시장 데이터를 불러오는 중
전체 종목
JPMorgan BetaBuilders U.S. Treasury Bond 1-3 Year ETF 과거 주가
JPMorgan BetaBuilders U.S. Treasury Bond 1-3 Year ETF · BBSB · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
JPMorgan BetaBuilders U.S. Treasury Bond 1-3 Year ETF · BBSB · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩130,238 | ₩130,305 | ₩130,238 | ₩130,278 | +0.03% | 700 |
| 2026.10.08 | ₩130,178 | ₩130,359 | ₩130,178 | ₩130,305 | +0.10% | 2.8천 |
| 2026.10.07 | ₩130,231 | ₩130,319 | ₩130,231 | ₩130,290 | +0.05% | 2.2천 |
| 2026.10.06 | ₩130,211 | ₩130,238 | ₩130,195 | ₩130,195 | -0.01% | 1.9천 |
| 2026.10.05 | ₩130,131 | ₩130,131 | ₩130,042 | ₩130,120 | -0.01% | 700 |
| 2026.10.02 | ₩130,142 | ₩130,142 | ₩130,045 | ₩130,045 | -0.07% | 500 |
| 2026.10.01 | ₩130,017 | ₩130,150 | ₩129,997 | ₩130,150 | +0.10% | 4.5천 |
| 2026.09.30 | ₩130,407 | ₩130,412 | ₩130,308 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩130,333 |
| -0.06% |
| 2.3천 |
| 2026.09.29 | ₩130,238 | ₩130,321 | ₩130,194 | ₩130,321 | +0.06% | 700 |
|---|
| 2026.09.28 | ₩130,252 | ₩130,252 | ₩130,225 | ₩130,242 | -0.01% | 1.2천 |
|---|
| 2026.09.25 | ₩130,345 | ₩130,352 | ₩130,265 | ₩130,352 | +0.01% | 1.1만 |
|---|
| 2026.09.24 | ₩130,305 | ₩130,305 | ₩130,178 | ₩130,178 | -0.10% | 1.1만 |
|---|
| 2026.09.23 | ₩130,171 | ₩130,219 | ₩130,171 | ₩130,219 | +0.04% | 2.5천 |
|---|
| 2026.09.22 | ₩130,512 | ₩130,512 | ₩130,512 | ₩130,512 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩130,512 | ₩130,512 | ₩130,475 | ₩130,475 | -0.03% | 700 |
|---|
| 2026.09.18 | ₩130,399 | ₩130,399 | ₩130,399 | ₩130,399 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩130,573 | ₩130,580 | ₩130,573 | ₩130,580 | +0.01% | 3.5천 |
|---|
| 2026.09.16 | ₩130,708 | ₩130,708 | ₩130,429 | ₩130,429 | -0.21% | 1천 |
|---|
| 2026.09.15 | ₩130,565 | ₩130,565 | ₩130,544 | ₩130,544 | -0.02% | 600 |
|---|
| 2026.09.14 | ₩130,560 | ₩130,681 | ₩130,520 | ₩130,567 | +0.01% | 9.6천 |
|---|
| 2026.09.11 | ₩130,634 | ₩130,634 | ₩130,600 | ₩130,600 | -0.03% | 700 |
|---|
| 2026.09.10 | ₩130,855 | ₩130,855 | ₩130,703 | ₩130,703 | -0.12% | 1.1천 |
|---|
| 2026.09.09 | ₩131,083 | ₩131,083 | ₩131,029 | ₩131,043 | -0.03% | 1.4천 |
|---|
| 2026.09.08 | ₩131,110 | ₩131,113 | ₩131,056 | ₩131,086 | -0.02% | 1.3천 |
|---|
| 2026.09.04 | ₩131,103 | ₩131,117 | ₩131,103 | ₩131,117 | +0.01% | 500 |
|---|
| 2026.09.03 | ₩131,163 | ₩131,177 | ₩131,123 | ₩131,130 | -0.03% | 3.3천 |
|---|
| 2026.09.02 | ₩131,016 | ₩131,031 | ₩131,016 | ₩131,031 | +0.01% | 400 |
|---|
| 2026.09.01 | ₩131,029 | ₩131,029 | ₩130,969 | ₩130,969 | -0.05% | 1.4천 |
|---|
