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 | ₩130,231 | ₩130,298 | ₩130,231 | ₩130,272 | +0.03% | 700 |
| 2026.10.08 | ₩130,171 | ₩130,352 | ₩130,171 | ₩130,298 | +0.10% | 2.8천 |
| 2026.10.07 | ₩130,225 | ₩130,312 | ₩130,225 | ₩130,284 | +0.05% | 2.2천 |
| 2026.10.06 | ₩130,204 | ₩130,231 | ₩130,188 | ₩130,188 | -0.01% | 1.9천 |
| 2026.10.05 | ₩130,124 | ₩130,124 | ₩130,036 | ₩130,113 | -0.01% | 700 |
| 2026.10.02 | ₩130,135 | ₩130,135 | ₩130,038 | ₩130,038 | -0.07% | 500 |
| 2026.10.01 | ₩130,010 | ₩130,143 | ₩129,990 | ₩130,143 | +0.10% | 4.5천 |
| 2026.09.30 | ₩130,400 | ₩130,406 | ₩130,301 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩130,327 |
| -0.06% |
| 2.3천 |
| 2026.09.29 | ₩130,231 | ₩130,314 | ₩130,187 | ₩130,314 | +0.06% | 700 |
|---|
| 2026.09.28 | ₩130,245 | ₩130,245 | ₩130,218 | ₩130,235 | -0.01% | 1.2천 |
|---|
| 2026.09.25 | ₩130,339 | ₩130,345 | ₩130,258 | ₩130,345 | +0.01% | 1.1만 |
|---|
| 2026.09.24 | ₩130,298 | ₩130,298 | ₩130,171 | ₩130,171 | -0.10% | 1.1만 |
|---|
| 2026.09.23 | ₩130,164 | ₩130,213 | ₩130,164 | ₩130,213 | +0.04% | 2.5천 |
|---|
| 2026.09.22 | ₩130,505 | ₩130,505 | ₩130,505 | ₩130,505 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩130,505 | ₩130,505 | ₩130,469 | ₩130,469 | -0.03% | 700 |
|---|
| 2026.09.18 | ₩130,392 | ₩130,392 | ₩130,392 | ₩130,392 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩130,567 | ₩130,573 | ₩130,567 | ₩130,573 | +0.01% | 3.5천 |
|---|
| 2026.09.16 | ₩130,701 | ₩130,701 | ₩130,422 | ₩130,422 | -0.21% | 1천 |
|---|
| 2026.09.15 | ₩130,559 | ₩130,559 | ₩130,537 | ₩130,537 | -0.02% | 600 |
|---|
| 2026.09.14 | ₩130,553 | ₩130,674 | ₩130,513 | ₩130,560 | +0.01% | 9.6천 |
|---|
| 2026.09.11 | ₩130,627 | ₩130,627 | ₩130,593 | ₩130,593 | -0.03% | 700 |
|---|
| 2026.09.10 | ₩130,848 | ₩130,848 | ₩130,697 | ₩130,697 | -0.12% | 1.1천 |
|---|
| 2026.09.09 | ₩131,076 | ₩131,076 | ₩131,023 | ₩131,036 | -0.03% | 1.4천 |
|---|
| 2026.09.08 | ₩131,103 | ₩131,106 | ₩131,049 | ₩131,079 | -0.02% | 1.3천 |
|---|
| 2026.09.04 | ₩131,096 | ₩131,110 | ₩131,096 | ₩131,110 | +0.01% | 500 |
|---|
| 2026.09.03 | ₩131,157 | ₩131,170 | ₩131,116 | ₩131,123 | -0.03% | 3.3천 |
|---|
| 2026.09.02 | ₩131,009 | ₩131,024 | ₩131,009 | ₩131,024 | +0.01% | 400 |
|---|
| 2026.09.01 | ₩131,023 | ₩131,023 | ₩130,962 | ₩130,962 | -0.05% | 1.4천 |
|---|
| 2026.08.31 | ₩131,479 | ₩131,519 | ₩131,479 | ₩131,500 | +0.02% | 2.6천 |
|---|
| 2026.08.28 | ₩131,440 | ₩131,440 | ₩131,440 | ₩131,440 | 0.00% | 400 |
|---|
| 2026.08.27 | ₩131,706 | ₩131,760 | ₩131,700 | ₩131,700 | -0.01% | 1.7천 |
|---|
