시장 데이터를 불러오는 중
전체 종목
JPMorgan BetaBuilders U.S. Small Cap Equity ETF 과거 주가
JPMorgan BetaBuilders U.S. Small Cap Equity ETF · BBSC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
JPMorgan BetaBuilders U.S. Small Cap Equity ETF · BBSC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩114,571 | ₩114,745 | ₩114,571 | ₩114,745 | +0.15% | 1천 |
| 2026.10.08 | ₩113,444 | ₩114,330 | ₩113,444 | ₩114,289 | +0.74% | 9.7천 |
| 2026.10.07 | ₩113,941 | ₩114,301 | ₩113,941 | ₩114,142 | +0.18% | 6.8천 |
| 2026.10.06 | ₩115,885 | ₩116,187 | ₩115,389 | ₩115,724 | -0.14% | 1.3만 |
| 2026.10.05 | ₩115,537 | ₩116,553 | ₩115,537 | ₩116,215 | +0.59% | 7.6천 |
| 2026.10.02 | ₩115,738 | ₩115,805 | ₩115,537 | ₩115,805 | +0.06% | 3.1만 |
| 2026.10.01 | ₩114,356 | ₩114,645 | ₩114,356 | ₩114,583 | +0.20% | 3.8천 |
| 2026.09.30 | ₩114,736 | ₩114,736 | ₩113,981 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩113,981 |
| -0.66% |
| 21.4만 |
| 2026.09.29 | ₩114,370 | ₩114,504 | ₩113,740 | ₩114,287 | -0.07% | 6.8천 |
|---|
| 2026.09.28 | ₩114,638 | ₩114,839 | ₩114,154 | ₩114,611 | -0.02% | 2.9천 |
|---|
| 2026.09.25 | ₩115,081 | ₩116,046 | ₩115,081 | ₩115,633 | +0.48% | 2.7천 |
|---|
| 2026.09.24 | ₩115,094 | ₩115,550 | ₩114,846 | ₩115,423 | +0.29% | 1.9천 |
|---|
| 2026.09.23 | ₩116,744 | ₩116,744 | ₩115,659 | ₩115,659 | -0.93% | 1.8천 |
|---|
| 2026.09.22 | ₩117,521 | ₩117,937 | ₩117,186 | ₩117,428 | -0.08% | 4.2천 |
|---|
| 2026.09.21 | ₩117,401 | ₩117,401 | ₩117,079 | ₩117,129 | -0.23% | 8.8천 |
|---|
| 2026.09.18 | ₩116,154 | ₩116,321 | ₩115,952 | ₩116,321 | +0.14% | 7.8천 |
|---|
| 2026.09.17 | ₩118,058 | ₩118,058 | ₩117,039 | ₩117,052 | -0.85% | 2.9만 |
|---|
| 2026.09.16 | ₩117,253 | ₩117,475 | ₩116,331 | ₩116,331 | -0.79% | 800 |
|---|
| 2026.09.15 | ₩116,616 | ₩116,616 | ₩116,589 | ₩116,589 | -0.02% | 1천 |
|---|
| 2026.09.14 | ₩117,334 | ₩118,018 | ₩117,334 | ₩117,689 | +0.30% | 8천 |
|---|
| 2026.09.11 | ₩118,420 | ₩118,420 | ₩118,156 | ₩118,156 | -0.22% | 3.3천 |
|---|
| 2026.09.10 | ₩118,152 | ₩118,192 | ₩117,445 | ₩117,445 | -0.60% | 2.4천 |
|---|
| 2026.09.09 | ₩118,628 | ₩118,628 | ₩118,628 | ₩118,628 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩120,767 | ₩120,901 | ₩120,137 | ₩120,217 | -0.46% | 5.6만 |
