03% | 3.3천 |
|---|
| 2025.11.19 | ₩124,402 | ₩124,402 | ₩123,881 | ₩124,210 | -0.15% | 1.2천 |
|---|
| 2025.11.18 | ₩124,944 | ₩125,519 | ₩124,610 | ₩125,281 | +0.27% | 8천 |
|---|
| 2025.11.17 | ₩125,552 | ₩125,552 | ₩124,598 | ₩124,745 | -0.64% | 2.6천 |
|---|
| 2025.11.14 | ₩125,318 | ₩125,827 | ₩124,770 | ₩125,459 | +0.11% | 1.1만 |
|---|
| 2025.11.13 | ₩126,281 | ₩126,589 | ₩125,209 | ₩125,209 | -0.85% | 9.2천 |
|---|
| 2025.11.12 | ₩127,792 | ₩127,792 | ₩126,628 | ₩126,628 | -0.91% | 5.8천 |
|---|
| 2025.11.11 | ₩127,271 | ₩127,833 | ₩127,137 | ₩127,833 | +0.44% | 6.1천 |
|---|
| 2025.11.10 | ₩127,418 | ₩127,418 | ₩125,948 | ₩126,736 | -0.54% | 6.8천 |
|---|
| 2025.11.07 | ₩125,064 | ₩127,018 | ₩125,064 | ₩127,018 | +1.56% | 7.3천 |
|---|
| 2025.11.06 | ₩125,613 | ₩125,880 | ₩124,917 | ₩124,917 | -0.55% | 2.8만 |
|---|
| 2025.11.05 | ₩125,225 | ₩125,546 | ₩124,957 | ₩125,540 | +0.25% | 8.4천 |
|---|
| 2025.11.04 | ₩125,345 | ₩125,345 | ₩124,623 | ₩125,198 | -0.12% | 1.5만 |
|---|
| 2025.11.03 | ₩124,824 | ₩125,265 | ₩123,513 | ₩125,265 | +0.35% | 7.7천 |
|---|
| 2025.10.31 | ₩124,569 | ₩125,358 | ₩123,914 | ₩125,358 | +0.63% | 23.5만 |
|---|
| 2025.10.30 | ₩123,887 | ₩125,465 | ₩123,887 | ₩124,880 | +0.80% | 3.2만 |
|---|
| 2025.10.29 | ₩126,789 | ₩126,789 | ₩124,051 | ₩124,249 | -2.00% | 1.2만 |
|---|
| 2025.10.28 | ₩129,223 | ₩129,223 | ₩127,084 | ₩127,137 | -1.61% | 7천 |
|---|
| 2025.10.27 | ₩129,611 | ₩129,678 | ₩128,769 | ₩129,678 | +0.05% | 7.4천 |
|---|
| 2025.10.24 | ₩129,451 | ₩129,772 | ₩129,170 | ₩129,170 | -0.22% | 7.8천 |
|---|
| 2025.10.23 | ₩128,835 | ₩129,384 | ₩128,287 | ₩128,983 | +0.11% | 1만 |
|---|
| 2025.10.22 | ₩128,635 | ₩129,277 | ₩128,535 | ₩129,277 | +0.50% | 1.2만 |
|---|
| 2025.10.21 | ₩129,063 | ₩129,176 | ₩128,396 | ₩128,559 | -0.39% | 1.4만 |
|---|
| 2025.10.20 | ₩128,354 | ₩129,029 | ₩128,153 | ₩129,029 | +0.53% | 1.2만 |
|---|
| 2025.10.17 | ₩126,970 | ₩127,846 | ₩126,970 | ₩127,846 | +0.69% | 7.1천 |
|---|
| 2025.10.16 | ₩127,819 | ₩127,899 | ₩126,589 | ₩126,856 | -0.75% | 6.2천 |
|---|
| 2025.10.15 | ₩126,027 | ₩127,726 | ₩126,027 | ₩127,264 | +0.98% | 9.4천 |
|---|
| 2025.10.14 | ₩123,513 | ₩125,586 | ₩123,513 | ₩125,465 | +1.58% | 1.3만 |
|---|
| 2025.10.13 | ₩123,928 | ₩124,318 | ₩123,299 | ₩124,318 | +0.32% | 5.2천 |
|---|
| 2025.10.10 | ₩125,519 | ₩125,519 | ₩123,259 | ₩123,283 | -1.78% | 7.4천 |
|---|