| 2026.08.26 | ₩131,706 | ₩131,708 | ₩131,706 | ₩131,708 | +0.00% | 200 |
|---|
| 2026.08.25 | ₩131,747 | ₩131,782 | ₩131,733 | ₩131,782 | +0.03% | 400 |
|---|
| 2026.08.24 | ₩131,653 | ₩131,653 | ₩131,638 | ₩131,638 | -0.01% | 500 |
|---|
| 2026.08.21 | ₩131,619 | ₩131,619 | ₩131,619 | ₩131,619 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩131,682 | ₩131,682 | ₩131,680 | ₩131,680 | -0.00% | 1.8천 |
|---|
| 2026.08.19 | ₩131,700 | ₩131,713 | ₩131,700 | ₩131,713 | +0.01% | 400 |
|---|
| 2026.08.18 | ₩131,680 | ₩131,680 | ₩131,669 | ₩131,680 | 0.00% | 500 |
|---|
| 2026.08.17 | ₩131,670 | ₩131,680 | ₩131,660 | ₩131,660 | -0.01% | 600 |
|---|
| 2026.08.14 | ₩131,694 | ₩131,700 | ₩131,693 | ₩131,700 | +0.00% | 600 |
|---|
| 2026.08.13 | ₩131,693 | ₩131,693 | ₩131,673 | ₩131,673 | -0.02% | 400 |
|---|
| 2026.08.12 | ₩131,546 | ₩131,559 | ₩131,525 | ₩131,525 | -0.02% | 700 |
|---|
| 2026.08.11 | ₩131,438 | ₩131,445 | ₩131,438 | ₩131,445 | +0.01% | 200 |
|---|
| 2026.08.10 | ₩131,422 | ₩131,422 | ₩131,391 | ₩131,391 | -0.02% | 1.4천 |
|---|
| 2026.08.07 | ₩131,452 | ₩131,460 | ₩131,425 | ₩131,460 | +0.01% | 1.1천 |
|---|
| 2026.08.06 | ₩131,324 | ₩131,324 | ₩131,324 | ₩131,324 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩131,385 | ₩131,479 | ₩131,385 | ₩131,479 | +0.07% | 1.7천 |
|---|
| 2026.08.04 | ₩131,425 | ₩131,433 | ₩131,398 | ₩131,410 | -0.01% | 1.5천 |
|---|
| 2026.08.03 | ₩131,271 | ₩131,271 | ₩131,263 | ₩131,263 | -0.01% | 900 |
|---|
| 2026.07.31 | ₩131,599 | ₩131,606 | ₩131,533 | ₩131,606 | +0.01% | 1.2천 |
|---|
| 2026.07.30 | ₩131,706 | ₩131,706 | ₩131,653 | ₩131,666 | -0.03% | 3.5천 |
|---|
| 2026.07.29 | ₩131,479 | ₩131,645 | ₩131,479 | ₩131,645 | +0.13% | 900 |
|---|
| 2026.07.28 | ₩131,579 | ₩131,579 | ₩131,579 | ₩131,579 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩131,398 | ₩131,438 | ₩131,398 | ₩131,432 | +0.03% | 900 |
|---|
| 2026.07.24 | ₩131,371 | ₩131,371 | ₩131,371 | ₩131,371 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩131,291 | ₩131,318 | ₩131,291 | ₩131,299 | +0.01% | 3.1천 |
|---|
| 2026.07.22 | ₩131,398 | ₩131,398 | ₩131,398 | ₩131,398 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩131,503 | ₩131,503 | ₩131,485 | ₩131,485 | -0.01% | 1.6천 |
|---|
| 2026.07.20 | ₩131,576 | ₩131,576 | ₩131,574 | ₩131,574 | -0.00% | 900 |
|---|
| 2026.07.17 | ₩131,706 | ₩131,706 | ₩131,617 | ₩131,617 | -0.07% | 100 |
|---|
| 2026.07.16 | ₩131,590 | ₩131,666 | ₩131,587 | ₩131,646 | +0.04% | 3천 |
|---|
| 2026.07.15 | ₩131,686 | ₩131,686 | ₩131,686 | ₩131,686 | 0.00% | 200 |
|---|