|---|
| 2026.09.04 | ₩120,646 | ₩120,957 | ₩120,646 | ₩120,957 | +0.26% | 1천 |
|---|
| 2026.09.03 | ₩120,003 | ₩120,676 | ₩120,003 | ₩120,676 | +0.56% | 3.9천 |
|---|
| 2026.09.02 | ₩119,734 | ₩120,217 | ₩119,734 | ₩120,062 | +0.27% | 2.8천 |
|---|
| 2026.09.01 | ₩120,244 | ₩120,257 | ₩118,809 | ₩118,818 | -1.19% | 4.2천 |
|---|
| 2026.08.31 | ₩120,150 | ₩120,711 | ₩120,150 | ₩120,660 | +0.42% | 3.4만 |
|---|
| 2026.08.28 | ₩122,296 | ₩122,336 | ₩121,368 | ₩121,368 | -0.76% | 700 |
|---|
| 2026.08.27 | ₩122,618 | ₩122,934 | ₩122,591 | ₩122,934 | +0.26% | 2.8천 |
|---|
| 2026.08.26 | ₩122,577 | ₩122,577 | ₩122,323 | ₩122,478 | -0.08% | 600 |
|---|
| 2026.08.25 | ₩122,175 | ₩122,394 | ₩122,175 | ₩122,394 | +0.18% | 600 |
|---|
| 2026.08.24 | ₩122,175 | ₩122,256 | ₩121,853 | ₩121,983 | -0.16% | 1.3만 |
|---|
| 2026.08.21 | ₩122,926 | ₩122,926 | ₩122,685 | ₩122,850 | -0.06% | 300 |
|---|
| 2026.08.20 | ₩121,840 | ₩121,840 | ₩121,840 | ₩121,840 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩123,838 | ₩123,838 | ₩123,381 | ₩123,381 | -0.37% | 800 |
|---|
| 2026.08.18 | ₩123,409 | ₩123,409 | ₩122,970 | ₩122,970 | -0.36% | 500 |
|---|
| 2026.08.17 | ₩124,535 | ₩124,710 | ₩124,468 | ₩124,593 | +0.05% | 4.1천 |
|---|
| 2026.08.14 | ₩124,977 | ₩125,205 | ₩124,977 | ₩125,205 | +0.18% | 800 |
|---|
| 2026.08.13 | ₩125,036 | ₩125,036 | ₩124,294 | ₩124,589 | -0.36% | 3.3천 |
|---|
| 2026.08.12 | ₩124,509 | ₩124,509 | ₩124,012 | ₩124,238 | -0.22% | 1.2천 |
|---|
| 2026.08.11 | ₩123,436 | ₩123,825 | ₩123,436 | ₩123,449 | +0.01% | 3.9천 |
|---|
| 2026.08.10 | ₩123,369 | ₩123,550 | ₩123,020 | ₩123,189 | -0.15% | 1.2만 |
|---|
| 2026.08.07 | ₩123,603 | ₩123,986 | ₩123,603 | ₩123,878 | +0.22% | 3.9천 |
|---|
| 2026.08.06 | ₩123,670 | ₩123,670 | ₩122,682 | ₩122,682 | -0.80% | 700 |
|---|
| 2026.08.05 | ₩124,723 | ₩124,723 | ₩123,475 | ₩123,475 | -1.00% | 1.6천 |
|---|
| 2026.08.04 | ₩122,443 | ₩124,348 | ₩122,443 | ₩124,106 | +1.36% | 3.7만 |
|---|
| 2026.08.03 | ₩121,411 | ₩121,900 | ₩121,411 | ₩121,863 | +0.37% | 4.1천 |
|---|
| 2026.07.31 | ₩120,700 | ₩120,700 | ₩119,737 | ₩119,737 | -0.80% | 400 |
|---|
| 2026.07.30 | ₩120,117 | ₩120,226 | ₩120,117 | ₩120,226 | +0.09% | 1.5천 |