| 2026.08.31 | ₩131,485 | ₩131,526 | ₩131,485 | ₩131,507 | +0.02% | 2.6천 |
|---|
| 2026.08.28 | ₩131,446 | ₩131,446 | ₩131,446 | ₩131,446 | 0.00% | 400 |
|---|
| 2026.08.27 | ₩131,713 | ₩131,767 | ₩131,707 | ₩131,707 | -0.01% | 1.7천 |
|---|
| 2026.08.26 | ₩131,713 | ₩131,715 | ₩131,713 | ₩131,715 | +0.00% | 200 |
|---|
| 2026.08.25 | ₩131,754 | ₩131,788 | ₩131,740 | ₩131,788 | +0.03% | 400 |
|---|
| 2026.08.24 | ₩131,660 | ₩131,660 | ₩131,645 | ₩131,645 | -0.01% | 500 |
|---|
| 2026.08.21 | ₩131,626 | ₩131,626 | ₩131,626 | ₩131,626 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩131,689 | ₩131,689 | ₩131,687 | ₩131,687 | -0.00% | 1.8천 |
|---|
| 2026.08.19 | ₩131,707 | ₩131,720 | ₩131,707 | ₩131,720 | +0.01% | 400 |
|---|
| 2026.08.18 | ₩131,687 | ₩131,687 | ₩131,676 | ₩131,687 | 0.00% | 500 |
|---|
| 2026.08.17 | ₩131,677 | ₩131,687 | ₩131,666 | ₩131,666 | -0.01% | 600 |
|---|
| 2026.08.14 | ₩131,701 | ₩131,707 | ₩131,700 | ₩131,707 | +0.00% | 600 |
|---|
| 2026.08.13 | ₩131,700 | ₩131,700 | ₩131,680 | ₩131,680 | -0.02% | 400 |
|---|
| 2026.08.12 | ₩131,552 | ₩131,566 | ₩131,532 | ₩131,532 | -0.02% | 700 |
|---|
| 2026.08.11 | ₩131,445 | ₩131,452 | ₩131,445 | ₩131,452 | +0.01% | 200 |
|---|
| 2026.08.10 | ₩131,429 | ₩131,429 | ₩131,398 | ₩131,398 | -0.02% | 1.4천 |
|---|
| 2026.08.07 | ₩131,459 | ₩131,467 | ₩131,432 | ₩131,467 | +0.01% | 1.1천 |
|---|
| 2026.08.06 | ₩131,331 | ₩131,331 | ₩131,331 | ₩131,331 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩131,391 | ₩131,485 | ₩131,391 | ₩131,485 | +0.07% | 1.7천 |
|---|
| 2026.08.04 | ₩131,432 | ₩131,440 | ₩131,405 | ₩131,417 | -0.01% | 1.5천 |
|---|
| 2026.08.03 | ₩131,277 | ₩131,277 | ₩131,269 | ₩131,269 | -0.01% | 900 |
|---|
| 2026.07.31 | ₩131,606 | ₩131,613 | ₩131,540 | ₩131,613 | +0.01% | 1.2천 |
|---|
| 2026.07.30 | ₩131,713 | ₩131,713 | ₩131,660 | ₩131,673 | -0.03% | 3.5천 |
|---|
| 2026.07.29 | ₩131,485 | ₩131,652 | ₩131,485 | ₩131,652 | +0.13% | 900 |
|---|
| 2026.07.28 | ₩131,586 | ₩131,586 | ₩131,586 | ₩131,586 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩131,405 | ₩131,445 | ₩131,405 | ₩131,438 | +0.03% | 900 |
|---|
| 2026.07.24 | ₩131,378 | ₩131,378 | ₩131,378 | ₩131,378 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩131,298 | ₩131,324 | ₩131,298 | ₩131,306 | +0.01% | 3.1천 |
|---|
| 2026.07.22 | ₩131,405 | ₩131,405 | ₩131,405 | ₩131,405 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩131,510 | ₩131,510 | ₩131,492 | ₩131,492 | -0.01% | 1.6천 |
|---|
| 2026.07.20 | ₩131,583 | ₩131,583 | ₩131,581 | ₩131,581 | -0.00% | 900 |
|---|
| 2026.07.17 | ₩131,713 | ₩131,713 | ₩131,623 | ₩131,623 | -0.07% | 100 |
|---|
