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 | ₩130,129 | ₩130,196 | ₩130,129 | ₩130,170 | +0.03% | 700 |
| 2026.10.08 | ₩130,069 | ₩130,250 | ₩130,069 | ₩130,196 | +0.10% | 2.8천 |
| 2026.10.07 | ₩130,123 | ₩130,210 | ₩130,123 | ₩130,182 | +0.05% | 2.2천 |
| 2026.10.06 | ₩130,103 | ₩130,129 | ₩130,086 | ₩130,086 | -0.01% | 1.9천 |
| 2026.10.05 | ₩130,022 | ₩130,022 | ₩129,934 | ₩130,011 | -0.01% | 700 |
| 2026.10.02 | ₩130,033 | ₩130,033 | ₩129,936 | ₩129,936 | -0.07% | 500 |
| 2026.10.01 | ₩129,908 | ₩130,041 | ₩129,888 | ₩130,041 | +0.10% | 4.5천 |
| 2026.09.30 | ₩130,298 | ₩130,304 | ₩130,199 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩130,224 |
| -0.06% |
| 2.3천 |
| 2026.09.29 | ₩130,129 | ₩130,212 | ₩130,085 | ₩130,212 | +0.06% | 700 |
|---|
| 2026.09.28 | ₩130,143 | ₩130,143 | ₩130,116 | ₩130,133 | -0.01% | 1.2천 |
|---|
| 2026.09.25 | ₩130,237 | ₩130,243 | ₩130,156 | ₩130,243 | +0.01% | 1.1만 |
|---|
| 2026.09.24 | ₩130,196 | ₩130,196 | ₩130,069 | ₩130,069 | -0.10% | 1.1만 |
|---|
| 2026.09.23 | ₩130,062 | ₩130,111 | ₩130,062 | ₩130,111 | +0.04% | 2.5천 |
|---|
| 2026.09.22 | ₩130,403 | ₩130,403 | ₩130,403 | ₩130,403 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩130,403 | ₩130,403 | ₩130,367 | ₩130,367 | -0.03% | 700 |
|---|
| 2026.09.18 | ₩130,290 | ₩130,290 | ₩130,290 | ₩130,290 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩130,464 | ₩130,471 | ₩130,464 | ₩130,471 | +0.01% | 3.5천 |
|---|
| 2026.09.16 | ₩130,598 | ₩130,598 | ₩130,320 | ₩130,320 | -0.21% | 1천 |
|---|
| 2026.09.15 | ₩130,456 | ₩130,456 | ₩130,435 | ₩130,435 | -0.02% | 600 |
|---|
| 2026.09.14 | ₩130,451 | ₩130,572 | ₩130,411 | ₩130,458 | +0.01% | 9.6천 |
|---|
| 2026.09.11 | ₩130,525 | ₩130,525 | ₩130,491 | ₩130,491 | -0.03% | 700 |
|---|
| 2026.09.10 | ₩130,746 | ₩130,746 | ₩130,594 | ₩130,594 | -0.12% | 1.1천 |
|---|
| 2026.09.09 | ₩130,974 | ₩130,974 | ₩130,920 | ₩130,933 | -0.03% | 1.4천 |
|---|
| 2026.09.08 | ₩131,000 | ₩131,003 | ₩130,947 | ₩130,976 | -0.02% | 1.3천 |
|---|
| 2026.09.04 | ₩130,994 | ₩131,007 | ₩130,994 | ₩131,007 | +0.01% | 500 |
|---|
| 2026.09.03 | ₩131,054 | ₩131,067 | ₩131,014 | ₩131,020 | -0.03% | 3.3천 |
|---|
| 2026.09.02 | ₩130,907 | ₩130,921 | ₩130,907 | ₩130,921 | +0.01% | 400 |
|---|
| 2026.09.01 | ₩130,920 | ₩130,920 | ₩130,860 | ₩130,860 | -0.05% | 1.4천 |
|---|
| 2026.08.31 | ₩131,376 | ₩131,416 | ₩131,376 | ₩131,397 | +0.02% | 2.6천 |
|---|
| 2026.08.28 | ₩131,337 | ₩131,337 | ₩131,337 | ₩131,337 | 0.00% | 400 |
|---|
| 2026.08.27 | ₩131,603 | ₩131,657 | ₩131,597 | ₩131,597 | -0.01% | 1.7천 |
|---|
