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 | ₩133,239 | ₩133,624 | ₩132,636 | ₩133,414 | +0.13% | 1.2만 |
| 2026.10.08 | ₩131,912 | ₩132,676 | ₩130,892 | ₩132,448 | +0.41% | 2.7만 |
| 2026.10.07 | ₩133,186 | ₩133,186 | ₩131,641 | ₩131,641 | -1.16% | 1.6만 |
| 2026.10.06 | ₩132,743 | ₩134,111 | ₩132,743 | ₩133,695 | +0.72% | 3.1만 |
| 2026.10.05 | ₩133,440 | ₩133,534 | ₩132,582 | ₩132,743 | -0.52% | 2.9만 |
| 2026.10.02 | ₩133,789 | ₩134,098 | ₩133,353 | ₩133,387 | -0.30% | 1.8만 |
| 2026.10.01 | ₩132,850 | ₩132,909 | ₩132,086 | ₩132,877 | +0.02% | 2.5만 |
| 2026.09.30 | ₩135,278 | ₩135,278 | ₩133,534 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩133,642 |
| -1.21% |
| 38.6만 |
| 2026.09.29 | ₩134,551 | ₩135,144 | ₩134,379 | ₩134,983 | +0.32% | 2.2만 |
|---|
| 2026.09.28 | ₩135,278 | ₩135,620 | ₩134,661 | ₩135,023 | -0.19% | 6.8만 |
|---|
| 2026.09.25 | ₩135,734 | ₩135,734 | ₩134,540 | ₩135,291 | -0.33% | 2.7만 |
|---|
| 2026.09.24 | ₩135,881 | ₩136,257 | ₩135,533 | ₩135,533 | -0.26% | 4.5만 |
|---|
| 2026.09.23 | ₩136,847 | ₩136,847 | ₩135,492 | ₩135,546 | -0.95% | 1.7만 |
|---|
| 2026.09.22 | ₩137,377 | ₩137,538 | ₩137,182 | ₩137,196 | -0.13% | 5.3만 |
|---|
| 2026.09.21 | ₩138,255 | ₩138,644 | ₩138,014 | ₩138,436 | +0.13% | 1.4만 |
|---|
| 2026.09.18 | ₩137,504 | ₩137,893 | ₩137,236 | ₩137,236 | -0.20% | 1.3만 |
|---|
| 2026.09.17 | ₩138,979 | ₩138,979 | ₩138,303 | ₩138,604 | -0.27% | 1.5만 |
|---|
| 2026.09.16 | ₩139,925 | ₩139,925 | ₩137,504 | ₩138,148 | -1.27% | 1.9만 |
|---|
| 2026.09.15 | ₩139,261 | ₩139,368 | ₩138,470 | ₩138,926 | -0.24% | 4.8만 |
|---|
| 2026.09.14 | ₩139,449 | ₩140,603 | ₩139,147 | ₩139,328 | -0.09% | 1만 |
|---|
| 2026.09.11 | ₩139,811 | ₩140,334 | ₩139,529 | ₩139,838 | +0.02% | 2.3만 |
|---|
| 2026.09.10 | ₩140,508 | ₩140,656 | ₩139,247 | ₩139,315 | -0.85% | 1.8만 |
|---|
| 2026.09.09 | ₩141,635 | ₩141,635 | ₩140,025 | ₩140,213 | -1.00% | 1.6만 |
|---|
| 2026.09.08 | ₩140,991 | ₩142,627 | ₩140,991 | ₩141,715 | +0.51% | 2.3만 |
|---|
| 2026.09.04 | ₩141,769 | ₩142,925 | ₩141,568 | ₩141,648 | -0.09% | 1.4만 |
|---|
| 2026.09.03 | ₩141,997 | ₩142,567 | ₩141,970 | ₩142,375 | +0.27% | 1.4만 |
|---|
| 2026.09.02 | ₩142,775 | ₩142,775 | ₩140,937 | ₩141,782 | -0.70% | 1.9만 |
|---|
| 2026.09.01 | ₩142,734 | ₩143,029 | ₩142,024 | ₩142,100 | -0.44% | 1.2만 |
|---|
| 2026.08.31 | ₩142,500 | ₩142,631 | ₩141,598 | ₩142,238 | -0.18% | 24.1만 |
|---|
| 2026.08.28 | ₩144,652 | ₩144,652 | ₩143,573 | ₩143,573 | -0.75% | 9.5천 |
|---|
| 2026.08.27 | ₩144,692 | ₩145,001 | ₩144,303 | ₩144,451 | -0.17% | 4.5만 |