| 2026.07.14 | ₩131,546 | ₩131,546 | ₩131,539 | ₩131,539 | -0.01% | 200 |
|---|
| 2026.07.13 | ₩131,385 | ₩131,385 | ₩131,331 | ₩131,331 | -0.04% | 100 |
|---|
| 2026.07.10 | ₩131,449 | ₩131,449 | ₩131,432 | ₩131,445 | -0.00% | 2.3천 |
|---|
| 2026.07.09 | ₩131,525 | ₩131,546 | ₩131,501 | ₩131,501 | -0.02% | 1.4천 |
|---|
| 2026.07.08 | ₩131,391 | ₩131,398 | ₩131,391 | ₩131,398 | +0.01% | 500 |
|---|
| 2026.07.07 | ₩131,492 | ₩131,505 | ₩131,445 | ₩131,445 | -0.04% | 400 |
|---|
| 2026.07.06 | ₩131,592 | ₩131,592 | ₩131,592 | ₩131,592 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩131,516 | ₩131,516 | ₩131,516 | ₩131,516 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩131,462 | ₩131,462 | ₩131,385 | ₩131,385 | -0.06% | 300 |
|---|
| 2026.06.30 | ₩131,894 | ₩131,908 | ₩131,826 | ₩131,826 | -0.05% | 1.4천 |
|---|
| 2026.06.29 | ₩131,948 | ₩131,948 | ₩131,917 | ₩131,937 | -0.01% | 800 |
|---|
| 2026.06.26 | ₩131,934 | ₩131,934 | ₩131,928 | ₩131,928 | -0.01% | 1천 |
|---|
| 2026.06.25 | ₩131,874 | ₩131,874 | ₩131,827 | ₩131,827 | -0.04% | 600 |
|---|
| 2026.06.24 | ₩131,733 | ₩131,780 | ₩131,733 | ₩131,780 | +0.04% | 600 |
|---|
| 2026.06.23 | ₩131,634 | ₩131,634 | ₩131,619 | ₩131,619 | -0.01% | 300 |
|---|
| 2026.06.22 | ₩131,519 | ₩131,539 | ₩131,519 | ₩131,525 | +0.01% | 1.4천 |
|---|
| 2026.06.18 | ₩131,599 | ₩131,660 | ₩131,599 | ₩131,606 | +0.01% | 1.2천 |
|---|
| 2026.06.17 | ₩131,827 | ₩131,827 | ₩131,606 | ₩131,606 | -0.17% | 900 |
|---|
| 2026.06.16 | ₩131,820 | ₩131,889 | ₩131,820 | ₩131,874 | +0.04% | 900 |
|---|
| 2026.06.15 | ₩131,894 | ₩131,894 | ₩131,824 | ₩131,824 | -0.05% | 2천 |
|---|
| 2026.06.12 | ₩131,747 | ₩131,760 | ₩131,747 | ₩131,760 | +0.01% | 500 |
|---|
| 2026.06.11 | ₩131,570 | ₩131,800 | ₩131,570 | ₩131,800 | +0.18% | 2.2천 |
|---|
| 2026.06.10 | ₩131,566 | ₩131,572 | ₩131,566 | ₩131,572 | +0.01% | 300 |
|---|
| 2026.06.09 | ₩131,579 | ₩131,579 | ₩131,576 | ₩131,576 | -0.00% | 800 |
|---|
| 2026.06.08 | ₩131,505 | ₩131,505 | ₩131,485 | ₩131,485 | -0.02% | 1.1천 |
|---|
| 2026.06.05 | ₩131,472 | ₩131,472 | ₩131,472 | ₩131,472 | 0.00% | 200 |
|---|
| 2026.06.04 | ₩131,751 | ₩131,751 | ₩131,727 | ₩131,727 | -0.02% | 1.1만 |
|---|
| 2026.06.03 | ₩131,653 | ₩131,653 | ₩131,613 | ₩131,633 | -0.02% | 1.9만 |
|---|
| 2026.06.02 | ₩131,700 | ₩131,706 | ₩131,693 | ₩131,700 | 0.00% | 7.9천 |
|---|
| 2026.06.01 | ₩131,586 | ₩131,706 | ₩131,586 | ₩131,694 | +0.08% | 1.9만 |
|---|
| 2026.05.29 | ₩132,048 | ₩132,065 | ₩132,048 | ₩132,065 | +0.01% | 600 |
|---|
| 2026.05.28 | ₩132,069 | ₩132,082 | ₩132,034 | ₩132,034 | -0.03% | 1.7만 |
|---|