|---|
| 2026.07.29 | ₩120,378 | ₩120,378 | ₩118,730 | ₩118,730 | -1.37% | 2.2천 |
|---|
| 2026.07.28 | ₩119,667 | ₩120,602 | ₩119,667 | ₩120,602 | +0.78% | 1.9천 |
|---|
| 2026.07.27 | ₩119,882 | ₩120,217 | ₩119,655 | ₩120,217 | +0.28% | 3.3만 |
|---|
| 2026.07.24 | ₩119,238 | ₩119,909 | ₩119,238 | ₩119,370 | +0.11% | 2.6천 |
|---|
| 2026.07.23 | ₩119,024 | ₩119,536 | ₩119,024 | ₩119,536 | +0.43% | 1.2만 |
|---|
| 2026.07.22 | ₩120,928 | ₩120,928 | ₩120,257 | ₩120,473 | -0.38% | 5.1천 |
|---|
| 2026.07.21 | ₩121,246 | ₩121,521 | ₩121,246 | ₩121,521 | +0.23% | 900 |
|---|
| 2026.07.20 | ₩120,901 | ₩120,901 | ₩120,053 | ₩120,053 | -0.70% | 2.4천 |
|---|
| 2026.07.17 | ₩121,049 | ₩121,049 | ₩120,285 | ₩120,653 | -0.33% | 3.3천 |
|---|
| 2026.07.16 | ₩121,505 | ₩121,746 | ₩120,888 | ₩121,045 | -0.38% | 1.8천 |
|---|
| 2026.07.15 | ₩121,424 | ₩121,424 | ₩121,055 | ₩121,090 | -0.28% | 400 |
|---|
| 2026.07.14 | ₩120,244 | ₩120,554 | ₩120,205 | ₩120,554 | +0.26% | 1.4천 |
|---|
| 2026.07.13 | ₩120,338 | ₩120,418 | ₩119,694 | ₩120,047 | -0.24% | 2.5천 |
|---|
| 2026.07.10 | ₩120,405 | ₩121,047 | ₩120,405 | ₩121,047 | +0.53% | 1천 |
|---|
| 2026.07.09 | ₩121,289 | ₩121,773 | ₩120,982 | ₩121,565 | +0.23% | 1.9천 |
|---|
| 2026.07.08 | ₩118,893 | ₩119,930 | ₩118,782 | ₩119,930 | +0.87% | 1.9천 |
|---|
| 2026.07.07 | ₩121,464 | ₩122,001 | ₩121,332 | ₩121,332 | -0.11% | 1.2천 |
|---|
| 2026.07.06 | ₩122,712 | ₩122,859 | ₩122,311 | ₩122,311 | -0.33% | 6.9천 |
|---|
| 2026.07.02 | ₩123,369 | ₩123,369 | ₩121,142 | ₩121,663 | -1.38% | 700 |
|---|
| 2026.07.01 | ₩123,047 | ₩123,811 | ₩122,720 | ₩122,720 | -0.27% | 600 |
|---|
| 2026.06.30 | ₩123,100 | ₩123,416 | ₩123,007 | ₩123,181 | +0.07% | 29.1만 |
|---|
| 2026.06.29 | ₩122,443 | ₩122,443 | ₩120,928 | ₩122,307 | -0.11% | 4.6천 |
|---|
| 2026.06.26 | ₩121,277 | ₩122,088 | ₩121,263 | ₩122,088 | +0.67% | 5.6천 |
|---|
| 2026.06.25 | ₩121,102 | ₩121,102 | ₩120,257 | ₩120,657 | -0.37% | 1.3천 |
|---|
| 2026.06.24 | ₩119,117 | ₩120,244 | ₩119,015 | ₩119,576 | +0.39% | 3.3천 |
|---|
| 2026.06.23 | ₩117,535 | ₩118,943 | ₩117,535 | ₩118,818 | +1.09% | 1.4만 |
|---|
| 2026.06.22 | ₩120,338 | ₩120,338 | ₩119,484 | ₩119,484 | -0.71% | 700 |
