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 | ₩133,235 | ₩133,620 | ₩132,632 | ₩133,410 | +0.13% | 1.2만 |
| 2026.10.08 | ₩131,908 | ₩132,672 | ₩130,888 | ₩132,444 | +0.41% | 2.7만 |
| 2026.10.07 | ₩133,182 | ₩133,182 | ₩131,637 | ₩131,637 | -1.16% | 1.6만 |
| 2026.10.06 | ₩132,739 | ₩134,107 | ₩132,739 | ₩133,691 | +0.72% | 3.1만 |
| 2026.10.05 | ₩133,436 | ₩133,530 | ₩132,578 | ₩132,739 | -0.52% | 2.9만 |
| 2026.10.02 | ₩133,785 | ₩134,094 | ₩133,349 | ₩133,383 | -0.30% | 1.8만 |
| 2026.10.01 | ₩132,846 | ₩132,905 | ₩132,082 | ₩132,873 | +0.02% | 2.5만 |
| 2026.09.30 | ₩135,274 | ₩135,274 | ₩133,530 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩133,638 |
| -1.21% |
| 38.6만 |
| 2026.09.29 | ₩134,547 | ₩135,140 | ₩134,375 | ₩134,979 | +0.32% | 2.2만 |
|---|
| 2026.09.28 | ₩135,274 | ₩135,616 | ₩134,657 | ₩135,019 | -0.19% | 6.8만 |
|---|
| 2026.09.25 | ₩135,730 | ₩135,730 | ₩134,536 | ₩135,287 | -0.33% | 2.7만 |
|---|
| 2026.09.24 | ₩135,877 | ₩136,253 | ₩135,529 | ₩135,529 | -0.26% | 4.5만 |
|---|
| 2026.09.23 | ₩136,843 | ₩136,843 | ₩135,488 | ₩135,542 | -0.95% | 1.7만 |
|---|
| 2026.09.22 | ₩137,373 | ₩137,533 | ₩137,178 | ₩137,191 | -0.13% | 5.3만 |
|---|
| 2026.09.21 | ₩138,251 | ₩138,640 | ₩138,010 | ₩138,432 | +0.13% | 1.4만 |
|---|
| 2026.09.18 | ₩137,500 | ₩137,889 | ₩137,232 | ₩137,232 | -0.20% | 1.3만 |
|---|
| 2026.09.17 | ₩138,975 | ₩138,975 | ₩138,299 | ₩138,600 | -0.27% | 1.5만 |
|---|
| 2026.09.16 | ₩139,921 | ₩139,921 | ₩137,500 | ₩138,144 | -1.27% | 1.9만 |
|---|
| 2026.09.15 | ₩139,257 | ₩139,364 | ₩138,465 | ₩138,921 | -0.24% | 4.8만 |
|---|
| 2026.09.14 | ₩139,444 | ₩140,599 | ₩139,143 | ₩139,324 | -0.09% | 1만 |
|---|
| 2026.09.11 | ₩139,807 | ₩140,330 | ₩139,525 | ₩139,833 | +0.02% | 2.3만 |
|---|
| 2026.09.10 | ₩140,504 | ₩140,651 | ₩139,243 | ₩139,310 | -0.85% | 1.8만 |
|---|
| 2026.09.09 | ₩141,630 | ₩141,630 | ₩140,021 | ₩140,209 | -1.00% | 1.6만 |
|---|
| 2026.09.08 | ₩140,987 | ₩142,623 | ₩140,987 | ₩141,711 | +0.51% | 2.3만 |
|---|
| 2026.09.04 | ₩141,765 | ₩142,921 | ₩141,563 | ₩141,644 | -0.09% | 1.4만 |
|---|
| 2026.09.03 | ₩141,992 | ₩142,562 | ₩141,966 | ₩142,371 | +0.27% | 1.4만 |
|---|
| 2026.09.02 | ₩142,770 | ₩142,770 | ₩140,933 | ₩141,778 | -0.70% | 1.9만 |
|---|
| 2026.09.01 | ₩142,730 | ₩143,025 | ₩142,019 | ₩142,096 | -0.44% | 1.2만 |
|---|
| 2026.08.31 | ₩142,495 | ₩142,627 | ₩141,594 | ₩142,234 | -0.18% | 24.1만 |
|---|
| 2026.08.28 | ₩144,648 | ₩144,648 | ₩143,568 | ₩143,568 | -0.75% | 9.5천 |
|---|
| 2026.08.27 | ₩144,688 | ₩144,996 | ₩144,299 | ₩144,447 | -0.17% | 4.5만 |