|---|
| 2026.08.26 | ₩146,389 | ₩146,562 | ₩145,814 | ₩145,814 | -0.39% | 9.5천 |
|---|
| 2026.08.25 | ₩146,516 | ₩146,878 | ₩145,886 | ₩146,526 | +0.01% | 1.8만 |
|---|
| 2026.08.24 | ₩146,141 | ₩146,865 | ₩145,383 | ₩146,382 | +0.17% | 1.4만 |
|---|
| 2026.08.21 | ₩146,060 | ₩146,060 | ₩145,296 | ₩145,470 | -0.40% | 1.5만 |
|---|
| 2026.08.20 | ₩144,719 | ₩146,161 | ₩144,719 | ₩145,819 | +0.76% | 1.1만 |
|---|
| 2026.08.19 | ₩145,336 | ₩145,336 | ₩144,464 | ₩145,227 | -0.07% | 21.4만 |
|---|
| 2026.08.18 | ₩144,961 | ₩145,348 | ₩144,411 | ₩144,411 | -0.38% | 1.7만 |
|---|
| 2026.08.17 | ₩145,029 | ₩145,249 | ₩144,424 | ₩144,920 | -0.07% | 1.6만 |
|---|
| 2026.08.14 | ₩145,765 | ₩146,181 | ₩145,500 | ₩145,752 | -0.01% | 5.1만 |
|---|
| 2026.08.13 | ₩144,867 | ₩145,980 | ₩144,867 | ₩145,631 | +0.53% | 2.2만 |
|---|
| 2026.08.12 | ₩143,064 | ₩143,948 | ₩143,016 | ₩143,948 | +0.62% | 2.2만 |
|---|
| 2026.08.11 | ₩142,895 | ₩143,499 | ₩142,412 | ₩142,412 | -0.34% | 3만 |
|---|
| 2026.08.10 | ₩145,899 | ₩145,899 | ₩143,391 | ₩143,928 | -1.35% | 5.4만 |
|---|
| 2026.08.07 | ₩145,926 | ₩146,355 | ₩145,383 | ₩145,980 | +0.04% | 2.5만 |
|---|
| 2026.08.06 | ₩147,710 | ₩147,710 | ₩145,068 | ₩145,423 | -1.55% | 5만 |
|---|
| 2026.08.05 | ₩146,624 | ₩147,086 | ₩145,859 | ₩147,026 | +0.27% | 12.9만 |
|---|
| 2026.08.04 | ₩146,771 | ₩146,771 | ₩145,282 | ₩146,436 | -0.23% | 5.7만 |
|---|
| 2026.08.03 | ₩148,045 | ₩148,434 | ₩146,811 | ₩147,375 | -0.45% | 7.3만 |
|---|
| 2026.07.31 | ₩148,461 | ₩148,461 | ₩146,677 | ₩147,321 | -0.77% | 7.4만 |
|---|
| 2026.07.30 | ₩148,930 | ₩148,930 | ₩147,029 | ₩148,104 | -0.55% | 11.5만 |
|---|
| 2026.07.29 | ₩151,264 | ₩151,264 | ₩149,923 | ₩150,057 | -0.80% | 2.9만 |
|---|
| 2026.07.28 | ₩151,760 | ₩152,015 | ₩150,955 | ₩150,989 | -0.51% | 6.1만 |
|---|
| 2026.07.27 | ₩152,082 | ₩152,082 | ₩150,603 | ₩150,861 | -0.80% | 4.4만 |
|---|
| 2026.07.24 | ₩150,285 | ₩151,827 | ₩150,285 | ₩151,599 | +0.87% | 2만 |
|---|
| 2026.07.23 | ₩148,706 | ₩148,917 | ₩148,215 | ₩148,421 | -0.19% | 5.9만 |
|---|
| 2026.07.22 | ₩148,997 | ₩149,212 | ₩148,206 | ₩148,407 | -0.40% | 2.1만 |
|---|
| 2026.07.21 | ₩149,722 | ₩149,722 | ₩149,158 | ₩149,440 | -0.19% | 3만 |
|---|
| 2026.07.20 | ₩149,467 | ₩149,467 | ₩148,716 | ₩148,796 | -0.45% | 1만 |
|---|
| 2026.07.17 | ₩150,245 | ₩150,607 | ₩148,796 | ₩149,507 | -0.49% | 2.1만 |
|---|
| 2026.07.16 | ₩147,364 | ₩149,479 | ₩147,364 | ₩149,382 | +1.37% | 1.6만 |
|---|
| 2026.07.15 | ₩146,556 | ₩146,731 | ₩145,470 | ₩145,548 | -0.69% | 1.2만 |
|---|