| 2026.07.16 | ₩131,597 | ₩131,673 | ₩131,594 | ₩131,653 | +0.04% | 3천 |
|---|
| 2026.07.15 | ₩131,693 | ₩131,693 | ₩131,693 | ₩131,693 | 0.00% | 200 |
|---|
| 2026.07.14 | ₩131,552 | ₩131,552 | ₩131,546 | ₩131,546 | -0.01% | 200 |
|---|
| 2026.07.13 | ₩131,391 | ₩131,391 | ₩131,338 | ₩131,338 | -0.04% | 100 |
|---|
| 2026.07.10 | ₩131,456 | ₩131,456 | ₩131,438 | ₩131,452 | -0.00% | 2.3천 |
|---|
| 2026.07.09 | ₩131,532 | ₩131,552 | ₩131,508 | ₩131,508 | -0.02% | 1.4천 |
|---|
| 2026.07.08 | ₩131,398 | ₩131,405 | ₩131,398 | ₩131,405 | +0.01% | 500 |
|---|
| 2026.07.07 | ₩131,499 | ₩131,512 | ₩131,452 | ₩131,452 | -0.04% | 400 |
|---|
| 2026.07.06 | ₩131,599 | ₩131,599 | ₩131,599 | ₩131,599 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩131,523 | ₩131,523 | ₩131,523 | ₩131,523 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩131,469 | ₩131,469 | ₩131,391 | ₩131,391 | -0.06% | 300 |
|---|
| 2026.06.30 | ₩131,901 | ₩131,915 | ₩131,833 | ₩131,833 | -0.05% | 1.4천 |
|---|
| 2026.06.29 | ₩131,955 | ₩131,955 | ₩131,924 | ₩131,944 | -0.01% | 800 |
|---|
| 2026.06.26 | ₩131,941 | ₩131,941 | ₩131,935 | ₩131,935 | -0.01% | 1천 |
|---|
| 2026.06.25 | ₩131,881 | ₩131,881 | ₩131,834 | ₩131,834 | -0.04% | 600 |
|---|
| 2026.06.24 | ₩131,740 | ₩131,787 | ₩131,740 | ₩131,787 | +0.04% | 600 |
|---|
| 2026.06.23 | ₩131,641 | ₩131,641 | ₩131,626 | ₩131,626 | -0.01% | 300 |
|---|
| 2026.06.22 | ₩131,526 | ₩131,546 | ₩131,526 | ₩131,532 | +0.01% | 1.4천 |
|---|
| 2026.06.18 | ₩131,606 | ₩131,666 | ₩131,606 | ₩131,613 | +0.01% | 1.2천 |
|---|
| 2026.06.17 | ₩131,834 | ₩131,834 | ₩131,613 | ₩131,613 | -0.17% | 900 |
|---|
| 2026.06.16 | ₩131,827 | ₩131,896 | ₩131,827 | ₩131,881 | +0.04% | 900 |
|---|
| 2026.06.15 | ₩131,901 | ₩131,901 | ₩131,831 | ₩131,831 | -0.05% | 2천 |
|---|
| 2026.06.12 | ₩131,754 | ₩131,767 | ₩131,754 | ₩131,767 | +0.01% | 500 |
|---|
| 2026.06.11 | ₩131,577 | ₩131,807 | ₩131,577 | ₩131,807 | +0.18% | 2.2천 |
|---|
| 2026.06.10 | ₩131,573 | ₩131,579 | ₩131,573 | ₩131,579 | +0.01% | 300 |
|---|
| 2026.06.09 | ₩131,586 | ₩131,586 | ₩131,583 | ₩131,583 | -0.00% | 800 |
|---|
| 2026.06.08 | ₩131,512 | ₩131,512 | ₩131,492 | ₩131,492 | -0.02% | 1.1천 |
|---|
| 2026.06.05 | ₩131,479 | ₩131,479 | ₩131,479 | ₩131,479 | 0.00% | 200 |
|---|
| 2026.06.04 | ₩131,758 | ₩131,758 | ₩131,733 | ₩131,733 | -0.02% | 1.1만 |
|---|
| 2026.06.03 | ₩131,660 | ₩131,660 | ₩131,619 | ₩131,640 | -0.02% | 1.9만 |
|---|
| 2026.06.02 | ₩131,707 | ₩131,713 | ₩131,700 | ₩131,707 | 0.00% | 7.9천 |
|---|
| 2026.06.01 | ₩131,593 | ₩131,713 | ₩131,593 | ₩131,701 | +0.08% | 1.9만 |
|---|