| 2026.08.26 | ₩131,603 | ₩131,605 | ₩131,603 | ₩131,605 | +0.00% | 200 |
|---|
| 2026.08.25 | ₩131,644 | ₩131,678 | ₩131,630 | ₩131,678 | +0.03% | 400 |
|---|
| 2026.08.24 | ₩131,550 | ₩131,550 | ₩131,535 | ₩131,535 | -0.01% | 500 |
|---|
| 2026.08.21 | ₩131,516 | ₩131,516 | ₩131,516 | ₩131,516 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩131,579 | ₩131,579 | ₩131,577 | ₩131,577 | -0.00% | 1.8천 |
|---|
| 2026.08.19 | ₩131,597 | ₩131,610 | ₩131,597 | ₩131,610 | +0.01% | 400 |
|---|
| 2026.08.18 | ₩131,577 | ₩131,577 | ₩131,566 | ₩131,577 | 0.00% | 500 |
|---|
| 2026.08.17 | ₩131,567 | ₩131,577 | ₩131,556 | ₩131,556 | -0.01% | 600 |
|---|
| 2026.08.14 | ₩131,591 | ₩131,597 | ₩131,590 | ₩131,597 | +0.00% | 600 |
|---|
| 2026.08.13 | ₩131,590 | ₩131,590 | ₩131,570 | ₩131,570 | -0.02% | 400 |
|---|
| 2026.08.12 | ₩131,443 | ₩131,456 | ₩131,422 | ₩131,422 | -0.02% | 700 |
|---|
| 2026.08.11 | ₩131,335 | ₩131,342 | ₩131,335 | ₩131,342 | +0.01% | 200 |
|---|
| 2026.08.10 | ₩131,319 | ₩131,319 | ₩131,288 | ₩131,288 | -0.02% | 1.4천 |
|---|
| 2026.08.07 | ₩131,349 | ₩131,357 | ₩131,322 | ₩131,357 | +0.01% | 1.1천 |
|---|
| 2026.08.06 | ₩131,221 | ₩131,221 | ₩131,221 | ₩131,221 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩131,282 | ₩131,376 | ₩131,282 | ₩131,376 | +0.07% | 1.7천 |
|---|
| 2026.08.04 | ₩131,322 | ₩131,330 | ₩131,295 | ₩131,307 | -0.01% | 1.5천 |
|---|
| 2026.08.03 | ₩131,168 | ₩131,168 | ₩131,160 | ₩131,160 | -0.01% | 900 |
|---|
| 2026.07.31 | ₩131,496 | ₩131,503 | ₩131,431 | ₩131,503 | +0.01% | 1.2천 |
|---|
| 2026.07.30 | ₩131,603 | ₩131,603 | ₩131,550 | ₩131,563 | -0.03% | 3.5천 |
|---|
| 2026.07.29 | ₩131,376 | ₩131,542 | ₩131,376 | ₩131,542 | +0.13% | 900 |
|---|
| 2026.07.28 | ₩131,476 | ₩131,476 | ₩131,476 | ₩131,476 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩131,295 | ₩131,335 | ₩131,295 | ₩131,329 | +0.03% | 900 |
|---|
| 2026.07.24 | ₩131,268 | ₩131,268 | ₩131,268 | ₩131,268 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩131,188 | ₩131,215 | ₩131,188 | ₩131,196 | +0.01% | 3.1천 |
|---|
| 2026.07.22 | ₩131,295 | ₩131,295 | ₩131,295 | ₩131,295 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩131,400 | ₩131,400 | ₩131,382 | ₩131,382 | -0.01% | 1.6천 |
|---|
| 2026.07.20 | ₩131,473 | ₩131,473 | ₩131,471 | ₩131,471 | -0.00% | 900 |
|---|
| 2026.07.17 | ₩131,603 | ₩131,603 | ₩131,514 | ₩131,514 | -0.07% | 100 |
|---|
| 2026.07.16 | ₩131,487 | ₩131,563 | ₩131,484 | ₩131,543 | +0.04% | 3천 |
|---|
| 2026.07.15 | ₩131,583 | ₩131,583 | ₩131,583 | ₩131,583 | 0.00% | 200 |
|---|