| 2026.05.27 | ₩132,002 | ₩132,048 | ₩132,002 | ₩132,008 | +0.01% | 3.5만 |
|---|
| 2026.05.26 | ₩131,908 | ₩131,948 | ₩131,894 | ₩131,948 | +0.03% | 2.3만 |
|---|
| 2026.05.22 | ₩131,740 | ₩131,760 | ₩131,733 | ₩131,756 | +0.01% | 1.7만 |
|---|
| 2026.05.21 | ₩131,774 | ₩131,827 | ₩131,727 | ₩131,827 | +0.04% | 7.9천 |
|---|
| 2026.05.20 | ₩131,841 | ₩131,863 | ₩131,814 | ₩131,863 | +0.02% | 6.7천 |
|---|
| 2026.05.19 | ₩131,693 | ₩131,733 | ₩131,626 | ₩131,673 | -0.02% | 7.6천 |
|---|
| 2026.05.18 | ₩131,747 | ₩131,794 | ₩131,733 | ₩131,779 | +0.02% | 1.2만 |
|---|
| 2026.05.15 | ₩131,733 | ₩131,733 | ₩131,696 | ₩131,696 | -0.03% | 4.4천 |
|---|
| 2026.05.14 | ₩131,921 | ₩131,941 | ₩131,851 | ₩131,851 | -0.05% | 3.2천 |
|---|
| 2026.05.13 | ₩131,908 | ₩131,913 | ₩131,866 | ₩131,913 | +0.00% | 7천 |
|---|
| 2026.05.12 | ₩131,867 | ₩131,881 | ₩131,867 | ₩131,874 | +0.01% | 1.7천 |
|---|
| 2026.05.11 | ₩132,028 | ₩132,028 | ₩131,959 | ₩131,959 | -0.05% | 500 |
|---|
| 2026.05.08 | ₩132,063 | ₩132,067 | ₩132,063 | ₩132,067 | +0.00% | 200 |
|---|
| 2026.05.07 | ₩132,122 | ₩132,122 | ₩131,975 | ₩131,975 | -0.11% | 900 |
|---|
| 2026.05.06 | ₩132,069 | ₩132,095 | ₩132,002 | ₩132,082 | +0.01% | 1만 |
|---|
| 2026.05.05 | ₩131,936 | ₩131,936 | ₩131,901 | ₩131,901 | -0.03% | 800 |
|---|
| 2026.05.04 | ₩131,881 | ₩131,881 | ₩131,847 | ₩131,847 | -0.03% | 300 |
|---|
| 2026.05.01 | ₩132,055 | ₩132,055 | ₩131,981 | ₩131,981 | -0.06% | 200 |
|---|
| 2026.04.30 | ₩132,350 | ₩132,404 | ₩132,350 | ₩132,390 | +0.03% | 1.5천 |
|---|
| 2026.04.29 | ₩132,384 | ₩132,390 | ₩132,267 | ₩132,267 | -0.09% | 4.1천 |
|---|
| 2026.04.28 | ₩132,457 | ₩132,457 | ₩132,417 | ₩132,439 | -0.01% | 3.4천 |
|---|
| 2026.04.27 | ₩132,525 | ₩132,525 | ₩132,498 | ₩132,522 | -0.00% | 1.7천 |
|---|
| 2026.04.24 | ₩132,531 | ₩132,531 | ₩132,531 | ₩132,531 | 0.00% | 300 |
|---|
| 2026.04.23 | ₩132,424 | ₩132,424 | ₩132,404 | ₩132,411 | -0.01% | 700 |
|---|
| 2026.04.22 | ₩132,504 | ₩132,504 | ₩132,337 | ₩132,464 | -0.03% | 5.4천 |
|---|
| 2026.04.21 | ₩132,504 | ₩132,518 | ₩132,457 | ₩132,457 | -0.04% | 700 |
|---|
| 2026.04.20 | ₩132,598 | ₩132,598 | ₩132,598 | ₩132,598 | 0.00% | 200 |
|---|
| 2026.04.17 | ₩132,538 | ₩132,639 | ₩132,538 | ₩132,639 | +0.08% | 600 |
|---|
| 2026.04.16 | ₩132,417 | ₩132,431 | ₩132,417 | ₩132,431 | +0.01% | 600 |
|---|
| 2026.04.15 | ₩132,432 | ₩132,432 | ₩132,417 | ₩132,424 | -0.01% | 300 |
|---|
| 2026.04.14 | ₩132,352 | ₩132,452 | ₩132,352 | ₩132,452 | +0.08% | 700 |
|---|
| 2026.04.13 | ₩132,370 | ₩132,370 | ₩132,370 | ₩132,370 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩132,297 | ₩132,297 | ₩132,283 | ₩132,283 | -0.01% | 1.9천 |