| 2026.05.29 | ₩132,055 | ₩132,071 | ₩132,055 | ₩132,071 | +0.01% | 600 |
|---|
| 2026.05.28 | ₩132,075 | ₩132,089 | ₩132,041 | ₩132,041 | -0.03% | 1.7만 |
|---|
| 2026.05.27 | ₩132,008 | ₩132,055 | ₩132,008 | ₩132,015 | +0.01% | 3.5만 |
|---|
| 2026.05.26 | ₩131,915 | ₩131,955 | ₩131,901 | ₩131,955 | +0.03% | 2.3만 |
|---|
| 2026.05.22 | ₩131,747 | ₩131,767 | ₩131,740 | ₩131,763 | +0.01% | 1.7만 |
|---|
| 2026.05.21 | ₩131,780 | ₩131,834 | ₩131,733 | ₩131,834 | +0.04% | 7.9천 |
|---|
| 2026.05.20 | ₩131,847 | ₩131,870 | ₩131,821 | ₩131,870 | +0.02% | 6.7천 |
|---|
| 2026.05.19 | ₩131,700 | ₩131,740 | ₩131,633 | ₩131,680 | -0.02% | 7.6천 |
|---|
| 2026.05.18 | ₩131,754 | ₩131,801 | ₩131,740 | ₩131,786 | +0.02% | 1.2만 |
|---|
| 2026.05.15 | ₩131,740 | ₩131,740 | ₩131,703 | ₩131,703 | -0.03% | 4.4천 |
|---|
| 2026.05.14 | ₩131,928 | ₩131,948 | ₩131,858 | ₩131,858 | -0.05% | 3.2천 |
|---|
| 2026.05.13 | ₩131,915 | ₩131,920 | ₩131,873 | ₩131,920 | +0.00% | 7천 |
|---|
| 2026.05.12 | ₩131,874 | ₩131,888 | ₩131,874 | ₩131,881 | +0.01% | 1.7천 |
|---|
| 2026.05.11 | ₩132,035 | ₩132,035 | ₩131,965 | ₩131,965 | -0.05% | 500 |
|---|
| 2026.05.08 | ₩132,070 | ₩132,074 | ₩132,070 | ₩132,074 | +0.00% | 200 |
|---|
| 2026.05.07 | ₩132,129 | ₩132,129 | ₩131,982 | ₩131,982 | -0.11% | 900 |
|---|
| 2026.05.06 | ₩132,075 | ₩132,102 | ₩132,008 | ₩132,089 | +0.01% | 1만 |
|---|
| 2026.05.05 | ₩131,943 | ₩131,943 | ₩131,908 | ₩131,908 | -0.03% | 800 |
|---|
| 2026.05.04 | ₩131,888 | ₩131,888 | ₩131,854 | ₩131,854 | -0.03% | 300 |
|---|
| 2026.05.01 | ₩132,062 | ₩132,062 | ₩131,988 | ₩131,988 | -0.06% | 200 |
|---|
| 2026.04.30 | ₩132,357 | ₩132,411 | ₩132,357 | ₩132,397 | +0.03% | 1.5천 |
|---|
| 2026.04.29 | ₩132,391 | ₩132,397 | ₩132,274 | ₩132,274 | -0.09% | 4.1천 |
|---|
| 2026.04.28 | ₩132,464 | ₩132,464 | ₩132,424 | ₩132,446 | -0.01% | 3.4천 |
|---|
| 2026.04.27 | ₩132,531 | ₩132,531 | ₩132,505 | ₩132,529 | -0.00% | 1.7천 |
|---|
| 2026.04.24 | ₩132,538 | ₩132,538 | ₩132,538 | ₩132,538 | 0.00% | 300 |
|---|
| 2026.04.23 | ₩132,431 | ₩132,431 | ₩132,411 | ₩132,417 | -0.01% | 700 |
|---|
| 2026.04.22 | ₩132,511 | ₩132,511 | ₩132,344 | ₩132,471 | -0.03% | 5.4천 |
|---|
| 2026.04.21 | ₩132,511 | ₩132,525 | ₩132,464 | ₩132,464 | -0.04% | 700 |
|---|
| 2026.04.20 | ₩132,605 | ₩132,605 | ₩132,605 | ₩132,605 | 0.00% | 200 |
|---|
| 2026.04.17 | ₩132,545 | ₩132,645 | ₩132,545 | ₩132,645 | +0.08% | 600 |
|---|
| 2026.04.16 | ₩132,424 | ₩132,438 | ₩132,424 | ₩132,438 | +0.01% | 600 |
|---|
| 2026.04.15 | ₩132,439 | ₩132,439 | ₩132,424 | ₩132,431 | -0.01% | 300 |
|---|
| 2026.04.14 | ₩132,358 | ₩132,459 | ₩132,358 | ₩132,459 | +0.08% | 700 |