| 2026.07.14 | ₩145,718 | ₩145,886 | ₩145,383 | ₩145,805 | +0.06% | 1만 |
|---|
| 2026.07.13 | ₩145,162 | ₩145,966 | ₩145,162 | ₩145,759 | +0.41% | 1.3만 |
|---|
| 2026.07.10 | ₩145,500 | ₩145,500 | ₩143,579 | ₩144,770 | -0.50% | 8.7천 |
|---|
| 2026.07.09 | ₩144,679 | ₩145,215 | ₩144,639 | ₩144,639 | -0.03% | 1.4만 |
|---|
| 2026.07.08 | ₩145,316 | ₩145,470 | ₩144,303 | ₩144,369 | -0.65% | 1.4만 |
|---|
| 2026.07.07 | ₩145,940 | ₩147,965 | ₩145,940 | ₩146,825 | +0.61% | 7.3천 |
|---|
| 2026.07.06 | ₩146,033 | ₩146,033 | ₩145,115 | ₩145,155 | -0.60% | 1.9만 |
|---|
| 2026.07.02 | ₩145,122 | ₩146,060 | ₩145,068 | ₩146,033 | +0.63% | 2.5만 |
|---|
| 2026.07.01 | ₩143,982 | ₩145,304 | ₩143,982 | ₩144,303 | +0.22% | 6.6만 |
|---|
| 2026.06.30 | ₩144,940 | ₩145,323 | ₩143,861 | ₩143,861 | -0.74% | 40.8만 |
|---|
| 2026.06.29 | ₩146,664 | ₩146,664 | ₩145,054 | ₩146,315 | -0.24% | 1.3만 |
|---|
| 2026.06.26 | ₩145,564 | ₩146,610 | ₩145,537 | ₩146,610 | +0.72% | 1.6만 |
|---|
| 2026.06.25 | ₩143,861 | ₩144,786 | ₩143,177 | ₩144,605 | +0.52% | 2.7만 |
|---|
| 2026.06.24 | ₩143,740 | ₩145,095 | ₩143,076 | ₩143,847 | +0.07% | 1.8만 |
|---|
| 2026.06.23 | ₩143,264 | ₩143,821 | ₩143,163 | ₩143,606 | +0.24% | 2.4만 |
|---|
| 2026.06.22 | ₩141,353 | ₩143,137 | ₩140,870 | ₩142,548 | +0.85% | 1.7만 |
|---|
| 2026.06.18 | ₩140,642 | ₩141,742 | ₩140,642 | ₩140,870 | +0.16% | 1.4만 |
|---|
| 2026.06.17 | ₩143,955 | ₩143,955 | ₩140,562 | ₩140,642 | -2.30% | 2.6만 |
|---|
| 2026.06.16 | ₩144,169 | ₩144,746 | ₩143,767 | ₩144,156 | -0.01% | 1.2만 |
|---|
| 2026.06.15 | ₩145,591 | ₩145,591 | ₩143,801 | ₩144,008 | -1.09% | 1.1만 |
|---|
| 2026.06.12 | ₩144,431 | ₩145,276 | ₩144,431 | ₩144,923 | +0.34% | 1.2만 |
|---|
| 2026.06.11 | ₩143,619 | ₩144,505 | ₩143,338 | ₩143,566 | -0.04% | 2만 |
|---|
| 2026.06.10 | ₩144,531 | ₩144,719 | ₩143,526 | ₩143,619 | -0.63% | 1.8만 |
|---|
| 2026.06.09 | ₩142,962 | ₩143,593 | ₩142,721 | ₩143,298 | +0.23% | 1.5만 |
|---|
| 2026.06.08 | ₩142,184 | ₩142,184 | ₩139,650 | ₩139,803 | -1.68% | 1.7만 |
|---|
| 2026.06.05 | ₩141,138 | ₩142,372 | ₩141,138 | ₩141,474 | +0.24% | 1.4만 |
|---|
| 2026.06.04 | ₩140,052 | ₩140,052 | ₩138,909 | ₩140,012 | -0.03% | 1.8만 |
|---|
| 2026.06.03 | ₩137,960 | ₩139,261 | ₩137,960 | ₩138,201 | +0.17% | 2.4만 |
|---|
| 2026.06.02 | ₩137,544 | ₩138,067 | ₩137,001 | ₩137,987 | +0.32% | 8.9천 |
|---|
| 2026.06.01 | ₩139,395 | ₩139,395 | ₩137,316 | ₩137,316 | -1.49% | 1.3만 |
|---|
| 2026.05.29 | ₩140,479 | ₩140,602 | ₩139,898 | ₩140,092 | -0.27% | 5.8만 |
|---|
| 2026.05.28 | ₩141,594 | ₩142,587 | ₩141,554 | ₩141,581 | -0.01% | 1.4만 |