|---|
| 2026.04.09 | ₩132,283 | ₩132,370 | ₩132,283 | ₩132,297 | +0.01% | 2.8천 |
|---|
| 2026.04.08 | ₩132,337 | ₩132,337 | ₩132,243 | ₩132,276 | -0.05% | 4천 |
|---|
| 2026.04.07 | ₩132,082 | ₩132,197 | ₩132,055 | ₩132,197 | +0.09% | 1.4천 |
|---|
| 2026.04.06 | ₩132,095 | ₩132,095 | ₩132,079 | ₩132,079 | -0.01% | 900 |
|---|
| 2026.04.02 | ₩132,122 | ₩132,189 | ₩132,122 | ₩132,183 | +0.05% | 5.9천 |
|---|
| 2026.04.01 | ₩132,149 | ₩132,149 | ₩132,109 | ₩132,109 | -0.03% | 1.1천 |
|---|
| 2026.03.31 | ₩132,578 | ₩132,578 | ₩132,561 | ₩132,561 | -0.01% | 400 |
|---|
| 2026.03.30 | ₩132,448 | ₩132,448 | ₩132,448 | ₩132,448 | 0.00% | 400 |
|---|
| 2026.03.27 | ₩132,095 | ₩132,240 | ₩132,095 | ₩132,240 | +0.11% | 1.3천 |
|---|
| 2026.03.26 | ₩132,176 | ₩132,189 | ₩132,015 | ₩132,015 | -0.12% | 3.5천 |
|---|
| 2026.03.25 | ₩132,243 | ₩132,310 | ₩132,242 | ₩132,264 | +0.02% | 1.9천 |
|---|
| 2026.03.24 | ₩132,229 | ₩132,229 | ₩132,095 | ₩132,149 | -0.06% | 1.3천 |
|---|
| 2026.03.23 | ₩132,256 | ₩132,364 | ₩132,256 | ₩132,311 | +0.04% | 1.3천 |
|---|
| 2026.03.20 | ₩132,122 | ₩132,173 | ₩132,122 | ₩132,173 | +0.04% | 300 |
|---|
| 2026.03.19 | ₩132,420 | ₩132,420 | ₩132,420 | ₩132,420 | 0.00% | 300 |
|---|
| 2026.03.18 | ₩132,555 | ₩132,625 | ₩132,482 | ₩132,482 | -0.06% | 700 |
|---|
| 2026.03.17 | ₩132,685 | ₩132,685 | ₩132,672 | ₩132,679 | -0.01% | 800 |
|---|
| 2026.03.16 | ₩132,779 | ₩132,779 | ₩132,592 | ₩132,639 | -0.11% | 7.9천 |
|---|
| 2026.03.13 | ₩132,557 | ₩132,578 | ₩132,475 | ₩132,498 | -0.04% | 1.2천 |
|---|
| 2026.03.12 | ₩132,578 | ₩132,578 | ₩132,472 | ₩132,472 | -0.08% | 400 |
|---|
| 2026.03.11 | ₩132,761 | ₩132,779 | ₩132,685 | ₩132,685 | -0.06% | 2.7천 |
|---|
| 2026.03.10 | ₩132,833 | ₩132,913 | ₩132,793 | ₩132,793 | -0.03% | 3.2천 |
|---|
| 2026.03.09 | ₩132,789 | ₩132,877 | ₩132,746 | ₩132,877 | +0.07% | 1.6천 |
|---|
| 2026.03.06 | ₩132,913 | ₩132,913 | ₩132,838 | ₩132,838 | -0.06% | 600 |
|---|
| 2026.03.05 | ₩132,940 | ₩132,940 | ₩132,763 | ₩132,779 | -0.12% | 4.5천 |
|---|
| 2026.03.04 | ₩132,913 | ₩132,913 | ₩132,826 | ₩132,826 | -0.07% | 1.5천 |
|---|
| 2026.03.03 | ₩132,887 | ₩133,021 | ₩132,873 | ₩132,913 | +0.02% | 4.9천 |
|---|
| 2026.03.02 | ₩133,021 | ₩133,048 | ₩132,960 | ₩132,960 | -0.05% | 4.4천 |
|---|
| 2026.02.27 | ₩133,436 | ₩133,544 | ₩133,436 | ₩133,544 | +0.08% | 500 |
|---|
| 2026.02.26 | ₩133,423 | ₩133,465 | ₩133,396 | ₩133,396 | -0.02% | 1.1천 |
|---|
| 2026.02.25 | ₩133,356 | ₩133,367 | ₩133,266 | ₩133,322 | -0.03% | 1.7천 |
|---|