|---|
| 2026.08.26 | ₩146,384 | ₩146,557 | ₩145,809 | ₩145,809 | -0.39% | 9.5천 |
|---|
| 2026.08.25 | ₩146,512 | ₩146,874 | ₩145,882 | ₩146,521 | +0.01% | 1.8만 |
|---|
| 2026.08.24 | ₩146,136 | ₩146,861 | ₩145,379 | ₩146,378 | +0.17% | 1.4만 |
|---|
| 2026.08.21 | ₩146,056 | ₩146,056 | ₩145,292 | ₩145,466 | -0.40% | 1.5만 |
|---|
| 2026.08.20 | ₩144,715 | ₩146,157 | ₩144,715 | ₩145,815 | +0.76% | 1.1만 |
|---|
| 2026.08.19 | ₩145,332 | ₩145,332 | ₩144,460 | ₩145,223 | -0.07% | 21.4만 |
|---|
| 2026.08.18 | ₩144,956 | ₩145,344 | ₩144,406 | ₩144,406 | -0.38% | 1.7만 |
|---|
| 2026.08.17 | ₩145,025 | ₩145,245 | ₩144,420 | ₩144,916 | -0.07% | 1.6만 |
|---|
| 2026.08.14 | ₩145,761 | ₩146,177 | ₩145,495 | ₩145,747 | -0.01% | 5.1만 |
|---|
| 2026.08.13 | ₩144,862 | ₩145,975 | ₩144,862 | ₩145,627 | +0.53% | 2.2만 |
|---|
| 2026.08.12 | ₩143,060 | ₩143,944 | ₩143,012 | ₩143,944 | +0.62% | 2.2만 |
|---|
| 2026.08.11 | ₩142,891 | ₩143,494 | ₩142,408 | ₩142,408 | -0.34% | 3만 |
|---|
| 2026.08.10 | ₩145,895 | ₩145,895 | ₩143,387 | ₩143,924 | -1.35% | 5.4만 |
|---|
| 2026.08.07 | ₩145,922 | ₩146,351 | ₩145,379 | ₩145,975 | +0.04% | 2.5만 |
|---|
| 2026.08.06 | ₩147,705 | ₩147,705 | ₩145,064 | ₩145,419 | -1.55% | 5만 |
|---|
| 2026.08.05 | ₩146,619 | ₩147,082 | ₩145,855 | ₩147,022 | +0.27% | 12.9만 |
|---|
| 2026.08.04 | ₩146,767 | ₩146,767 | ₩145,278 | ₩146,431 | -0.23% | 5.7만 |
|---|
| 2026.08.03 | ₩148,041 | ₩148,430 | ₩146,807 | ₩147,370 | -0.45% | 7.3만 |
|---|
| 2026.07.31 | ₩148,456 | ₩148,456 | ₩146,673 | ₩147,317 | -0.77% | 7.4만 |
|---|
| 2026.07.30 | ₩148,926 | ₩148,926 | ₩147,024 | ₩148,100 | -0.55% | 11.5만 |
|---|
| 2026.07.29 | ₩151,259 | ₩151,259 | ₩149,918 | ₩150,052 | -0.80% | 2.9만 |
|---|
| 2026.07.28 | ₩151,755 | ₩152,010 | ₩150,951 | ₩150,984 | -0.51% | 6.1만 |
|---|
| 2026.07.27 | ₩152,077 | ₩152,077 | ₩150,598 | ₩150,857 | -0.80% | 4.4만 |
|---|
| 2026.07.24 | ₩150,280 | ₩151,823 | ₩150,280 | ₩151,595 | +0.87% | 2만 |
|---|
| 2026.07.23 | ₩148,702 | ₩148,912 | ₩148,211 | ₩148,416 | -0.19% | 5.9만 |
|---|
| 2026.07.22 | ₩148,993 | ₩149,207 | ₩148,202 | ₩148,403 | -0.40% | 2.1만 |
|---|
| 2026.07.21 | ₩149,717 | ₩149,717 | ₩149,154 | ₩149,435 | -0.19% | 3만 |
|---|
| 2026.07.20 | ₩149,462 | ₩149,462 | ₩148,711 | ₩148,792 | -0.45% | 1만 |
|---|
| 2026.07.17 | ₩150,240 | ₩150,602 | ₩148,792 | ₩149,502 | -0.49% | 2.1만 |
|---|
| 2026.07.16 | ₩147,359 | ₩149,474 | ₩147,359 | ₩149,378 | +1.37% | 1.6만 |
|---|
| 2026.07.15 | ₩146,552 | ₩146,726 | ₩145,466 | ₩145,544 | -0.69% | 1.2만 |
|---|