|---|
| 2026.05.27 | ₩142,627 | ₩143,318 | ₩142,144 | ₩142,171 | -0.32% | 13.2만 |
|---|
| 2026.05.26 | ₩142,426 | ₩142,654 | ₩142,091 | ₩142,654 | +0.16% | 4.4만 |
|---|
| 2026.05.22 | ₩141,661 | ₩141,930 | ₩141,313 | ₩141,818 | +0.11% | 9.5천 |
|---|
| 2026.05.21 | ₩140,763 | ₩141,541 | ₩139,750 | ₩141,541 | +0.55% | 1.6만 |
|---|
| 2026.05.20 | ₩139,998 | ₩141,126 | ₩139,985 | ₩141,126 | +0.81% | 1.6만 |
|---|
| 2026.05.19 | ₩139,060 | ₩139,502 | ₩138,664 | ₩139,375 | +0.23% | 3.4만 |
|---|
| 2026.05.18 | ₩137,611 | ₩139,395 | ₩137,611 | ₩139,288 | +1.22% | 1.8만 |
|---|
| 2026.05.15 | ₩138,504 | ₩138,504 | ₩137,678 | ₩137,799 | -0.51% | 1.2만 |
|---|
| 2026.05.14 | ₩140,441 | ₩140,991 | ₩140,025 | ₩140,025 | -0.30% | 1.3만 |
|---|
| 2026.05.13 | ₩140,656 | ₩140,877 | ₩140,213 | ₩140,374 | -0.20% | 7천 |
|---|
| 2026.05.12 | ₩140,355 | ₩141,192 | ₩140,355 | ₩141,192 | +0.60% | 1.2만 |
|---|
| 2026.05.11 | ₩140,642 | ₩141,407 | ₩140,522 | ₩140,924 | +0.20% | 3.4만 |
|---|
| 2026.05.08 | ₩140,763 | ₩141,474 | ₩140,763 | ₩140,847 | +0.06% | 107.4만 |
|---|
| 2026.05.07 | ₩141,501 | ₩141,501 | ₩139,596 | ₩140,263 | -0.87% | 9.8천 |
|---|
| 2026.05.06 | ₩140,052 | ₩141,661 | ₩140,052 | ₩141,353 | +0.93% | 2.1만 |
|---|
| 2026.05.05 | ₩139,341 | ₩139,576 | ₩138,201 | ₩139,328 | -0.01% | 7.4천 |
|---|
| 2026.05.04 | ₩138,698 | ₩139,690 | ₩138,215 | ₩138,429 | -0.19% | 6.7천 |
|---|
| 2026.05.01 | ₩139,838 | ₩139,838 | ₩139,288 | ₩139,569 | -0.19% | 7.7천 |
|---|
| 2026.04.30 | ₩137,343 | ₩139,918 | ₩137,343 | ₩139,757 | +1.76% | 9.4만 |
|---|
| 2026.04.29 | ₩138,698 | ₩138,698 | ₩137,391 | ₩137,745 | -0.69% | 8.8천 |
|---|
| 2026.04.28 | ₩138,108 | ₩138,751 | ₩137,283 | ₩138,751 | +0.47% | 5.2천 |
|---|
| 2026.04.27 | ₩138,268 | ₩138,268 | ₩137,342 | ₩137,342 | -0.67% | 1.7만 |
|---|
| 2026.04.24 | ₩138,134 | ₩138,939 | ₩137,853 | ₩137,853 | -0.20% | 6.8천 |
|---|
| 2026.04.23 | ₩136,418 | ₩138,128 | ₩136,418 | ₩138,128 | +1.25% | 5.6천 |
|---|
| 2026.04.22 | ₩138,483 | ₩138,671 | ₩135,841 | ₩136,364 | -1.53% | 6.2천 |
|---|
| 2026.04.21 | ₩139,918 | ₩140,025 | ₩138,027 | ₩138,027 | -1.35% | 7.7천 |
|---|
| 2026.04.20 | ₩139,402 | ₩140,226 | ₩139,402 | ₩140,193 | +0.57% | 7.7천 |
|---|
| 2026.04.17 | ₩138,389 | ₩139,945 | ₩138,389 | ₩139,730 | +0.97% | 3.9천 |
|---|
| 2026.04.16 | ₩137,330 | ₩137,745 | ₩137,155 | ₩137,745 | +0.30% | 1.5만 |
|---|
| 2026.04.15 | ₩135,881 | ₩136,646 | ₩135,767 | ₩136,646 | +0.56% | 1.3만 |
|---|
| 2026.04.14 | ₩134,795 | ₩136,548 | ₩134,795 | ₩136,548 | +1.30% | 1.1만 |
|---|