| 2026.02.24 | ₩133,423 | ₩133,423 | ₩133,356 | ₩133,356 | -0.05% | 400 |
|---|
| 2026.02.23 | ₩133,416 | ₩133,416 | ₩133,416 | ₩133,416 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩133,242 | ₩133,242 | ₩133,242 | ₩133,242 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩133,316 | ₩133,316 | ₩133,262 | ₩133,262 | -0.04% | 300 |
|---|
| 2026.02.18 | ₩133,301 | ₩133,301 | ₩133,242 | ₩133,242 | -0.04% | 600 |
|---|
| 2026.02.17 | ₩133,343 | ₩133,383 | ₩133,296 | ₩133,296 | -0.04% | 3.1천 |
|---|
| 2026.02.13 | ₩133,320 | ₩133,320 | ₩133,320 | ₩133,320 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩133,123 | ₩133,208 | ₩133,101 | ₩133,175 | +0.04% | 4.6천 |
|---|
| 2026.02.11 | ₩133,072 | ₩133,072 | ₩133,034 | ₩133,034 | -0.03% | 500 |
|---|
| 2026.02.10 | ₩133,179 | ₩133,179 | ₩133,162 | ₩133,162 | -0.01% | 200 |
|---|
| 2026.02.09 | ₩133,068 | ₩133,068 | ₩133,061 | ₩133,061 | -0.01% | 400 |
|---|
| 2026.02.06 | ₩133,001 | ₩133,001 | ₩133,001 | ₩133,001 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩133,048 | ₩133,048 | ₩132,981 | ₩133,027 | -0.02% | 2.8천 |
|---|
| 2026.02.04 | ₩132,821 | ₩132,821 | ₩132,821 | ₩132,821 | 0.00% | 500 |
|---|
| 2026.02.03 | ₩132,799 | ₩132,799 | ₩132,799 | ₩132,799 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩132,900 | ₩132,913 | ₩132,779 | ₩132,779 | -0.09% | 1.2천 |
|---|
| 2026.01.30 | ₩133,235 | ₩133,235 | ₩133,235 | ₩133,235 | 0.00% | 200 |
|---|
| 2026.01.29 | ₩133,222 | ₩133,289 | ₩133,141 | ₩133,141 | -0.06% | 2천 |
|---|
| 2026.01.28 | ₩133,081 | ₩133,081 | ₩133,081 | ₩133,081 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩133,141 | ₩133,141 | ₩133,088 | ₩133,088 | -0.04% | 200 |
|---|
| 2026.01.26 | ₩132,967 | ₩133,041 | ₩132,967 | ₩133,041 | +0.06% | 100 |
|---|
| 2026.01.23 | ₩132,967 | ₩132,967 | ₩132,947 | ₩132,947 | -0.02% | 300 |
|---|
| 2026.01.22 | ₩132,887 | ₩132,967 | ₩132,846 | ₩132,940 | +0.04% | 1.8천 |
|---|
| 2026.01.21 | ₩132,967 | ₩132,967 | ₩132,967 | ₩132,967 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩132,900 | ₩132,962 | ₩132,900 | ₩132,962 | +0.05% | 3.5천 |
|---|
| 2026.01.16 | ₩132,994 | ₩132,994 | ₩132,920 | ₩132,920 | -0.06% | 500 |
|---|
| 2026.01.15 | ₩133,072 | ₩133,072 | ₩133,017 | ₩133,017 | -0.04% | 1.4천 |
|---|
| 2026.01.14 | ₩133,081 | ₩133,101 | ₩133,080 | ₩133,080 | -0.00% | 2.4천 |
|---|
| 2026.01.13 | ₩132,981 | ₩133,041 | ₩132,981 | ₩133,041 | +0.05% | 600 |
|---|
| 2026.01.12 | ₩133,061 | ₩133,061 | ₩132,927 | ₩132,987 | -0.06% | 2.3천 |
|---|
| 2026.01.09 | ₩133,007 | ₩133,007 | ₩133,001 | ₩133,007 | 0.00% | 800 |
|---|