| 2026.07.14 | ₩145,714 | ₩145,882 | ₩145,379 | ₩145,801 | +0.06% | 1만 |
|---|
| 2026.07.13 | ₩145,157 | ₩145,962 | ₩145,157 | ₩145,754 | +0.41% | 1.3만 |
|---|
| 2026.07.10 | ₩145,495 | ₩145,495 | ₩143,575 | ₩144,766 | -0.50% | 8.7천 |
|---|
| 2026.07.09 | ₩144,675 | ₩145,211 | ₩144,634 | ₩144,634 | -0.03% | 1.4만 |
|---|
| 2026.07.08 | ₩145,312 | ₩145,466 | ₩144,299 | ₩144,365 | -0.65% | 1.4만 |
|---|
| 2026.07.07 | ₩145,935 | ₩147,960 | ₩145,935 | ₩146,820 | +0.61% | 7.3천 |
|---|
| 2026.07.06 | ₩146,029 | ₩146,029 | ₩145,110 | ₩145,151 | -0.60% | 1.9만 |
|---|
| 2026.07.02 | ₩145,117 | ₩146,056 | ₩145,064 | ₩146,029 | +0.63% | 2.5만 |
|---|
| 2026.07.01 | ₩143,977 | ₩145,300 | ₩143,977 | ₩144,299 | +0.22% | 6.6만 |
|---|
| 2026.06.30 | ₩144,936 | ₩145,318 | ₩143,857 | ₩143,857 | -0.74% | 40.8만 |
|---|
| 2026.06.29 | ₩146,659 | ₩146,659 | ₩145,050 | ₩146,311 | -0.24% | 1.3만 |
|---|
| 2026.06.26 | ₩145,560 | ₩146,606 | ₩145,533 | ₩146,606 | +0.72% | 1.6만 |
|---|
| 2026.06.25 | ₩143,857 | ₩144,782 | ₩143,173 | ₩144,601 | +0.52% | 2.7만 |
|---|
| 2026.06.24 | ₩143,736 | ₩145,090 | ₩143,072 | ₩143,843 | +0.07% | 1.8만 |
|---|
| 2026.06.23 | ₩143,260 | ₩143,816 | ₩143,159 | ₩143,602 | +0.24% | 2.4만 |
|---|
| 2026.06.22 | ₩141,349 | ₩143,132 | ₩140,866 | ₩142,544 | +0.85% | 1.7만 |
|---|
| 2026.06.18 | ₩140,638 | ₩141,738 | ₩140,638 | ₩140,866 | +0.16% | 1.4만 |
|---|
| 2026.06.17 | ₩143,950 | ₩143,950 | ₩140,558 | ₩140,638 | -2.30% | 2.6만 |
|---|
| 2026.06.16 | ₩144,165 | ₩144,742 | ₩143,763 | ₩144,152 | -0.01% | 1.2만 |
|---|
| 2026.06.15 | ₩145,587 | ₩145,587 | ₩143,796 | ₩144,004 | -1.09% | 1.1만 |
|---|
| 2026.06.12 | ₩144,427 | ₩145,271 | ₩144,427 | ₩144,919 | +0.34% | 1.2만 |
|---|
| 2026.06.11 | ₩143,615 | ₩144,500 | ₩143,334 | ₩143,562 | -0.04% | 2만 |
|---|
| 2026.06.10 | ₩144,527 | ₩144,715 | ₩143,521 | ₩143,615 | -0.63% | 1.8만 |
|---|
| 2026.06.09 | ₩142,958 | ₩143,588 | ₩142,717 | ₩143,293 | +0.23% | 1.5만 |
|---|
| 2026.06.08 | ₩142,180 | ₩142,180 | ₩139,646 | ₩139,799 | -1.68% | 1.7만 |
|---|
| 2026.06.05 | ₩141,134 | ₩142,368 | ₩141,134 | ₩141,469 | +0.24% | 1.4만 |
|---|
| 2026.06.04 | ₩140,048 | ₩140,048 | ₩138,905 | ₩140,008 | -0.03% | 1.8만 |
|---|
| 2026.06.03 | ₩137,956 | ₩139,257 | ₩137,956 | ₩138,197 | +0.17% | 2.4만 |
|---|
| 2026.06.02 | ₩137,540 | ₩138,063 | ₩136,997 | ₩137,983 | +0.32% | 8.9천 |
|---|
| 2026.06.01 | ₩139,391 | ₩139,391 | ₩137,312 | ₩137,312 | -1.49% | 1.3만 |
|---|
| 2026.05.29 | ₩140,474 | ₩140,598 | ₩139,894 | ₩140,088 | -0.27% | 5.8만 |
|---|
| 2026.05.28 | ₩141,590 | ₩142,583 | ₩141,550 | ₩141,577 | -0.01% | 1.4만 |