| 2026.04.13 | ₩134,351 | ₩134,796 | ₩133,667 | ₩134,796 | +0.33% | 3.2천 |
|---|
| 2026.04.10 | ₩134,487 | ₩134,896 | ₩134,102 | ₩134,548 | +0.05% | 4.8천 |
|---|
| 2026.04.09 | ₩133,749 | ₩135,191 | ₩133,749 | ₩134,163 | +0.31% | 4.7천 |
|---|
| 2026.04.08 | ₩132,817 | ₩133,239 | ₩132,716 | ₩133,084 | +0.20% | 1.2만 |
|---|
| 2026.04.07 | ₩130,792 | ₩130,933 | ₩130,423 | ₩130,812 | +0.02% | 2.9천 |
|---|
| 2026.04.06 | ₩130,396 | ₩130,797 | ₩130,233 | ₩130,233 | -0.13% | 1.6만 |
|---|
| 2026.04.02 | ₩128,371 | ₩130,477 | ₩128,371 | ₩130,477 | +1.64% | 8.2천 |
|---|
| 2026.04.01 | ₩128,706 | ₩129,464 | ₩128,706 | ₩129,055 | +0.27% | 3.4만 |
|---|
| 2026.03.31 | ₩127,325 | ₩128,800 | ₩127,325 | ₩128,331 | +0.79% | 5.5만 |
|---|
| 2026.03.30 | ₩127,097 | ₩127,908 | ₩126,064 | ₩126,534 | -0.44% | 1.1만 |
|---|
| 2026.03.27 | ₩126,842 | ₩127,352 | ₩125,877 | ₩126,105 | -0.58% | 4.7천 |
|---|
| 2026.03.26 | ₩127,298 | ₩128,022 | ₩127,003 | ₩127,231 | -0.05% | 7.2천 |
|---|
| 2026.03.25 | ₩127,204 | ₩127,835 | ₩127,085 | ₩127,245 | +0.03% | 6.7천 |
|---|
| 2026.03.24 | ₩127,084 | ₩128,237 | ₩127,017 | ₩127,245 | +0.13% | 4.9천 |
|---|
| 2026.03.23 | ₩129,243 | ₩129,821 | ₩128,197 | ₩128,237 | -0.78% | 3.8천 |
|---|
| 2026.03.20 | ₩131,026 | ₩131,335 | ₩126,815 | ₩127,325 | -2.82% | 1.2만 |
|---|
| 2026.03.19 | ₩131,724 | ₩131,898 | ₩131,006 | ₩131,603 | -0.09% | 1.8만 |
|---|
| 2026.03.18 | ₩133,234 | ₩133,467 | ₩132,059 | ₩132,059 | -0.88% | 17만 |
|---|
| 2026.03.17 | ₩134,285 | ₩134,725 | ₩133,883 | ₩133,883 | -0.30% | 1.2만 |
|---|
| 2026.03.16 | ₩133,159 | ₩134,065 | ₩133,159 | ₩133,426 | +0.20% | 4.1천 |
|---|
| 2026.03.13 | ₩132,783 | ₩133,266 | ₩132,126 | ₩132,212 | -0.43% | 1.2만 |
|---|
| 2026.03.12 | ₩132,461 | ₩133,199 | ₩131,992 | ₩132,542 | +0.06% | 3.2만 |
|---|
| 2026.03.11 | ₩133,461 | ₩133,461 | ₩132,743 | ₩133,077 | -0.29% | 6.3천 |
|---|
| 2026.03.10 | ₩134,259 | ₩135,559 | ₩134,259 | ₩134,460 | +0.15% | 1만 |
|---|
| 2026.03.09 | ₩132,971 | ₩134,433 | ₩131,898 | ₩134,433 | +1.10% | 9.7천 |
|---|
| 2026.03.06 | ₩133,400 | ₩134,230 | ₩133,400 | ₩134,057 | +0.49% | 7.2천 |
|---|
| 2026.03.05 | ₩135,126 | ₩135,653 | ₩134,701 | ₩135,600 | +0.35% | 6.8천 |
|---|
| 2026.03.04 | ₩136,149 | ₩136,981 | ₩135,318 | ₩136,941 | +0.58% | 1.1만 |
|---|
| 2026.03.03 | ₩135,774 | ₩137,155 | ₩134,696 | ₩136,686 | +0.67% | 1.2만 |
|---|
| 2026.03.02 | ₩136,525 | ₩138,014 | ₩136,163 | ₩137,759 | +0.90% | 6천 |
|---|
| 2026.02.27 | ₩136,874 | ₩138,255 | ₩136,874 | ₩137,035 | +0.12% | 47.5만 |
|---|
| 2026.02.26 | ₩137,182 | ₩137,477 | ₩136,713 | ₩137,383 | +0.15% | 4.6천 |