| 2026.07.14 | ₩131,443 | ₩131,443 | ₩131,436 | ₩131,436 | -0.01% | 200 |
|---|
| 2026.07.13 | ₩131,282 | ₩131,282 | ₩131,228 | ₩131,228 | -0.04% | 100 |
|---|
| 2026.07.10 | ₩131,346 | ₩131,346 | ₩131,329 | ₩131,342 | -0.00% | 2.3천 |
|---|
| 2026.07.09 | ₩131,422 | ₩131,443 | ₩131,398 | ₩131,398 | -0.02% | 1.4천 |
|---|
| 2026.07.08 | ₩131,288 | ₩131,295 | ₩131,288 | ₩131,295 | +0.01% | 500 |
|---|
| 2026.07.07 | ₩131,389 | ₩131,402 | ₩131,342 | ₩131,342 | -0.04% | 400 |
|---|
| 2026.07.06 | ₩131,489 | ₩131,489 | ₩131,489 | ₩131,489 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩131,413 | ₩131,413 | ₩131,413 | ₩131,413 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩131,359 | ₩131,359 | ₩131,282 | ₩131,282 | -0.06% | 300 |
|---|
| 2026.06.30 | ₩131,791 | ₩131,804 | ₩131,723 | ₩131,723 | -0.05% | 1.4천 |
|---|
| 2026.06.29 | ₩131,845 | ₩131,845 | ₩131,814 | ₩131,834 | -0.01% | 800 |
|---|
| 2026.06.26 | ₩131,831 | ₩131,831 | ₩131,824 | ₩131,824 | -0.01% | 1천 |
|---|
| 2026.06.25 | ₩131,771 | ₩131,771 | ₩131,724 | ₩131,724 | -0.04% | 600 |
|---|
| 2026.06.24 | ₩131,630 | ₩131,677 | ₩131,630 | ₩131,677 | +0.04% | 600 |
|---|
| 2026.06.23 | ₩131,531 | ₩131,531 | ₩131,516 | ₩131,516 | -0.01% | 300 |
|---|
| 2026.06.22 | ₩131,416 | ₩131,436 | ₩131,416 | ₩131,422 | +0.01% | 1.4천 |
|---|
| 2026.06.18 | ₩131,496 | ₩131,556 | ₩131,496 | ₩131,503 | +0.01% | 1.2천 |
|---|
| 2026.06.17 | ₩131,724 | ₩131,724 | ₩131,503 | ₩131,503 | -0.17% | 900 |
|---|
| 2026.06.16 | ₩131,717 | ₩131,786 | ₩131,717 | ₩131,771 | +0.04% | 900 |
|---|
| 2026.06.15 | ₩131,791 | ₩131,791 | ₩131,721 | ₩131,721 | -0.05% | 2천 |
|---|
| 2026.06.12 | ₩131,644 | ₩131,657 | ₩131,644 | ₩131,657 | +0.01% | 500 |
|---|
| 2026.06.11 | ₩131,467 | ₩131,697 | ₩131,467 | ₩131,697 | +0.18% | 2.2천 |
|---|
| 2026.06.10 | ₩131,463 | ₩131,469 | ₩131,463 | ₩131,469 | +0.01% | 300 |
|---|
| 2026.06.09 | ₩131,476 | ₩131,476 | ₩131,473 | ₩131,473 | -0.00% | 800 |
|---|
| 2026.06.08 | ₩131,402 | ₩131,402 | ₩131,382 | ₩131,382 | -0.02% | 1.1천 |
|---|
| 2026.06.05 | ₩131,369 | ₩131,369 | ₩131,369 | ₩131,369 | 0.00% | 200 |
|---|
| 2026.06.04 | ₩131,648 | ₩131,648 | ₩131,623 | ₩131,623 | -0.02% | 1.1만 |
|---|
| 2026.06.03 | ₩131,550 | ₩131,550 | ₩131,510 | ₩131,530 | -0.02% | 1.9만 |
|---|
| 2026.06.02 | ₩131,597 | ₩131,603 | ₩131,590 | ₩131,597 | 0.00% | 7.9천 |
|---|
| 2026.06.01 | ₩131,483 | ₩131,603 | ₩131,483 | ₩131,591 | +0.08% | 1.9만 |
|---|
| 2026.05.29 | ₩131,945 | ₩131,961 | ₩131,945 | ₩131,961 | +0.01% | 600 |
|---|
| 2026.05.28 | ₩131,965 | ₩131,979 | ₩131,930 | ₩131,930 | -0.03% | 1.7만 |
|---|