|---|
| 2026.05.27 | ₩142,623 | ₩143,313 | ₩142,140 | ₩142,167 | -0.32% | 13.2만 |
|---|
| 2026.05.26 | ₩142,422 | ₩142,650 | ₩142,086 | ₩142,650 | +0.16% | 4.4만 |
|---|
| 2026.05.22 | ₩141,657 | ₩141,925 | ₩141,309 | ₩141,814 | +0.11% | 9.5천 |
|---|
| 2026.05.21 | ₩140,759 | ₩141,537 | ₩139,746 | ₩141,537 | +0.55% | 1.6만 |
|---|
| 2026.05.20 | ₩139,994 | ₩141,122 | ₩139,981 | ₩141,122 | +0.81% | 1.6만 |
|---|
| 2026.05.19 | ₩139,056 | ₩139,498 | ₩138,660 | ₩139,371 | +0.23% | 3.4만 |
|---|
| 2026.05.18 | ₩137,607 | ₩139,391 | ₩137,607 | ₩139,284 | +1.22% | 1.8만 |
|---|
| 2026.05.15 | ₩138,500 | ₩138,500 | ₩137,674 | ₩137,795 | -0.51% | 1.2만 |
|---|
| 2026.05.14 | ₩140,437 | ₩140,987 | ₩140,021 | ₩140,021 | -0.30% | 1.3만 |
|---|
| 2026.05.13 | ₩140,651 | ₩140,873 | ₩140,209 | ₩140,370 | -0.20% | 7천 |
|---|
| 2026.05.12 | ₩140,351 | ₩141,188 | ₩140,351 | ₩141,188 | +0.60% | 1.2만 |
|---|
| 2026.05.11 | ₩140,638 | ₩141,402 | ₩140,517 | ₩140,920 | +0.20% | 3.4만 |
|---|
| 2026.05.08 | ₩140,759 | ₩141,469 | ₩140,759 | ₩140,843 | +0.06% | 107.4만 |
|---|
| 2026.05.07 | ₩141,496 | ₩141,496 | ₩139,592 | ₩140,258 | -0.87% | 9.8천 |
|---|
| 2026.05.06 | ₩140,048 | ₩141,657 | ₩140,048 | ₩141,349 | +0.93% | 2.1만 |
|---|
| 2026.05.05 | ₩139,337 | ₩139,572 | ₩138,197 | ₩139,324 | -0.01% | 7.4천 |
|---|
| 2026.05.04 | ₩138,693 | ₩139,686 | ₩138,211 | ₩138,425 | -0.19% | 6.7천 |
|---|
| 2026.05.01 | ₩139,833 | ₩139,833 | ₩139,284 | ₩139,565 | -0.19% | 7.7천 |
|---|
| 2026.04.30 | ₩137,339 | ₩139,914 | ₩137,339 | ₩139,753 | +1.76% | 9.4만 |
|---|
| 2026.04.29 | ₩138,693 | ₩138,693 | ₩137,387 | ₩137,741 | -0.69% | 8.8천 |
|---|
| 2026.04.28 | ₩138,103 | ₩138,747 | ₩137,279 | ₩138,747 | +0.47% | 5.2천 |
|---|
| 2026.04.27 | ₩138,264 | ₩138,264 | ₩137,338 | ₩137,338 | -0.67% | 1.7만 |
|---|
| 2026.04.24 | ₩138,130 | ₩138,935 | ₩137,849 | ₩137,849 | -0.20% | 6.8천 |
|---|
| 2026.04.23 | ₩136,414 | ₩138,124 | ₩136,414 | ₩138,124 | +1.25% | 5.6천 |
|---|
| 2026.04.22 | ₩138,479 | ₩138,667 | ₩135,837 | ₩136,360 | -1.53% | 6.2천 |
|---|
| 2026.04.21 | ₩139,914 | ₩140,021 | ₩138,023 | ₩138,023 | -1.35% | 7.7천 |
|---|
| 2026.04.20 | ₩139,398 | ₩140,222 | ₩139,398 | ₩140,189 | +0.57% | 7.7천 |
|---|
| 2026.04.17 | ₩138,385 | ₩139,941 | ₩138,385 | ₩139,726 | +0.97% | 3.9천 |
|---|
| 2026.04.16 | ₩137,326 | ₩137,741 | ₩137,151 | ₩137,741 | +0.30% | 1.5만 |
|---|
| 2026.04.15 | ₩135,877 | ₩136,642 | ₩135,763 | ₩136,642 | +0.56% | 1.3만 |
|---|
| 2026.04.14 | ₩134,791 | ₩136,544 | ₩134,791 | ₩136,544 | +1.30% | 1.1만 |
|---|