|---|
| 2026.02.25 | ₩135,854 | ₩136,465 | ₩135,586 | ₩136,465 | +0.45% | 7천 |
|---|
| 2026.02.24 | ₩136,029 | ₩136,512 | ₩135,667 | ₩136,351 | +0.24% | 9.6천 |
|---|
| 2026.02.23 | ₩136,096 | ₩136,635 | ₩135,692 | ₩136,230 | +0.10% | 1.1만 |
|---|
| 2026.02.20 | ₩135,144 | ₩135,860 | ₩135,144 | ₩135,860 | +0.53% | 9.3천 |
|---|
| 2026.02.19 | ₩134,788 | ₩135,063 | ₩134,124 | ₩134,956 | +0.12% | 1.5만 |
|---|
| 2026.02.18 | ₩135,398 | ₩135,398 | ₩134,808 | ₩134,889 | -0.38% | 2.6천 |
|---|
| 2026.02.17 | ₩135,640 | ₩136,954 | ₩135,452 | ₩136,914 | +0.94% | 1.2만 |
|---|
| 2026.02.13 | ₩133,320 | ₩135,643 | ₩133,320 | ₩135,291 | +1.48% | 4.6천 |
|---|
| 2026.02.12 | ₩136,257 | ₩136,257 | ₩133,548 | ₩133,548 | -1.99% | 8.5천 |
|---|
| 2026.02.11 | ₩134,084 | ₩134,782 | ₩133,803 | ₩133,856 | -0.17% | 1.3만 |
|---|
| 2026.02.10 | ₩131,764 | ₩133,762 | ₩131,764 | ₩133,635 | +1.42% | 9.4천 |
|---|
| 2026.02.09 | ₩131,342 | ₩131,798 | ₩131,040 | ₩131,724 | +0.29% | 1.4만 |
|---|
| 2026.02.06 | ₩130,235 | ₩131,545 | ₩130,235 | ₩131,545 | +1.01% | 1.1만 |
|---|
| 2026.02.05 | ₩128,344 | ₩129,793 | ₩128,344 | ₩129,484 | +0.89% | 1.9만 |
|---|
| 2026.02.04 | ₩127,392 | ₩129,451 | ₩127,392 | ₩128,934 | +1.21% | 2.8만 |
|---|
| 2026.02.03 | ₩126,225 | ₩127,164 | ₩125,903 | ₩127,043 | +0.65% | 3.9만 |
|---|
| 2026.02.02 | ₩127,700 | ₩128,076 | ₩126,353 | ₩126,373 | -1.04% | 3.7만 |
|---|
| 2026.01.30 | ₩126,695 | ₩127,593 | ₩126,198 | ₩127,526 | +0.66% | 8.4만 |
|---|
| 2026.01.29 | ₩125,367 | ₩127,218 | ₩125,367 | ₩127,043 | +1.34% | 24.4만 |
|---|
| 2026.01.28 | ₩126,225 | ₩126,561 | ₩124,938 | ₩125,146 | -0.86% | 6.5천 |
|---|
| 2026.01.27 | ₩126,493 | ₩126,561 | ₩125,810 | ₩126,539 | +0.04% | 24.8만 |
|---|
| 2026.01.26 | ₩127,003 | ₩127,003 | ₩126,306 | ₩126,434 | -0.45% | 7.7만 |
|---|
| 2026.01.23 | ₩126,520 | ₩126,990 | ₩126,131 | ₩126,864 | +0.27% | 8.9천 |
|---|
| 2026.01.22 | ₩128,425 | ₩128,425 | ₩126,453 | ₩126,601 | -1.42% | 1.1만 |
|---|
| 2026.01.21 | ₩128,733 | ₩128,733 | ₩127,164 | ₩128,224 | -0.40% | 1만 |
|---|
| 2026.01.20 | ₩128,948 | ₩128,948 | ₩127,875 | ₩127,927 | -0.79% | 1.7만 |
|---|
| 2026.01.16 | ₩128,820 | ₩129,929 | ₩128,820 | ₩129,833 | +0.79% | 8.1천 |
|---|
| 2026.01.15 | ₩127,808 | ₩128,961 | ₩127,808 | ₩128,134 | +0.25% | 5.8만 |
|---|
| 2026.01.14 | ₩126,748 | ₩127,647 | ₩126,400 | ₩127,647 | +0.71% | 6천 |
|---|
| 2026.01.13 | ₩125,944 | ₩126,829 | ₩125,052 | ₩126,654 | +0.56% | 1.6만 |
|---|
| 2026.01.12 | ₩126,359 | ₩126,789 | ₩125,930 | ₩126,011 | -0.28% | 9.4천 |
|---|