| 2026.01.08 | ₩133,121 | ₩133,121 | ₩133,061 | ₩133,061 | -0.05% | 1.5천 |
|---|
| 2026.01.07 | ₩133,125 | ₩133,152 | ₩133,094 | ₩133,094 | -0.02% | 2천 |
|---|
| 2026.01.06 | ₩133,115 | ₩133,141 | ₩133,054 | ₩133,128 | +0.01% | 700 |
|---|
| 2026.01.05 | ₩133,007 | ₩133,195 | ₩132,994 | ₩133,094 | +0.07% | 3.9천 |
|---|
| 2026.01.02 | ₩132,943 | ₩132,967 | ₩132,943 | ₩132,967 | +0.02% | 400 |
|---|
| 2025.12.31 | ₩132,974 | ₩132,974 | ₩132,974 | ₩132,974 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩133,477 | ₩133,477 | ₩133,477 | ₩133,477 | 0.00% | 300 |
|---|
| 2025.12.29 | ₩133,430 | ₩133,490 | ₩133,430 | ₩133,443 | +0.01% | 900 |
|---|
| 2025.12.26 | ₩133,337 | ₩133,337 | ₩133,337 | ₩133,337 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩133,280 | ₩133,280 | ₩133,222 | ₩133,276 | -0.00% | 400 |
|---|
| 2025.12.23 | ₩133,149 | ₩133,285 | ₩133,129 | ₩133,202 | +0.04% | 1.3천 |
|---|
| 2025.12.22 | ₩133,276 | ₩133,276 | ₩133,262 | ₩133,262 | -0.01% | 600 |
|---|
| 2025.12.19 | ₩133,208 | ₩133,282 | ₩133,208 | ₩133,282 | +0.06% | 100 |
|---|
| 2025.12.18 | ₩133,336 | ₩133,369 | ₩133,309 | ₩133,336 | 0.00% | 2.2천 |
|---|
| 2025.12.17 | ₩133,276 | ₩133,302 | ₩133,182 | ₩133,289 | +0.01% | 6.5천 |
|---|
| 2025.12.16 | ₩133,208 | ₩133,242 | ₩133,208 | ₩133,242 | +0.03% | 600 |
|---|
| 2025.12.15 | ₩133,136 | ₩133,155 | ₩133,136 | ₩133,155 | +0.01% | 100 |
|---|
| 2025.12.12 | ₩132,994 | ₩133,068 | ₩132,994 | ₩133,068 | +0.06% | 200 |
|---|
| 2025.12.11 | ₩133,222 | ₩133,222 | ₩133,081 | ₩133,081 | -0.11% | 500 |
|---|
| 2025.12.10 | ₩132,856 | ₩133,031 | ₩132,856 | ₩133,031 | +0.13% | 200 |
|---|
| 2025.12.09 | ₩132,913 | ₩132,913 | ₩132,840 | ₩132,840 | -0.06% | 300 |
|---|
| 2025.12.08 | ₩132,852 | ₩132,967 | ₩132,793 | ₩132,907 | +0.04% | 4.2천 |
|---|
| 2025.12.05 | ₩132,981 | ₩133,034 | ₩132,900 | ₩132,920 | -0.05% | 3.1천 |
|---|
| 2025.12.04 | ₩133,073 | ₩133,073 | ₩132,981 | ₩132,981 | -0.07% | 6.5천 |
|---|
| 2025.12.03 | ₩132,994 | ₩133,089 | ₩132,994 | ₩133,068 | +0.06% | 500 |
|---|
| 2025.12.02 | ₩132,974 | ₩133,048 | ₩132,974 | ₩132,987 | +0.01% | 900 |
|---|
| 2025.12.01 | ₩132,921 | ₩132,979 | ₩132,913 | ₩132,913 | -0.01% | 1.3천 |
|---|
| 2025.11.28 | ₩133,435 | ₩133,435 | ₩133,435 | ₩133,435 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩133,388 | ₩133,530 | ₩133,388 | ₩133,426 | +0.03% | 5.2천 |
|---|
| 2025.11.25 | ₩133,450 | ₩133,450 | ₩133,329 | ₩133,443 | -0.01% | 400 |
|---|
| 2025.11.24 | ₩133,356 | ₩133,396 | ₩133,353 | ₩133,376 | +0.02% | 1.3천 |
|---|
| 2025.11.21 | ₩133,343 | ₩133,343 | ₩133,335 | ₩133,336 | -0.01% | 1.5천 |