| 2026.04.13 | ₩134,347 | ₩134,792 | ₩133,663 | ₩134,792 | +0.33% | 3.2천 |
|---|
| 2026.04.10 | ₩134,482 | ₩134,892 | ₩134,098 | ₩134,544 | +0.05% | 4.8천 |
|---|
| 2026.04.09 | ₩133,745 | ₩135,187 | ₩133,745 | ₩134,159 | +0.31% | 4.7천 |
|---|
| 2026.04.08 | ₩132,813 | ₩133,235 | ₩132,712 | ₩133,080 | +0.20% | 1.2만 |
|---|
| 2026.04.07 | ₩130,788 | ₩130,929 | ₩130,419 | ₩130,808 | +0.02% | 2.9천 |
|---|
| 2026.04.06 | ₩130,392 | ₩130,793 | ₩130,229 | ₩130,229 | -0.13% | 1.6만 |
|---|
| 2026.04.02 | ₩128,367 | ₩130,473 | ₩128,367 | ₩130,473 | +1.64% | 8.2천 |
|---|
| 2026.04.01 | ₩128,702 | ₩129,460 | ₩128,702 | ₩129,051 | +0.27% | 3.4만 |
|---|
| 2026.03.31 | ₩127,321 | ₩128,796 | ₩127,321 | ₩128,327 | +0.79% | 5.5만 |
|---|
| 2026.03.30 | ₩127,093 | ₩127,905 | ₩126,061 | ₩126,530 | -0.44% | 1.1만 |
|---|
| 2026.03.27 | ₩126,838 | ₩127,348 | ₩125,873 | ₩126,101 | -0.58% | 4.7천 |
|---|
| 2026.03.26 | ₩127,294 | ₩128,019 | ₩126,999 | ₩127,227 | -0.05% | 7.2천 |
|---|
| 2026.03.25 | ₩127,200 | ₩127,831 | ₩127,081 | ₩127,241 | +0.03% | 6.7천 |
|---|
| 2026.03.24 | ₩127,080 | ₩128,233 | ₩127,013 | ₩127,241 | +0.13% | 4.9천 |
|---|
| 2026.03.23 | ₩129,239 | ₩129,817 | ₩128,193 | ₩128,233 | -0.78% | 3.8천 |
|---|
| 2026.03.20 | ₩131,023 | ₩131,331 | ₩126,812 | ₩127,321 | -2.82% | 1.2만 |
|---|
| 2026.03.19 | ₩131,720 | ₩131,894 | ₩131,002 | ₩131,599 | -0.09% | 1.8만 |
|---|
| 2026.03.18 | ₩133,230 | ₩133,463 | ₩132,055 | ₩132,055 | -0.88% | 17만 |
|---|
| 2026.03.17 | ₩134,281 | ₩134,721 | ₩133,879 | ₩133,879 | -0.30% | 1.2만 |
|---|
| 2026.03.16 | ₩133,155 | ₩134,061 | ₩133,155 | ₩133,422 | +0.20% | 4.1천 |
|---|
| 2026.03.13 | ₩132,779 | ₩133,262 | ₩132,122 | ₩132,208 | -0.43% | 1.2만 |
|---|
| 2026.03.12 | ₩132,457 | ₩133,195 | ₩131,988 | ₩132,538 | +0.06% | 3.2만 |
|---|
| 2026.03.11 | ₩133,457 | ₩133,457 | ₩132,739 | ₩133,073 | -0.29% | 6.3천 |
|---|
| 2026.03.10 | ₩134,255 | ₩135,555 | ₩134,255 | ₩134,456 | +0.15% | 1만 |
|---|
| 2026.03.09 | ₩132,967 | ₩134,429 | ₩131,894 | ₩134,429 | +1.10% | 9.7천 |
|---|
| 2026.03.06 | ₩133,396 | ₩134,226 | ₩133,396 | ₩134,053 | +0.49% | 7.2천 |
|---|
| 2026.03.05 | ₩135,122 | ₩135,649 | ₩134,697 | ₩135,596 | +0.35% | 6.8천 |
|---|
| 2026.03.04 | ₩136,145 | ₩136,977 | ₩135,314 | ₩136,937 | +0.58% | 1.1만 |
|---|
| 2026.03.03 | ₩135,770 | ₩137,151 | ₩134,692 | ₩136,682 | +0.67% | 1.2만 |
|---|
| 2026.03.02 | ₩136,521 | ₩138,010 | ₩136,159 | ₩137,755 | +0.90% | 6천 |
|---|
| 2026.02.27 | ₩136,870 | ₩138,251 | ₩136,870 | ₩137,031 | +0.12% | 47.5만 |
|---|
| 2026.02.26 | ₩137,178 | ₩137,473 | ₩136,709 | ₩137,379 | +0.15% | 4.6천 |