| 2026.05.27 | ₩131,898 | ₩131,945 | ₩131,898 | ₩131,905 | +0.01% | 3.5만 |
|---|
| 2026.05.26 | ₩131,804 | ₩131,845 | ₩131,791 | ₩131,845 | +0.03% | 2.3만 |
|---|
| 2026.05.22 | ₩131,637 | ₩131,657 | ₩131,630 | ₩131,653 | +0.01% | 1.7만 |
|---|
| 2026.05.21 | ₩131,670 | ₩131,724 | ₩131,623 | ₩131,724 | +0.04% | 7.9천 |
|---|
| 2026.05.20 | ₩131,737 | ₩131,760 | ₩131,711 | ₩131,760 | +0.02% | 6.7천 |
|---|
| 2026.05.19 | ₩131,590 | ₩131,630 | ₩131,523 | ₩131,570 | -0.02% | 7.6천 |
|---|
| 2026.05.18 | ₩131,644 | ₩131,690 | ₩131,630 | ₩131,676 | +0.02% | 1.2만 |
|---|
| 2026.05.15 | ₩131,630 | ₩131,630 | ₩131,593 | ₩131,593 | -0.03% | 4.4천 |
|---|
| 2026.05.14 | ₩131,818 | ₩131,838 | ₩131,748 | ₩131,748 | -0.05% | 3.2천 |
|---|
| 2026.05.13 | ₩131,804 | ₩131,810 | ₩131,763 | ₩131,810 | +0.00% | 7천 |
|---|
| 2026.05.12 | ₩131,764 | ₩131,778 | ₩131,764 | ₩131,771 | +0.01% | 1.7천 |
|---|
| 2026.05.11 | ₩131,925 | ₩131,925 | ₩131,855 | ₩131,855 | -0.05% | 500 |
|---|
| 2026.05.08 | ₩131,960 | ₩131,964 | ₩131,960 | ₩131,964 | +0.00% | 200 |
|---|
| 2026.05.07 | ₩132,019 | ₩132,019 | ₩131,871 | ₩131,871 | -0.11% | 900 |
|---|
| 2026.05.06 | ₩131,965 | ₩131,992 | ₩131,898 | ₩131,979 | +0.01% | 1만 |
|---|
| 2026.05.05 | ₩131,833 | ₩131,833 | ₩131,798 | ₩131,798 | -0.03% | 800 |
|---|
| 2026.05.04 | ₩131,778 | ₩131,778 | ₩131,744 | ₩131,744 | -0.03% | 300 |
|---|
| 2026.05.01 | ₩131,952 | ₩131,952 | ₩131,878 | ₩131,878 | -0.06% | 200 |
|---|
| 2026.04.30 | ₩132,247 | ₩132,300 | ₩132,247 | ₩132,287 | +0.03% | 1.5천 |
|---|
| 2026.04.29 | ₩132,280 | ₩132,287 | ₩132,163 | ₩132,163 | -0.09% | 4.1천 |
|---|
| 2026.04.28 | ₩132,354 | ₩132,354 | ₩132,314 | ₩132,335 | -0.01% | 3.4천 |
|---|
| 2026.04.27 | ₩132,421 | ₩132,421 | ₩132,394 | ₩132,418 | -0.00% | 1.7천 |
|---|
| 2026.04.24 | ₩132,427 | ₩132,427 | ₩132,427 | ₩132,427 | 0.00% | 300 |
|---|
| 2026.04.23 | ₩132,320 | ₩132,320 | ₩132,300 | ₩132,307 | -0.01% | 700 |
|---|
| 2026.04.22 | ₩132,401 | ₩132,401 | ₩132,233 | ₩132,360 | -0.03% | 5.4천 |
|---|
| 2026.04.21 | ₩132,401 | ₩132,414 | ₩132,354 | ₩132,354 | -0.04% | 700 |
|---|
| 2026.04.20 | ₩132,494 | ₩132,494 | ₩132,494 | ₩132,494 | 0.00% | 200 |
|---|
| 2026.04.17 | ₩132,434 | ₩132,535 | ₩132,434 | ₩132,535 | +0.08% | 600 |
|---|
| 2026.04.16 | ₩132,314 | ₩132,327 | ₩132,314 | ₩132,327 | +0.01% | 600 |
|---|
| 2026.04.15 | ₩132,328 | ₩132,328 | ₩132,314 | ₩132,320 | -0.01% | 300 |
|---|
| 2026.04.14 | ₩132,248 | ₩132,348 | ₩132,248 | ₩132,348 | +0.08% | 700 |
|---|
| 2026.04.13 | ₩132,267 | ₩132,267 | ₩132,267 | ₩132,267 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩132,193 | ₩132,193 | ₩132,180 | ₩132,180 | -0.01% | 1.9천 |