|---|
| 2026.04.13 | ₩132,377 | ₩132,377 | ₩132,377 | ₩132,377 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩132,303 | ₩132,303 | ₩132,290 | ₩132,290 | -0.01% | 1.9천 |
|---|
| 2026.04.09 | ₩132,290 | ₩132,377 | ₩132,290 | ₩132,303 | +0.01% | 2.8천 |
|---|
| 2026.04.08 | ₩132,344 | ₩132,344 | ₩132,250 | ₩132,283 | -0.05% | 4천 |
|---|
| 2026.04.07 | ₩132,089 | ₩132,204 | ₩132,062 | ₩132,204 | +0.09% | 1.4천 |
|---|
| 2026.04.06 | ₩132,102 | ₩132,102 | ₩132,086 | ₩132,086 | -0.01% | 900 |
|---|
| 2026.04.02 | ₩132,129 | ₩132,196 | ₩132,129 | ₩132,189 | +0.05% | 5.9천 |
|---|
| 2026.04.01 | ₩132,156 | ₩132,156 | ₩132,116 | ₩132,116 | -0.03% | 1.1천 |
|---|
| 2026.03.31 | ₩132,585 | ₩132,585 | ₩132,568 | ₩132,568 | -0.01% | 400 |
|---|
| 2026.03.30 | ₩132,455 | ₩132,455 | ₩132,455 | ₩132,455 | 0.00% | 400 |
|---|
| 2026.03.27 | ₩132,102 | ₩132,247 | ₩132,102 | ₩132,247 | +0.11% | 1.3천 |
|---|
| 2026.03.26 | ₩132,183 | ₩132,196 | ₩132,022 | ₩132,022 | -0.12% | 3.5천 |
|---|
| 2026.03.25 | ₩132,250 | ₩132,317 | ₩132,248 | ₩132,271 | +0.02% | 1.9천 |
|---|
| 2026.03.24 | ₩132,236 | ₩132,236 | ₩132,102 | ₩132,156 | -0.06% | 1.3천 |
|---|
| 2026.03.23 | ₩132,263 | ₩132,371 | ₩132,263 | ₩132,318 | +0.04% | 1.3천 |
|---|
| 2026.03.20 | ₩132,129 | ₩132,180 | ₩132,129 | ₩132,180 | +0.04% | 300 |
|---|
| 2026.03.19 | ₩132,427 | ₩132,427 | ₩132,427 | ₩132,427 | 0.00% | 300 |
|---|
| 2026.03.18 | ₩132,562 | ₩132,632 | ₩132,489 | ₩132,489 | -0.06% | 700 |
|---|
| 2026.03.17 | ₩132,692 | ₩132,692 | ₩132,679 | ₩132,686 | -0.01% | 800 |
|---|
| 2026.03.16 | ₩132,786 | ₩132,786 | ₩132,599 | ₩132,645 | -0.11% | 7.9천 |
|---|
| 2026.03.13 | ₩132,564 | ₩132,585 | ₩132,482 | ₩132,505 | -0.04% | 1.2천 |
|---|
| 2026.03.12 | ₩132,585 | ₩132,585 | ₩132,479 | ₩132,479 | -0.08% | 400 |
|---|
| 2026.03.11 | ₩132,767 | ₩132,786 | ₩132,692 | ₩132,692 | -0.06% | 2.7천 |
|---|
| 2026.03.10 | ₩132,840 | ₩132,920 | ₩132,800 | ₩132,800 | -0.03% | 3.2천 |
|---|
| 2026.03.09 | ₩132,796 | ₩132,884 | ₩132,753 | ₩132,884 | +0.07% | 1.6천 |
|---|
| 2026.03.06 | ₩132,920 | ₩132,920 | ₩132,845 | ₩132,845 | -0.06% | 600 |
|---|
| 2026.03.05 | ₩132,947 | ₩132,947 | ₩132,770 | ₩132,786 | -0.12% | 4.5천 |
|---|
| 2026.03.04 | ₩132,920 | ₩132,920 | ₩132,833 | ₩132,833 | -0.07% | 1.5천 |
|---|
| 2026.03.03 | ₩132,894 | ₩133,028 | ₩132,880 | ₩132,920 | +0.02% | 4.9천 |
|---|
| 2026.03.02 | ₩133,028 | ₩133,054 | ₩132,967 | ₩132,967 | -0.05% | 4.4천 |
|---|
| 2026.02.27 | ₩133,443 | ₩133,551 | ₩133,443 | ₩133,551 | +0.08% | 500 |
|---|
| 2026.02.26 | ₩133,430 | ₩133,472 | ₩133,403 | ₩133,403 | -0.02% | 1.1천 |
|---|