|---|
| 2026.02.25 | ₩135,850 | ₩136,461 | ₩135,582 | ₩136,461 | +0.45% | 7천 |
|---|
| 2026.02.24 | ₩136,025 | ₩136,508 | ₩135,663 | ₩136,347 | +0.24% | 9.6천 |
|---|
| 2026.02.23 | ₩136,092 | ₩136,631 | ₩135,688 | ₩136,226 | +0.10% | 1.1만 |
|---|
| 2026.02.20 | ₩135,140 | ₩135,856 | ₩135,140 | ₩135,856 | +0.53% | 9.3천 |
|---|
| 2026.02.19 | ₩134,784 | ₩135,059 | ₩134,120 | ₩134,952 | +0.12% | 1.5만 |
|---|
| 2026.02.18 | ₩135,394 | ₩135,394 | ₩134,804 | ₩134,885 | -0.38% | 2.6천 |
|---|
| 2026.02.17 | ₩135,636 | ₩136,950 | ₩135,448 | ₩136,910 | +0.94% | 1.2만 |
|---|
| 2026.02.13 | ₩133,316 | ₩135,638 | ₩133,316 | ₩135,287 | +1.48% | 4.6천 |
|---|
| 2026.02.12 | ₩136,253 | ₩136,253 | ₩133,544 | ₩133,544 | -1.99% | 8.5천 |
|---|
| 2026.02.11 | ₩134,080 | ₩134,778 | ₩133,799 | ₩133,852 | -0.17% | 1.3만 |
|---|
| 2026.02.10 | ₩131,760 | ₩133,758 | ₩131,760 | ₩133,631 | +1.42% | 9.4천 |
|---|
| 2026.02.09 | ₩131,338 | ₩131,794 | ₩131,036 | ₩131,720 | +0.29% | 1.4만 |
|---|
| 2026.02.06 | ₩130,231 | ₩131,542 | ₩130,231 | ₩131,542 | +1.01% | 1.1만 |
|---|
| 2026.02.05 | ₩128,340 | ₩129,789 | ₩128,340 | ₩129,480 | +0.89% | 1.9만 |
|---|
| 2026.02.04 | ₩127,388 | ₩129,447 | ₩127,388 | ₩128,930 | +1.21% | 2.8만 |
|---|
| 2026.02.03 | ₩126,222 | ₩127,160 | ₩125,900 | ₩127,040 | +0.65% | 3.9만 |
|---|
| 2026.02.02 | ₩127,697 | ₩128,072 | ₩126,349 | ₩126,369 | -1.04% | 3.7만 |
|---|
| 2026.01.30 | ₩126,691 | ₩127,589 | ₩126,195 | ₩127,522 | +0.66% | 8.4만 |
|---|
| 2026.01.29 | ₩125,363 | ₩127,214 | ₩125,363 | ₩127,040 | +1.34% | 24.4만 |
|---|
| 2026.01.28 | ₩126,222 | ₩126,557 | ₩124,934 | ₩125,142 | -0.86% | 6.5천 |
|---|
| 2026.01.27 | ₩126,490 | ₩126,557 | ₩125,806 | ₩126,535 | +0.04% | 24.8만 |
|---|
| 2026.01.26 | ₩126,999 | ₩126,999 | ₩126,302 | ₩126,431 | -0.45% | 7.7만 |
|---|
| 2026.01.23 | ₩126,517 | ₩126,986 | ₩126,128 | ₩126,860 | +0.27% | 8.9천 |
|---|
| 2026.01.22 | ₩128,421 | ₩128,421 | ₩126,449 | ₩126,597 | -1.42% | 1.1만 |
|---|
| 2026.01.21 | ₩128,729 | ₩128,729 | ₩127,160 | ₩128,220 | -0.40% | 1만 |
|---|
| 2026.01.20 | ₩128,944 | ₩128,944 | ₩127,871 | ₩127,923 | -0.79% | 1.7만 |
|---|
| 2026.01.16 | ₩128,816 | ₩129,926 | ₩128,816 | ₩129,829 | +0.79% | 8.1천 |
|---|
| 2026.01.15 | ₩127,804 | ₩128,957 | ₩127,804 | ₩128,130 | +0.25% | 5.8만 |
|---|
| 2026.01.14 | ₩126,745 | ₩127,643 | ₩126,396 | ₩127,643 | +0.71% | 6천 |
|---|
| 2026.01.13 | ₩125,940 | ₩126,825 | ₩125,048 | ₩126,651 | +0.56% | 1.6만 |
|---|
| 2026.01.12 | ₩126,356 | ₩126,785 | ₩125,926 | ₩126,007 | -0.28% | 9.4천 |
|---|