|---|
| 2026.04.09 | ₩132,180 | ₩132,267 | ₩132,180 | ₩132,193 | +0.01% | 2.8천 |
|---|
| 2026.04.08 | ₩132,233 | ₩132,233 | ₩132,139 | ₩132,173 | -0.05% | 4천 |
|---|
| 2026.04.07 | ₩131,979 | ₩132,094 | ₩131,952 | ₩132,094 | +0.09% | 1.4천 |
|---|
| 2026.04.06 | ₩131,992 | ₩131,992 | ₩131,976 | ₩131,976 | -0.01% | 900 |
|---|
| 2026.04.02 | ₩132,019 | ₩132,086 | ₩132,019 | ₩132,079 | +0.05% | 5.9천 |
|---|
| 2026.04.01 | ₩132,046 | ₩132,046 | ₩132,005 | ₩132,005 | -0.03% | 1.1천 |
|---|
| 2026.03.31 | ₩132,474 | ₩132,474 | ₩132,457 | ₩132,457 | -0.01% | 400 |
|---|
| 2026.03.30 | ₩132,344 | ₩132,344 | ₩132,344 | ₩132,344 | 0.00% | 400 |
|---|
| 2026.03.27 | ₩131,992 | ₩132,137 | ₩131,992 | ₩132,137 | +0.11% | 1.3천 |
|---|
| 2026.03.26 | ₩132,072 | ₩132,086 | ₩131,912 | ₩131,912 | -0.12% | 3.5천 |
|---|
| 2026.03.25 | ₩132,139 | ₩132,206 | ₩132,138 | ₩132,161 | +0.02% | 1.9천 |
|---|
| 2026.03.24 | ₩132,126 | ₩132,126 | ₩131,992 | ₩132,046 | -0.06% | 1.3천 |
|---|
| 2026.03.23 | ₩132,153 | ₩132,260 | ₩132,153 | ₩132,208 | +0.04% | 1.3천 |
|---|
| 2026.03.20 | ₩132,019 | ₩132,070 | ₩132,019 | ₩132,070 | +0.04% | 300 |
|---|
| 2026.03.19 | ₩132,316 | ₩132,316 | ₩132,316 | ₩132,316 | 0.00% | 300 |
|---|
| 2026.03.18 | ₩132,452 | ₩132,521 | ₩132,378 | ₩132,378 | -0.06% | 700 |
|---|
| 2026.03.17 | ₩132,582 | ₩132,582 | ₩132,568 | ₩132,575 | -0.01% | 800 |
|---|
| 2026.03.16 | ₩132,675 | ₩132,675 | ₩132,488 | ₩132,535 | -0.11% | 7.9천 |
|---|
| 2026.03.13 | ₩132,453 | ₩132,474 | ₩132,371 | ₩132,394 | -0.04% | 1.2천 |
|---|
| 2026.03.12 | ₩132,474 | ₩132,474 | ₩132,369 | ₩132,369 | -0.08% | 400 |
|---|
| 2026.03.11 | ₩132,657 | ₩132,675 | ₩132,582 | ₩132,582 | -0.06% | 2.7천 |
|---|
| 2026.03.10 | ₩132,729 | ₩132,809 | ₩132,689 | ₩132,689 | -0.03% | 3.2천 |
|---|
| 2026.03.09 | ₩132,685 | ₩132,773 | ₩132,642 | ₩132,773 | +0.07% | 1.6천 |
|---|
| 2026.03.06 | ₩132,809 | ₩132,809 | ₩132,734 | ₩132,734 | -0.06% | 600 |
|---|
| 2026.03.05 | ₩132,836 | ₩132,836 | ₩132,659 | ₩132,675 | -0.12% | 4.5천 |
|---|
| 2026.03.04 | ₩132,809 | ₩132,809 | ₩132,722 | ₩132,722 | -0.07% | 1.5천 |
|---|
| 2026.03.03 | ₩132,783 | ₩132,917 | ₩132,769 | ₩132,809 | +0.02% | 4.9천 |
|---|
| 2026.03.02 | ₩132,917 | ₩132,943 | ₩132,856 | ₩132,856 | -0.05% | 4.4천 |
|---|
| 2026.02.27 | ₩133,332 | ₩133,439 | ₩133,332 | ₩133,439 | +0.08% | 500 |
|---|
| 2026.02.26 | ₩133,319 | ₩133,360 | ₩133,292 | ₩133,292 | -0.02% | 1.1천 |
|---|
| 2026.02.25 | ₩133,252 | ₩133,262 | ₩133,162 | ₩133,218 | -0.03% | 1.7천 |
|---|