|---|
| 2026.06.18 | ₩118,762 | ₩119,239 | ₩118,762 | ₩119,239 | +0.40% | 800 |
|---|
| 2026.06.17 | ₩118,433 | ₩118,433 | ₩117,260 | ₩117,260 | -0.99% | 1.1천 |
|---|
| 2026.06.16 | ₩119,426 | ₩119,855 | ₩117,937 | ₩117,937 | -1.25% | 3.1천 |
|---|
| 2026.06.15 | ₩120,070 | ₩120,110 | ₩118,982 | ₩118,982 | -0.91% | 2.1천 |
|---|
| 2026.06.12 | ₩118,044 | ₩119,372 | ₩118,044 | ₩118,366 | +0.27% | 3.7천 |
|---|
| 2026.06.11 | ₩115,148 | ₩117,432 | ₩115,148 | ₩117,432 | +1.98% | 1.1천 |
|---|
| 2026.06.10 | ₩115,470 | ₩115,470 | ₩114,389 | ₩114,389 | -0.94% | 700 |
|---|
| 2026.06.09 | ₩116,301 | ₩116,878 | ₩113,149 | ₩115,145 | -0.99% | 8.4천 |
|---|
| 2026.06.08 | ₩115,081 | ₩115,081 | ₩114,544 | ₩114,598 | -0.42% | 1.5천 |
|---|
| 2026.06.05 | ₩114,698 | ₩114,960 | ₩113,297 | ₩113,577 | -0.98% | 1.9천 |
|---|
| 2026.06.04 | ₩115,148 | ₩116,945 | ₩115,148 | ₩116,864 | +1.49% | 3.4천 |
|---|
| 2026.06.03 | ₩115,698 | ₩115,698 | ₩114,993 | ₩115,114 | -0.50% | 2.8천 |
|---|
| 2026.06.02 | ₩115,979 | ₩116,489 | ₩115,979 | ₩116,411 | +0.37% | 2.7천 |
|---|
| 2026.06.01 | ₩114,882 | ₩116,274 | ₩114,719 | ₩115,952 | +0.93% | 3천 |
|---|
| 2026.05.29 | ₩115,805 | ₩116,234 | ₩115,805 | ₩116,113 | +0.27% | 5.3천 |
|---|
| 2026.05.28 | ₩116,274 | ₩116,985 | ₩115,818 | ₩116,846 | +0.49% | 3.3천 |
|---|
| 2026.05.27 | ₩116,677 | ₩117,092 | ₩116,140 | ₩116,408 | -0.23% | 13.3만 |
|---|
| 2026.05.26 | ₩116,234 | ₩116,451 | ₩116,234 | ₩116,451 | +0.19% | 600 |
|---|
| 2026.05.22 | ₩114,169 | ₩114,544 | ₩114,075 | ₩114,373 | +0.18% | 1.6천 |
|---|
| 2026.05.21 | ₩112,533 | ₩113,345 | ₩112,086 | ₩113,345 | +0.72% | 1.4천 |
|---|
| 2026.05.20 | ₩110,534 | ₩112,758 | ₩110,534 | ₩112,758 | +2.01% | 1.2천 |
|---|
| 2026.05.19 | ₩109,998 | ₩110,414 | ₩109,998 | ₩110,241 | +0.22% | 1.2천 |
|---|
| 2026.05.18 | ₩111,782 | ₩111,782 | ₩111,084 | ₩111,330 | -0.40% | 1.2천 |
|---|
| 2026.05.15 | ₩111,661 | ₩111,768 | ₩111,536 | ₩111,536 | -0.11% | 900 |
|---|
| 2026.05.14 | ₩113,686 | ₩114,088 | ₩113,672 | ₩113,683 | -0.00% | 900 |
|---|
| 2026.05.13 | ₩112,573 | ₩113,174 | ₩112,479 | ₩113,174 | +0.53% | 7.1천 |
|---|
| 2026.05.12 | ₩112,841 | ₩113,387 | ₩112,103 | ₩113,387 | +0.48% | 1.5천 |
|---|