| 2026.02.25 | ₩133,363 | ₩133,374 | ₩133,273 | ₩133,329 | -0.03% | 1.7천 |
|---|
| 2026.02.24 | ₩133,430 | ₩133,430 | ₩133,363 | ₩133,363 | -0.05% | 400 |
|---|
| 2026.02.23 | ₩133,423 | ₩133,423 | ₩133,423 | ₩133,423 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩133,249 | ₩133,249 | ₩133,249 | ₩133,249 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩133,323 | ₩133,323 | ₩133,269 | ₩133,269 | -0.04% | 300 |
|---|
| 2026.02.18 | ₩133,308 | ₩133,308 | ₩133,249 | ₩133,249 | -0.04% | 600 |
|---|
| 2026.02.17 | ₩133,350 | ₩133,390 | ₩133,303 | ₩133,303 | -0.04% | 3.1천 |
|---|
| 2026.02.13 | ₩133,327 | ₩133,327 | ₩133,327 | ₩133,327 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩133,130 | ₩133,215 | ₩133,108 | ₩133,182 | +0.04% | 4.6천 |
|---|
| 2026.02.11 | ₩133,079 | ₩133,079 | ₩133,041 | ₩133,041 | -0.03% | 500 |
|---|
| 2026.02.10 | ₩133,186 | ₩133,186 | ₩133,168 | ₩133,168 | -0.01% | 200 |
|---|
| 2026.02.09 | ₩133,075 | ₩133,075 | ₩133,068 | ₩133,068 | -0.01% | 400 |
|---|
| 2026.02.06 | ₩133,008 | ₩133,008 | ₩133,008 | ₩133,008 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩133,054 | ₩133,054 | ₩132,987 | ₩133,034 | -0.02% | 2.8천 |
|---|
| 2026.02.04 | ₩132,828 | ₩132,828 | ₩132,828 | ₩132,828 | 0.00% | 500 |
|---|
| 2026.02.03 | ₩132,806 | ₩132,806 | ₩132,806 | ₩132,806 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩132,907 | ₩132,920 | ₩132,786 | ₩132,786 | -0.09% | 1.2천 |
|---|
| 2026.01.30 | ₩133,242 | ₩133,242 | ₩133,242 | ₩133,242 | 0.00% | 200 |
|---|
| 2026.01.29 | ₩133,229 | ₩133,296 | ₩133,148 | ₩133,148 | -0.06% | 2천 |
|---|
| 2026.01.28 | ₩133,088 | ₩133,088 | ₩133,088 | ₩133,088 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩133,148 | ₩133,148 | ₩133,095 | ₩133,095 | -0.04% | 200 |
|---|
| 2026.01.26 | ₩132,974 | ₩133,048 | ₩132,974 | ₩133,048 | +0.06% | 100 |
|---|
| 2026.01.23 | ₩132,974 | ₩132,974 | ₩132,954 | ₩132,954 | -0.02% | 300 |
|---|
| 2026.01.22 | ₩132,894 | ₩132,974 | ₩132,853 | ₩132,947 | +0.04% | 1.8천 |
|---|
| 2026.01.21 | ₩132,974 | ₩132,974 | ₩132,974 | ₩132,974 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩132,907 | ₩132,969 | ₩132,907 | ₩132,969 | +0.05% | 3.5천 |
|---|
| 2026.01.16 | ₩133,001 | ₩133,001 | ₩132,927 | ₩132,927 | -0.06% | 500 |
|---|
| 2026.01.15 | ₩133,079 | ₩133,079 | ₩133,024 | ₩133,024 | -0.04% | 1.4천 |
|---|
| 2026.01.14 | ₩133,088 | ₩133,108 | ₩133,087 | ₩133,087 | -0.00% | 2.4천 |
|---|
| 2026.01.13 | ₩132,987 | ₩133,048 | ₩132,987 | ₩133,048 | +0.05% | 600 |
|---|
| 2026.01.12 | ₩133,068 | ₩133,068 | ₩132,934 | ₩132,994 | -0.06% | 2.3천 |
|---|