| 2026.02.24 | ₩133,319 | ₩133,319 | ₩133,252 | ₩133,252 | -0.05% | 400 |
|---|
| 2026.02.23 | ₩133,312 | ₩133,312 | ₩133,312 | ₩133,312 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩133,138 | ₩133,138 | ₩133,138 | ₩133,138 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩133,211 | ₩133,211 | ₩133,158 | ₩133,158 | -0.04% | 300 |
|---|
| 2026.02.18 | ₩133,197 | ₩133,197 | ₩133,138 | ₩133,138 | -0.04% | 600 |
|---|
| 2026.02.17 | ₩133,238 | ₩133,278 | ₩133,191 | ₩133,191 | -0.04% | 3.1천 |
|---|
| 2026.02.13 | ₩133,215 | ₩133,215 | ₩133,215 | ₩133,215 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩133,018 | ₩133,104 | ₩132,997 | ₩133,071 | +0.04% | 4.6천 |
|---|
| 2026.02.11 | ₩132,968 | ₩132,968 | ₩132,930 | ₩132,930 | -0.03% | 500 |
|---|
| 2026.02.10 | ₩133,075 | ₩133,075 | ₩133,057 | ₩133,057 | -0.01% | 200 |
|---|
| 2026.02.09 | ₩132,963 | ₩132,963 | ₩132,957 | ₩132,957 | -0.01% | 400 |
|---|
| 2026.02.06 | ₩132,896 | ₩132,896 | ₩132,896 | ₩132,896 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩132,943 | ₩132,943 | ₩132,876 | ₩132,923 | -0.02% | 2.8천 |
|---|
| 2026.02.04 | ₩132,717 | ₩132,717 | ₩132,717 | ₩132,717 | 0.00% | 500 |
|---|
| 2026.02.03 | ₩132,695 | ₩132,695 | ₩132,695 | ₩132,695 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩132,796 | ₩132,809 | ₩132,675 | ₩132,675 | -0.09% | 1.2천 |
|---|
| 2026.01.30 | ₩133,131 | ₩133,131 | ₩133,131 | ₩133,131 | 0.00% | 200 |
|---|
| 2026.01.29 | ₩133,118 | ₩133,185 | ₩133,037 | ₩133,037 | -0.06% | 2천 |
|---|
| 2026.01.28 | ₩132,977 | ₩132,977 | ₩132,977 | ₩132,977 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩133,037 | ₩133,037 | ₩132,984 | ₩132,984 | -0.04% | 200 |
|---|
| 2026.01.26 | ₩132,863 | ₩132,937 | ₩132,863 | ₩132,937 | +0.06% | 100 |
|---|
| 2026.01.23 | ₩132,863 | ₩132,863 | ₩132,843 | ₩132,843 | -0.02% | 300 |
|---|
| 2026.01.22 | ₩132,783 | ₩132,863 | ₩132,742 | ₩132,836 | +0.04% | 1.8천 |
|---|
| 2026.01.21 | ₩132,863 | ₩132,863 | ₩132,863 | ₩132,863 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩132,796 | ₩132,858 | ₩132,796 | ₩132,858 | +0.05% | 3.5천 |
|---|
| 2026.01.16 | ₩132,890 | ₩132,890 | ₩132,816 | ₩132,816 | -0.06% | 500 |
|---|
| 2026.01.15 | ₩132,968 | ₩132,968 | ₩132,913 | ₩132,913 | -0.04% | 1.4천 |
|---|
| 2026.01.14 | ₩132,977 | ₩132,997 | ₩132,976 | ₩132,976 | -0.00% | 2.4천 |
|---|
| 2026.01.13 | ₩132,876 | ₩132,937 | ₩132,876 | ₩132,937 | +0.05% | 600 |
|---|
| 2026.01.12 | ₩132,957 | ₩132,957 | ₩132,823 | ₩132,883 | -0.06% | 2.3천 |
|---|
| 2026.01.09 | ₩132,903 | ₩132,903 | ₩132,896 | ₩132,903 | 0.00% | 800 |
|---|