| 2026.01.09 | ₩126,101 | ₩126,771 | ₩126,007 | ₩126,074 | -0.02% | 9.8천 |
|---|
| 2026.01.08 | ₩123,982 | ₩126,074 | ₩123,982 | ₩125,846 | +1.50% | 1.2만 |
|---|
| 2026.01.07 | ₩125,564 | ₩126,141 | ₩124,532 | ₩124,559 | -0.80% | 1.4만 |
|---|
| 2026.01.06 | ₩123,969 | ₩125,390 | ₩123,969 | ₩125,243 | +1.03% | 4.1만 |
|---|
| 2026.01.05 | ₩124,277 | ₩124,746 | ₩123,405 | ₩124,183 | -0.08% | 1.6만 |
|---|
| 2026.01.02 | ₩124,049 | ₩124,720 | ₩123,137 | ₩124,223 | +0.14% | 3.5만 |
|---|
| 2025.12.31 | ₩124,183 | ₩124,482 | ₩124,022 | ₩124,170 | -0.01% | 26.5만 |
|---|
| 2025.12.30 | ₩124,934 | ₩125,094 | ₩124,652 | ₩125,082 | +0.12% | 8.4천 |
|---|
| 2025.12.29 | ₩124,626 | ₩124,813 | ₩124,552 | ₩124,813 | +0.15% | 1.6만 |
|---|
| 2025.12.26 | ₩124,572 | ₩124,572 | ₩123,955 | ₩124,532 | -0.03% | 1.2만 |
|---|
| 2025.12.24 | ₩123,673 | ₩124,599 | ₩123,673 | ₩124,505 | +0.67% | 5.9천 |
|---|
| 2025.12.23 | ₩124,156 | ₩124,156 | ₩123,271 | ₩123,499 | -0.53% | 9.8천 |
|---|
| 2025.12.22 | ₩124,237 | ₩125,350 | ₩124,237 | ₩125,202 | +0.78% | 2.5만 |
|---|
| 2025.12.19 | ₩124,988 | ₩125,444 | ₩124,559 | ₩124,585 | -0.32% | 1.4만 |
|---|
| 2025.12.18 | ₩126,087 | ₩126,181 | ₩125,095 | ₩125,135 | -0.76% | 1.3만 |
|---|
| 2025.12.17 | ₩125,175 | ₩126,168 | ₩125,175 | ₩125,709 | +0.43% | 2.1만 |
|---|
| 2025.12.16 | ₩125,833 | ₩125,886 | ₩124,894 | ₩125,082 | -0.60% | 8천 |
|---|
| 2025.12.15 | ₩125,859 | ₩126,315 | ₩125,551 | ₩126,302 | +0.35% | 1.1만 |
|---|
| 2025.12.12 | ₩125,243 | ₩126,101 | ₩125,061 | ₩125,283 | +0.03% | 8.5천 |
|---|
| 2025.12.11 | ₩124,934 | ₩125,429 | ₩124,934 | ₩125,216 | +0.23% | 8.9천 |
|---|
| 2025.12.10 | ₩124,706 | ₩125,323 | ₩124,706 | ₩124,880 | +0.14% | 1만 |
|---|
| 2025.12.09 | ₩125,108 | ₩125,638 | ₩124,451 | ₩124,451 | -0.53% | 1.4만 |
|---|
| 2025.12.08 | ₩126,181 | ₩126,181 | ₩124,907 | ₩124,907 | -1.01% | 6천 |
|---|
| 2025.12.05 | ₩126,408 | ₩126,758 | ₩126,181 | ₩126,181 | -0.18% | 4.7천 |
|---|
| 2025.12.04 | ₩126,798 | ₩127,268 | ₩126,333 | ₩126,382 | -0.33% | 7.7천 |
|---|
| 2025.12.03 | ₩126,973 | ₩127,382 | ₩126,490 | ₩126,919 | -0.04% | 1.1만 |
|---|
| 2025.12.02 | ₩127,428 | ₩127,737 | ₩126,490 | ₩126,869 | -0.44% | 9.5천 |
|---|
| 2025.12.01 | ₩127,656 | ₩127,784 | ₩127,225 | ₩127,225 | -0.34% | 1.2만 |
|---|
| 2025.11.28 | ₩128,005 | ₩128,823 | ₩127,911 | ₩128,340 | +0.26% | 15.9만 |
|---|
| 2025.11.26 | ₩127,254 | ₩128,649 | ₩127,254 | ₩128,053 | +0.63% | 1.1만 |
|---|
| 2025.11.25 | ₩126,946 | ₩127,882 | ₩126,946 | ₩127,321 | +0.30% | 5.9천 |
|---|
| 2025.11.24 | ₩125,953 | ₩126,490 | ₩125,917 | ₩126,278 | +0.26% | 9.4천 |