| 2026.01.09 | ₩126,105 | ₩126,775 | ₩126,011 | ₩126,078 | -0.02% | 9.8천 |
|---|
| 2026.01.08 | ₩123,986 | ₩126,078 | ₩123,986 | ₩125,850 | +1.50% | 1.2만 |
|---|
| 2026.01.07 | ₩125,568 | ₩126,145 | ₩124,535 | ₩124,562 | -0.80% | 1.4만 |
|---|
| 2026.01.06 | ₩123,972 | ₩125,394 | ₩123,972 | ₩125,246 | +1.03% | 4.1만 |
|---|
| 2026.01.05 | ₩124,281 | ₩124,750 | ₩123,409 | ₩124,187 | -0.08% | 1.6만 |
|---|
| 2026.01.02 | ₩124,053 | ₩124,723 | ₩123,141 | ₩124,227 | +0.14% | 3.5만 |
|---|
| 2025.12.31 | ₩124,187 | ₩124,486 | ₩124,026 | ₩124,173 | -0.01% | 26.5만 |
|---|
| 2025.12.30 | ₩124,938 | ₩125,097 | ₩124,656 | ₩125,085 | +0.12% | 8.4천 |
|---|
| 2025.12.29 | ₩124,629 | ₩124,817 | ₩124,556 | ₩124,817 | +0.15% | 1.6만 |
|---|
| 2025.12.26 | ₩124,576 | ₩124,576 | ₩123,959 | ₩124,535 | -0.03% | 1.2만 |
|---|
| 2025.12.24 | ₩123,677 | ₩124,603 | ₩123,677 | ₩124,509 | +0.67% | 5.9천 |
|---|
| 2025.12.23 | ₩124,160 | ₩124,160 | ₩123,275 | ₩123,503 | -0.53% | 9.8천 |
|---|
| 2025.12.22 | ₩124,240 | ₩125,354 | ₩124,240 | ₩125,206 | +0.78% | 2.5만 |
|---|
| 2025.12.19 | ₩124,991 | ₩125,447 | ₩124,562 | ₩124,589 | -0.32% | 1.4만 |
|---|
| 2025.12.18 | ₩126,091 | ₩126,185 | ₩125,099 | ₩125,139 | -0.76% | 1.3만 |
|---|
| 2025.12.17 | ₩125,179 | ₩126,172 | ₩125,179 | ₩125,713 | +0.43% | 2.1만 |
|---|
| 2025.12.16 | ₩125,836 | ₩125,890 | ₩124,898 | ₩125,085 | -0.60% | 8천 |
|---|
| 2025.12.15 | ₩125,863 | ₩126,319 | ₩125,555 | ₩126,306 | +0.35% | 1.1만 |
|---|
| 2025.12.12 | ₩125,246 | ₩126,105 | ₩125,065 | ₩125,286 | +0.03% | 8.5천 |
|---|
| 2025.12.11 | ₩124,938 | ₩125,433 | ₩124,938 | ₩125,219 | +0.23% | 8.9천 |
|---|
| 2025.12.10 | ₩124,710 | ₩125,327 | ₩124,710 | ₩124,884 | +0.14% | 1만 |
|---|
| 2025.12.09 | ₩125,112 | ₩125,642 | ₩124,455 | ₩124,455 | -0.53% | 1.4만 |
|---|
| 2025.12.08 | ₩126,185 | ₩126,185 | ₩124,911 | ₩124,911 | -1.01% | 6천 |
|---|
| 2025.12.05 | ₩126,412 | ₩126,762 | ₩126,185 | ₩126,185 | -0.18% | 4.7천 |
|---|
| 2025.12.04 | ₩126,802 | ₩127,271 | ₩126,337 | ₩126,386 | -0.33% | 7.7천 |
|---|
| 2025.12.03 | ₩126,976 | ₩127,385 | ₩126,493 | ₩126,923 | -0.04% | 1.1만 |
|---|
| 2025.12.02 | ₩127,432 | ₩127,741 | ₩126,493 | ₩126,873 | -0.44% | 9.5천 |
|---|
| 2025.12.01 | ₩127,660 | ₩127,788 | ₩127,228 | ₩127,228 | -0.34% | 1.2만 |
|---|
| 2025.11.28 | ₩128,009 | ₩128,827 | ₩127,915 | ₩128,344 | +0.26% | 15.9만 |
|---|
| 2025.11.26 | ₩127,258 | ₩128,653 | ₩127,258 | ₩128,057 | +0.63% | 1.1만 |
|---|
| 2025.11.25 | ₩126,949 | ₩127,886 | ₩126,949 | ₩127,325 | +0.30% | 5.9천 |
|---|
| 2025.11.24 | ₩125,957 | ₩126,493 | ₩125,921 | ₩126,282 | +0.26% | 9.4천 |