| 2026.01.08 | ₩133,017 | ₩133,017 | ₩132,957 | ₩132,957 | -0.05% | 1.5천 |
|---|
| 2026.01.07 | ₩133,021 | ₩133,048 | ₩132,990 | ₩132,990 | -0.02% | 2천 |
|---|
| 2026.01.06 | ₩133,010 | ₩133,037 | ₩132,950 | ₩133,024 | +0.01% | 700 |
|---|
| 2026.01.05 | ₩132,903 | ₩133,091 | ₩132,890 | ₩132,990 | +0.07% | 3.9천 |
|---|
| 2026.01.02 | ₩132,839 | ₩132,863 | ₩132,839 | ₩132,863 | +0.02% | 400 |
|---|
| 2025.12.31 | ₩132,870 | ₩132,870 | ₩132,870 | ₩132,870 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩133,372 | ₩133,372 | ₩133,372 | ₩133,372 | 0.00% | 300 |
|---|
| 2025.12.29 | ₩133,325 | ₩133,386 | ₩133,325 | ₩133,339 | +0.01% | 900 |
|---|
| 2025.12.26 | ₩133,233 | ₩133,233 | ₩133,233 | ₩133,233 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩133,175 | ₩133,175 | ₩133,118 | ₩133,171 | -0.00% | 400 |
|---|
| 2025.12.23 | ₩133,045 | ₩133,181 | ₩133,025 | ₩133,097 | +0.04% | 1.3천 |
|---|
| 2025.12.22 | ₩133,171 | ₩133,171 | ₩133,158 | ₩133,158 | -0.01% | 600 |
|---|
| 2025.12.19 | ₩133,104 | ₩133,178 | ₩133,104 | ₩133,178 | +0.06% | 100 |
|---|
| 2025.12.18 | ₩133,231 | ₩133,265 | ₩133,205 | ₩133,231 | 0.00% | 2.2천 |
|---|
| 2025.12.17 | ₩133,171 | ₩133,198 | ₩133,077 | ₩133,185 | +0.01% | 6.5천 |
|---|
| 2025.12.16 | ₩133,104 | ₩133,138 | ₩133,104 | ₩133,138 | +0.03% | 600 |
|---|
| 2025.12.15 | ₩133,032 | ₩133,051 | ₩133,032 | ₩133,051 | +0.01% | 100 |
|---|
| 2025.12.12 | ₩132,890 | ₩132,963 | ₩132,890 | ₩132,963 | +0.06% | 200 |
|---|
| 2025.12.11 | ₩133,118 | ₩133,118 | ₩132,977 | ₩132,977 | -0.11% | 500 |
|---|
| 2025.12.10 | ₩132,752 | ₩132,927 | ₩132,752 | ₩132,927 | +0.13% | 200 |
|---|
| 2025.12.09 | ₩132,809 | ₩132,809 | ₩132,736 | ₩132,736 | -0.06% | 300 |
|---|
| 2025.12.08 | ₩132,748 | ₩132,863 | ₩132,689 | ₩132,803 | +0.04% | 4.2천 |
|---|
| 2025.12.05 | ₩132,876 | ₩132,930 | ₩132,796 | ₩132,816 | -0.05% | 3.1천 |
|---|
| 2025.12.04 | ₩132,969 | ₩132,969 | ₩132,876 | ₩132,876 | -0.07% | 6.5천 |
|---|
| 2025.12.03 | ₩132,890 | ₩132,985 | ₩132,890 | ₩132,963 | +0.06% | 500 |
|---|
| 2025.12.02 | ₩132,870 | ₩132,943 | ₩132,870 | ₩132,883 | +0.01% | 900 |
|---|
| 2025.12.01 | ₩132,817 | ₩132,875 | ₩132,809 | ₩132,809 | -0.01% | 1.3천 |
|---|
| 2025.11.28 | ₩133,331 | ₩133,331 | ₩133,331 | ₩133,331 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩133,284 | ₩133,426 | ₩133,284 | ₩133,321 | +0.03% | 5.2천 |
|---|
| 2025.11.25 | ₩133,345 | ₩133,345 | ₩133,225 | ₩133,339 | -0.01% | 400 |
|---|
| 2025.11.24 | ₩133,252 | ₩133,292 | ₩133,249 | ₩133,272 | +0.02% | 1.3천 |
|---|
| 2025.11.21 | ₩133,238 | ₩133,238 | ₩133,230 | ₩133,231 | -0.01% | 1.5천 |