|---|
| 2025.11.20 | ₩133,192 | ₩133,208 | ₩133,192 | ₩133,208 | +0.01% | 1.2천 |
|---|
| 2025.11.19 | ₩133,148 | ₩133,148 | ₩133,088 | ₩133,101 | -0.04% | 1.1천 |
|---|
| 2025.11.18 | ₩133,108 | ₩133,108 | ₩133,074 | ₩133,074 | -0.03% | 400 |
|---|
| 2025.11.17 | ₩133,027 | ₩133,027 | ₩133,027 | ₩133,027 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩132,981 | ₩132,981 | ₩132,981 | ₩132,981 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩133,155 | ₩133,155 | ₩133,041 | ₩133,041 | -0.09% | 3천 |
|---|
| 2025.11.12 | ₩133,074 | ₩133,074 | ₩133,074 | ₩133,074 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩133,041 | ₩133,041 | ₩133,041 | ₩133,041 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩132,975 | ₩132,975 | ₩132,975 | ₩132,975 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩132,967 | ₩133,062 | ₩132,940 | ₩133,044 | +0.06% | 1.7천 |
|---|
| 2025.11.06 | ₩132,987 | ₩132,987 | ₩132,987 | ₩132,987 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩132,873 | ₩132,873 | ₩132,799 | ₩132,803 | -0.05% | 3.6천 |
|---|
| 2025.11.04 | ₩132,981 | ₩133,021 | ₩132,927 | ₩132,927 | -0.04% | 1.7천 |
|---|
| 2025.11.03 | ₩132,900 | ₩132,900 | ₩132,873 | ₩132,880 | -0.02% | 300 |
|---|
| 2025.10.31 | ₩133,269 | ₩133,343 | ₩133,195 | ₩133,245 | -0.02% | 5.7천 |
|---|
| 2025.10.30 | ₩133,202 | ₩133,202 | ₩133,202 | ₩133,202 | 0.00% | 1.8천 |
|---|
| 2025.10.29 | ₩133,504 | ₩133,530 | ₩133,242 | ₩133,242 | -0.20% | 3.4천 |
|---|
| 2025.10.28 | ₩133,475 | ₩133,475 | ₩133,396 | ₩133,450 | -0.02% | 600 |
|---|
| 2025.10.27 | ₩133,430 | ₩133,430 | ₩133,430 | ₩133,430 | 0.00% | 200 |
|---|
| 2025.10.24 | ₩133,457 | ₩133,517 | ₩133,449 | ₩133,462 | +0.00% | 5.7천 |
|---|
| 2025.10.23 | ₩133,414 | ₩133,414 | ₩133,414 | ₩133,414 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩133,410 | ₩133,497 | ₩133,410 | ₩133,497 | +0.07% | 600 |
|---|
| 2025.10.21 | ₩133,529 | ₩133,529 | ₩133,463 | ₩133,463 | -0.05% | 2.6천 |
|---|
| 2025.10.20 | ₩133,445 | ₩133,469 | ₩133,435 | ₩133,435 | -0.01% | 1.9천 |
|---|
| 2025.10.17 | ₩133,403 | ₩133,403 | ₩133,403 | ₩133,403 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩133,329 | ₩133,522 | ₩133,235 | ₩133,482 | +0.11% | 2.4천 |
|---|
| 2025.10.15 | ₩133,249 | ₩133,249 | ₩133,249 | ₩133,249 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩133,329 | ₩133,329 | ₩133,329 | ₩133,329 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩133,115 | ₩133,115 | ₩133,115 | ₩133,115 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩133,163 | ₩133,163 | ₩133,163 | ₩133,163 | 0.00% | 100 |
|---|