|---|
| 2025.11.21 | ₩124,659 | ₩126,382 | ₩124,656 | ₩125,981 | +1.06% | 5.8천 |
|---|
| 2025.11.20 | ₩125,450 | ₩125,940 | ₩124,155 | ₩124,155 | -1.03% | 3.3천 |
|---|
| 2025.11.19 | ₩124,753 | ₩124,753 | ₩124,230 | ₩124,560 | -0.15% | 1.2천 |
|---|
| 2025.11.18 | ₩125,296 | ₩125,873 | ₩124,961 | ₩125,634 | +0.27% | 8천 |
|---|
| 2025.11.17 | ₩125,906 | ₩125,906 | ₩124,949 | ₩125,096 | -0.64% | 2.6천 |
|---|
| 2025.11.14 | ₩125,672 | ₩126,181 | ₩125,122 | ₩125,812 | +0.11% | 1.1만 |
|---|
| 2025.11.13 | ₩126,637 | ₩126,946 | ₩125,562 | ₩125,562 | -0.85% | 9.2천 |
|---|
| 2025.11.12 | ₩128,153 | ₩128,153 | ₩126,985 | ₩126,985 | -0.91% | 5.8천 |
|---|
| 2025.11.11 | ₩127,630 | ₩128,193 | ₩127,496 | ₩128,193 | +0.44% | 6.1천 |
|---|
| 2025.11.10 | ₩127,777 | ₩127,777 | ₩126,303 | ₩127,093 | -0.54% | 6.8천 |
|---|
| 2025.11.07 | ₩125,417 | ₩127,376 | ₩125,417 | ₩127,376 | +1.56% | 7.3천 |
|---|
| 2025.11.06 | ₩125,967 | ₩126,235 | ₩125,269 | ₩125,269 | -0.55% | 2.8만 |
|---|
| 2025.11.05 | ₩125,578 | ₩125,900 | ₩125,310 | ₩125,894 | +0.25% | 8.4천 |
|---|
| 2025.11.04 | ₩125,698 | ₩125,698 | ₩124,974 | ₩125,551 | -0.12% | 1.5만 |
|---|
| 2025.11.03 | ₩125,175 | ₩125,618 | ₩123,861 | ₩125,618 | +0.35% | 7.7천 |
|---|
| 2025.10.31 | ₩124,921 | ₩125,712 | ₩124,264 | ₩125,712 | +0.63% | 23.5만 |
|---|
| 2025.10.30 | ₩124,237 | ₩125,819 | ₩124,237 | ₩125,232 | +0.80% | 3.2만 |
|---|
| 2025.10.29 | ₩127,147 | ₩127,147 | ₩124,400 | ₩124,599 | -2.00% | 1.2만 |
|---|
| 2025.10.28 | ₩129,588 | ₩129,588 | ₩127,442 | ₩127,496 | -1.61% | 7천 |
|---|
| 2025.10.27 | ₩129,977 | ₩130,044 | ₩129,132 | ₩130,044 | +0.05% | 7.4천 |
|---|
| 2025.10.24 | ₩129,816 | ₩130,137 | ₩129,534 | ₩129,534 | -0.22% | 7.8천 |
|---|
| 2025.10.23 | ₩129,199 | ₩129,749 | ₩128,649 | ₩129,346 | +0.11% | 1만 |
|---|
| 2025.10.22 | ₩128,998 | ₩129,641 | ₩128,897 | ₩129,641 | +0.50% | 1.2만 |
|---|
| 2025.10.21 | ₩129,427 | ₩129,541 | ₩128,757 | ₩128,921 | -0.39% | 1.4만 |
|---|
| 2025.10.20 | ₩128,716 | ₩129,393 | ₩128,515 | ₩129,393 | +0.53% | 1.2만 |
|---|
| 2025.10.17 | ₩127,328 | ₩128,206 | ₩127,328 | ₩128,206 | +0.69% | 7.1천 |
|---|
| 2025.10.16 | ₩128,179 | ₩128,260 | ₩126,946 | ₩127,214 | -0.75% | 6.2천 |
|---|
| 2025.10.15 | ₩126,382 | ₩128,086 | ₩126,382 | ₩127,623 | +0.98% | 9.4천 |
|---|
| 2025.10.14 | ₩123,861 | ₩125,940 | ₩123,861 | ₩125,819 | +1.58% | 1.3만 |
|---|
| 2025.10.13 | ₩124,277 | ₩124,669 | ₩123,647 | ₩124,669 | +0.32% | 5.2천 |
|---|
| 2025.10.10 | ₩125,873 | ₩125,873 | ₩123,606 | ₩123,631 | -1.78% | 7.4천 |
|---|