|---|
| 2025.11.21 | ₩124,663 | ₩126,386 | ₩124,660 | ₩125,985 | +1.06% | 5.8천 |
|---|
| 2025.11.20 | ₩125,454 | ₩125,944 | ₩124,159 | ₩124,159 | -1.03% | 3.3천 |
|---|
| 2025.11.19 | ₩124,757 | ₩124,757 | ₩124,234 | ₩124,564 | -0.15% | 1.2천 |
|---|
| 2025.11.18 | ₩125,300 | ₩125,877 | ₩124,965 | ₩125,638 | +0.27% | 8천 |
|---|
| 2025.11.17 | ₩125,910 | ₩125,910 | ₩124,953 | ₩125,100 | -0.64% | 2.6천 |
|---|
| 2025.11.14 | ₩125,675 | ₩126,185 | ₩125,126 | ₩125,816 | +0.11% | 1.1만 |
|---|
| 2025.11.13 | ₩126,641 | ₩126,949 | ₩125,565 | ₩125,565 | -0.85% | 9.2천 |
|---|
| 2025.11.12 | ₩128,156 | ₩128,156 | ₩126,988 | ₩126,988 | -0.91% | 5.8천 |
|---|
| 2025.11.11 | ₩127,633 | ₩128,197 | ₩127,499 | ₩128,197 | +0.44% | 6.1천 |
|---|
| 2025.11.10 | ₩127,781 | ₩127,781 | ₩126,307 | ₩127,097 | -0.54% | 6.8천 |
|---|
| 2025.11.07 | ₩125,421 | ₩127,380 | ₩125,421 | ₩127,380 | +1.56% | 7.3천 |
|---|
| 2025.11.06 | ₩125,970 | ₩126,239 | ₩125,273 | ₩125,273 | -0.55% | 2.8만 |
|---|
| 2025.11.05 | ₩125,582 | ₩125,903 | ₩125,313 | ₩125,898 | +0.25% | 8.4천 |
|---|
| 2025.11.04 | ₩125,702 | ₩125,702 | ₩124,978 | ₩125,555 | -0.12% | 1.5만 |
|---|
| 2025.11.03 | ₩125,179 | ₩125,622 | ₩123,865 | ₩125,622 | +0.35% | 7.7천 |
|---|
| 2025.10.31 | ₩124,924 | ₩125,716 | ₩124,267 | ₩125,716 | +0.63% | 23.5만 |
|---|
| 2025.10.30 | ₩124,240 | ₩125,823 | ₩124,240 | ₩125,236 | +0.80% | 3.2만 |
|---|
| 2025.10.29 | ₩127,151 | ₩127,151 | ₩124,404 | ₩124,603 | -2.00% | 1.2만 |
|---|
| 2025.10.28 | ₩129,591 | ₩129,591 | ₩127,446 | ₩127,499 | -1.61% | 7천 |
|---|
| 2025.10.27 | ₩129,980 | ₩130,047 | ₩129,135 | ₩130,047 | +0.05% | 7.4천 |
|---|
| 2025.10.24 | ₩129,819 | ₩130,141 | ₩129,538 | ₩129,538 | -0.22% | 7.8천 |
|---|
| 2025.10.23 | ₩129,203 | ₩129,752 | ₩128,653 | ₩129,350 | +0.11% | 1만 |
|---|
| 2025.10.22 | ₩129,001 | ₩129,645 | ₩128,901 | ₩129,645 | +0.50% | 1.2만 |
|---|
| 2025.10.21 | ₩129,431 | ₩129,545 | ₩128,761 | ₩128,925 | -0.39% | 1.4만 |
|---|
| 2025.10.20 | ₩128,720 | ₩129,397 | ₩128,519 | ₩129,397 | +0.53% | 1.2만 |
|---|
| 2025.10.17 | ₩127,332 | ₩128,210 | ₩127,332 | ₩128,210 | +0.69% | 7.1천 |
|---|
| 2025.10.16 | ₩128,183 | ₩128,264 | ₩126,949 | ₩127,218 | -0.75% | 6.2천 |
|---|
| 2025.10.15 | ₩126,386 | ₩128,089 | ₩126,386 | ₩127,627 | +0.98% | 9.4천 |
|---|
| 2025.10.14 | ₩123,865 | ₩125,944 | ₩123,865 | ₩125,823 | +1.58% | 1.3만 |
|---|
| 2025.10.13 | ₩124,281 | ₩124,672 | ₩123,650 | ₩124,672 | +0.32% | 5.2천 |
|---|
| 2025.10.10 | ₩125,877 | ₩125,877 | ₩123,610 | ₩123,634 | -1.78% | 7.4천 |
|---|