| 2026.01.09 | ₩133,014 | ₩133,014 | ₩133,008 | ₩133,014 | 0.00% | 800 |
|---|
| 2026.01.08 | ₩133,128 | ₩133,128 | ₩133,068 | ₩133,068 | -0.05% | 1.5천 |
|---|
| 2026.01.07 | ₩133,132 | ₩133,159 | ₩133,101 | ₩133,101 | -0.02% | 2천 |
|---|
| 2026.01.06 | ₩133,122 | ₩133,148 | ₩133,061 | ₩133,135 | +0.01% | 700 |
|---|
| 2026.01.05 | ₩133,014 | ₩133,202 | ₩133,001 | ₩133,101 | +0.07% | 3.9천 |
|---|
| 2026.01.02 | ₩132,950 | ₩132,974 | ₩132,950 | ₩132,974 | +0.02% | 400 |
|---|
| 2025.12.31 | ₩132,981 | ₩132,981 | ₩132,981 | ₩132,981 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩133,484 | ₩133,484 | ₩133,484 | ₩133,484 | 0.00% | 300 |
|---|
| 2025.12.29 | ₩133,437 | ₩133,497 | ₩133,437 | ₩133,450 | +0.01% | 900 |
|---|
| 2025.12.26 | ₩133,344 | ₩133,344 | ₩133,344 | ₩133,344 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩133,287 | ₩133,287 | ₩133,229 | ₩133,282 | -0.00% | 400 |
|---|
| 2025.12.23 | ₩133,156 | ₩133,292 | ₩133,136 | ₩133,209 | +0.04% | 1.3천 |
|---|
| 2025.12.22 | ₩133,282 | ₩133,282 | ₩133,269 | ₩133,269 | -0.01% | 600 |
|---|
| 2025.12.19 | ₩133,215 | ₩133,289 | ₩133,215 | ₩133,289 | +0.06% | 100 |
|---|
| 2025.12.18 | ₩133,343 | ₩133,376 | ₩133,316 | ₩133,343 | 0.00% | 2.2천 |
|---|
| 2025.12.17 | ₩133,282 | ₩133,309 | ₩133,189 | ₩133,296 | +0.01% | 6.5천 |
|---|
| 2025.12.16 | ₩133,215 | ₩133,249 | ₩133,215 | ₩133,249 | +0.03% | 600 |
|---|
| 2025.12.15 | ₩133,143 | ₩133,162 | ₩133,143 | ₩133,162 | +0.01% | 100 |
|---|
| 2025.12.12 | ₩133,001 | ₩133,075 | ₩133,001 | ₩133,075 | +0.06% | 200 |
|---|
| 2025.12.11 | ₩133,229 | ₩133,229 | ₩133,088 | ₩133,088 | -0.11% | 500 |
|---|
| 2025.12.10 | ₩132,863 | ₩133,038 | ₩132,863 | ₩133,038 | +0.13% | 200 |
|---|
| 2025.12.09 | ₩132,920 | ₩132,920 | ₩132,847 | ₩132,847 | -0.06% | 300 |
|---|
| 2025.12.08 | ₩132,859 | ₩132,974 | ₩132,800 | ₩132,914 | +0.04% | 4.2천 |
|---|
| 2025.12.05 | ₩132,987 | ₩133,041 | ₩132,907 | ₩132,927 | -0.05% | 3.1천 |
|---|
| 2025.12.04 | ₩133,080 | ₩133,080 | ₩132,987 | ₩132,987 | -0.07% | 6.5천 |
|---|
| 2025.12.03 | ₩133,001 | ₩133,096 | ₩133,001 | ₩133,075 | +0.06% | 500 |
|---|
| 2025.12.02 | ₩132,981 | ₩133,054 | ₩132,981 | ₩132,994 | +0.01% | 900 |
|---|
| 2025.12.01 | ₩132,928 | ₩132,986 | ₩132,920 | ₩132,920 | -0.01% | 1.3천 |
|---|
| 2025.11.28 | ₩133,442 | ₩133,442 | ₩133,442 | ₩133,442 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩133,395 | ₩133,537 | ₩133,395 | ₩133,433 | +0.03% | 5.2천 |
|---|
| 2025.11.25 | ₩133,457 | ₩133,457 | ₩133,336 | ₩133,450 | -0.01% | 400 |
|---|
| 2025.11.24 | ₩133,363 | ₩133,403 | ₩133,360 | ₩133,383 | +0.02% | 1.3천 |
|---|