| 2026.05.11 | ₩115,255 | ₩115,255 | ₩114,552 | ₩114,552 | -0.61% | 800 |
|---|
| 2026.05.08 | ₩114,316 | ₩114,826 | ₩114,316 | ₩114,690 | +0.33% | 2.5천 |
|---|
| 2026.05.07 | ₩114,491 | ₩114,491 | ₩113,699 | ₩113,738 | -0.66% | 1.6천 |
|---|
| 2026.05.06 | ₩114,196 | ₩115,142 | ₩114,196 | ₩115,142 | +0.83% | 1천 |
|---|
| 2026.05.05 | ₩113,512 | ₩113,981 | ₩113,512 | ₩113,892 | +0.34% | 1.4천 |
|---|
| 2026.05.04 | ₩112,935 | ₩112,935 | ₩112,050 | ₩112,077 | -0.76% | 3.5천 |
|---|
| 2026.05.01 | ₩112,586 | ₩112,806 | ₩112,586 | ₩112,806 | +0.20% | 700 |
|---|
| 2026.04.30 | ₩111,037 | ₩112,224 | ₩111,037 | ₩112,224 | +1.07% | 7.3천 |
|---|
| 2026.04.29 | ₩110,065 | ₩110,119 | ₩109,688 | ₩109,779 | -0.26% | 1.8천 |
|---|
| 2026.04.28 | ₩111,527 | ₩111,527 | ₩110,427 | ₩110,601 | -0.83% | 3.3천 |
|---|
| 2026.04.27 | ₩111,875 | ₩111,875 | ₩111,621 | ₩111,621 | -0.23% | 3.6천 |
|---|
| 2026.04.24 | ₩113,632 | ₩113,632 | ₩111,419 | ₩111,461 | -1.91% | 1.5천 |
|---|
| 2026.04.23 | ₩111,044 | ₩111,044 | ₩110,226 | ₩110,761 | -0.25% | 1.5천 |
|---|
| 2026.04.22 | ₩111,245 | ₩111,326 | ₩110,910 | ₩111,208 | -0.03% | 2.9천 |
|---|
| 2026.04.21 | ₩111,808 | ₩111,808 | ₩110,695 | ₩110,762 | -0.94% | 1.7천 |
|---|
| 2026.04.20 | ₩110,776 | ₩111,956 | ₩110,776 | ₩111,780 | +0.91% | 700 |
|---|
| 2026.04.17 | ₩111,332 | ₩111,500 | ₩110,896 | ₩111,208 | -0.11% | 3.1천 |
|---|
| 2026.04.16 | ₩108,114 | ₩108,616 | ₩108,114 | ₩108,603 | +0.45% | 1.3만 |
|---|
| 2026.04.15 | ₩107,959 | ₩108,249 | ₩107,959 | ₩108,249 | +0.27% | 900 |
|---|
| 2026.04.14 | ₩108,120 | ₩108,120 | ₩107,906 | ₩108,002 | -0.11% | 700 |
|---|
| 2026.04.13 | ₩106,846 | ₩107,184 | ₩106,846 | ₩107,184 | +0.32% | 4.1천 |
|---|
| 2026.04.10 | ₩106,203 | ₩106,296 | ₩105,626 | ₩105,721 | -0.45% | 3.9천 |
|---|
| 2026.04.09 | ₩105,183 | ₩106,766 | ₩105,183 | ₩106,437 | +1.19% | 6.4천 |
|---|
| 2026.04.08 | ₩106,028 | ₩106,028 | ₩105,344 | ₩105,752 | -0.26% | 1.6만 |
|---|
| 2026.04.07 | ₩101,735 | ₩102,859 | ₩101,735 | ₩102,859 | +1.10% | 1.2천 |
|---|
| 2026.04.06 | ₩102,179 | ₩102,626 | ₩102,179 | ₩102,626 | +0.44% | 700 |
|---|
| 2026.04.02 | ₩100,020 | ₩101,939 | ₩100,020 | ₩101,939 | +1.92% | 2.1만 |
|---|