|---|
| 2025.11.20 | ₩133,088 | ₩133,104 | ₩133,088 | ₩133,104 | +0.01% | 1.2천 |
|---|
| 2025.11.19 | ₩133,044 | ₩133,044 | ₩132,984 | ₩132,997 | -0.04% | 1.1천 |
|---|
| 2025.11.18 | ₩133,004 | ₩133,004 | ₩132,970 | ₩132,970 | -0.03% | 400 |
|---|
| 2025.11.17 | ₩132,923 | ₩132,923 | ₩132,923 | ₩132,923 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩132,876 | ₩132,876 | ₩132,876 | ₩132,876 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩133,051 | ₩133,051 | ₩132,937 | ₩132,937 | -0.09% | 3천 |
|---|
| 2025.11.12 | ₩132,970 | ₩132,970 | ₩132,970 | ₩132,970 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩132,937 | ₩132,937 | ₩132,937 | ₩132,937 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩132,871 | ₩132,871 | ₩132,871 | ₩132,871 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩132,863 | ₩132,958 | ₩132,836 | ₩132,939 | +0.06% | 1.7천 |
|---|
| 2025.11.06 | ₩132,883 | ₩132,883 | ₩132,883 | ₩132,883 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩132,769 | ₩132,769 | ₩132,695 | ₩132,700 | -0.05% | 3.6천 |
|---|
| 2025.11.04 | ₩132,876 | ₩132,917 | ₩132,823 | ₩132,823 | -0.04% | 1.7천 |
|---|
| 2025.11.03 | ₩132,796 | ₩132,796 | ₩132,769 | ₩132,776 | -0.02% | 300 |
|---|
| 2025.10.31 | ₩133,164 | ₩133,238 | ₩133,091 | ₩133,140 | -0.02% | 5.7천 |
|---|
| 2025.10.30 | ₩133,097 | ₩133,097 | ₩133,097 | ₩133,097 | 0.00% | 1.8천 |
|---|
| 2025.10.29 | ₩133,399 | ₩133,426 | ₩133,138 | ₩133,138 | -0.20% | 3.4천 |
|---|
| 2025.10.28 | ₩133,371 | ₩133,371 | ₩133,292 | ₩133,345 | -0.02% | 600 |
|---|
| 2025.10.27 | ₩133,325 | ₩133,325 | ₩133,325 | ₩133,325 | 0.00% | 200 |
|---|
| 2025.10.24 | ₩133,352 | ₩133,412 | ₩133,344 | ₩133,357 | +0.00% | 5.7천 |
|---|
| 2025.10.23 | ₩133,309 | ₩133,309 | ₩133,309 | ₩133,309 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩133,305 | ₩133,392 | ₩133,305 | ₩133,392 | +0.07% | 600 |
|---|
| 2025.10.21 | ₩133,424 | ₩133,424 | ₩133,359 | ₩133,359 | -0.05% | 2.6천 |
|---|
| 2025.10.20 | ₩133,340 | ₩133,364 | ₩133,331 | ₩133,331 | -0.01% | 1.9천 |
|---|
| 2025.10.17 | ₩133,298 | ₩133,298 | ₩133,298 | ₩133,298 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩133,225 | ₩133,418 | ₩133,131 | ₩133,378 | +0.11% | 2.4천 |
|---|
| 2025.10.15 | ₩133,144 | ₩133,144 | ₩133,144 | ₩133,144 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩133,225 | ₩133,225 | ₩133,225 | ₩133,225 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩133,010 | ₩133,010 | ₩133,010 | ₩133,010 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩133,059 | ₩133,059 | ₩133,059 | ₩133,059 | 0.00% | 100 |
|---|