| 2025.11.21 | ₩133,350 | ₩133,350 | ₩133,342 | ₩133,343 | -0.01% | 1.5천 |
|---|
| 2025.11.20 | ₩133,199 | ₩133,215 | ₩133,199 | ₩133,215 | +0.01% | 1.2천 |
|---|
| 2025.11.19 | ₩133,155 | ₩133,155 | ₩133,095 | ₩133,108 | -0.04% | 1.1천 |
|---|
| 2025.11.18 | ₩133,115 | ₩133,115 | ₩133,081 | ₩133,081 | -0.03% | 400 |
|---|
| 2025.11.17 | ₩133,034 | ₩133,034 | ₩133,034 | ₩133,034 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩132,987 | ₩132,987 | ₩132,987 | ₩132,987 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩133,162 | ₩133,162 | ₩133,048 | ₩133,048 | -0.09% | 3천 |
|---|
| 2025.11.12 | ₩133,081 | ₩133,081 | ₩133,081 | ₩133,081 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩133,048 | ₩133,048 | ₩133,048 | ₩133,048 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩132,982 | ₩132,982 | ₩132,982 | ₩132,982 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩132,974 | ₩133,069 | ₩132,947 | ₩133,050 | +0.06% | 1.7천 |
|---|
| 2025.11.06 | ₩132,994 | ₩132,994 | ₩132,994 | ₩132,994 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩132,880 | ₩132,880 | ₩132,806 | ₩132,810 | -0.05% | 3.6천 |
|---|
| 2025.11.04 | ₩132,987 | ₩133,028 | ₩132,934 | ₩132,934 | -0.04% | 1.7천 |
|---|
| 2025.11.03 | ₩132,907 | ₩132,907 | ₩132,880 | ₩132,887 | -0.02% | 300 |
|---|
| 2025.10.31 | ₩133,276 | ₩133,350 | ₩133,202 | ₩133,252 | -0.02% | 5.7천 |
|---|
| 2025.10.30 | ₩133,209 | ₩133,209 | ₩133,209 | ₩133,209 | 0.00% | 1.8천 |
|---|
| 2025.10.29 | ₩133,510 | ₩133,537 | ₩133,249 | ₩133,249 | -0.20% | 3.4천 |
|---|
| 2025.10.28 | ₩133,482 | ₩133,482 | ₩133,403 | ₩133,457 | -0.02% | 600 |
|---|
| 2025.10.27 | ₩133,437 | ₩133,437 | ₩133,437 | ₩133,437 | 0.00% | 200 |
|---|
| 2025.10.24 | ₩133,464 | ₩133,524 | ₩133,456 | ₩133,469 | +0.00% | 5.7천 |
|---|
| 2025.10.23 | ₩133,421 | ₩133,421 | ₩133,421 | ₩133,421 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩133,417 | ₩133,504 | ₩133,417 | ₩133,504 | +0.07% | 600 |
|---|
| 2025.10.21 | ₩133,536 | ₩133,536 | ₩133,470 | ₩133,470 | -0.05% | 2.6천 |
|---|
| 2025.10.20 | ₩133,451 | ₩133,476 | ₩133,442 | ₩133,442 | -0.01% | 1.9천 |
|---|
| 2025.10.17 | ₩133,410 | ₩133,410 | ₩133,410 | ₩133,410 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩133,336 | ₩133,529 | ₩133,242 | ₩133,489 | +0.11% | 2.4천 |
|---|
| 2025.10.15 | ₩133,256 | ₩133,256 | ₩133,256 | ₩133,256 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩133,336 | ₩133,336 | ₩133,336 | ₩133,336 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩133,122 | ₩133,122 | ₩133,122 | ₩133,122 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩133,170 | ₩133,170 | ₩133,170 | ₩133,170 | 0.00% | 100 |
|---|