| 2026.04.01 | ₩101,589 | ₩102,313 | ₩101,214 | ₩101,214 | -0.37% | 30.7만 |
|---|
| 2026.03.31 | ₩99,175 | ₩100,744 | ₩99,175 | ₩100,670 | +1.51% | 2천 |
|---|
| 2026.03.30 | ₩98,424 | ₩98,612 | ₩97,083 | ₩97,483 | -0.96% | 1.5천 |
|---|
| 2026.03.27 | ₩99,034 | ₩99,034 | ₩98,391 | ₩98,610 | -0.43% | 1천 |
|---|
| 2026.03.26 | ₩101,522 | ₩101,522 | ₩100,480 | ₩100,480 | -1.03% | 500 |
|---|
| 2026.03.25 | ₩102,340 | ₩102,340 | ₩101,696 | ₩102,139 | -0.20% | 1.2천 |
|---|
| 2026.03.24 | ₩100,188 | ₩101,468 | ₩100,134 | ₩100,945 | +0.76% | 1.3만 |
|---|
| 2026.03.23 | ₩100,302 | ₩101,703 | ₩100,302 | ₩100,744 | +0.44% | 3.5천 |
|---|
| 2026.03.20 | ₩100,342 | ₩100,342 | ₩98,303 | ₩98,303 | -2.03% | 1.3천 |
|---|
| 2026.03.19 | ₩99,269 | ₩101,227 | ₩99,020 | ₩100,401 | +1.14% | 2.6천 |
|---|
| 2026.03.18 | ₩100,449 | ₩100,825 | ₩99,855 | ₩99,855 | -0.59% | 4.3천 |
|---|
| 2026.03.17 | ₩101,093 | ₩101,710 | ₩101,053 | ₩101,278 | +0.18% | 1.7만 |
|---|
| 2026.03.16 | ₩101,348 | ₩101,348 | ₩100,550 | ₩100,550 | -0.79% | 800 |
|---|
| 2026.03.13 | ₩100,650 | ₩100,650 | ₩99,188 | ₩99,427 | -1.22% | 4천 |
|---|
| 2026.03.12 | ₩100,449 | ₩100,449 | ₩99,685 | ₩99,718 | -0.73% | 3.3천 |
|---|
| 2026.03.11 | ₩101,763 | ₩101,957 | ₩101,307 | ₩101,957 | +0.19% | 1천 |
|---|
| 2026.03.10 | ₩102,273 | ₩103,534 | ₩102,016 | ₩102,016 | -0.25% | 4.6천 |
|---|
| 2026.03.09 | ₩100,235 | ₩102,485 | ₩100,235 | ₩102,485 | +2.25% | 2.3천 |
|---|
| 2026.03.06 | ₩101,455 | ₩101,857 | ₩101,401 | ₩101,664 | +0.21% | 4.9천 |
|---|
| 2026.03.05 | ₩104,768 | ₩104,768 | ₩103,225 | ₩104,069 | -0.67% | 1.3천 |
|---|
| 2026.03.04 | ₩105,170 | ₩105,961 | ₩105,170 | ₩105,946 | +0.74% | 5.4천 |
|---|
| 2026.03.03 | ₩103,024 | ₩105,398 | ₩103,024 | ₩105,076 | +1.99% | 28.6만 |
|---|
| 2026.03.02 | ₩104,164 | ₩106,392 | ₩104,164 | ₩106,392 | +2.14% | 4.9만 |
|---|
| 2026.02.27 | ₩105,210 | ₩105,398 | ₩104,794 | ₩105,304 | +0.09% | 4.3만 |
|---|
| 2026.02.26 | ₩106,296 | ₩106,956 | ₩105,599 | ₩106,956 | +0.62% | 1.2천 |
|---|
| 2026.02.25 | ₩105,552 | ₩106,394 | ₩105,552 | ₩106,394 | +0.80% | 800 |
|---|
| 2026.02.24 | ₩105,451 | ₩105,814 | ₩105,451 | ₩105,768 | +0.30% | 1.8천 |
|---|
| 2026.02.23 | ₩104,446 | ₩104,446 | ₩103,695 | ₩104,257 | -0.18% | 3.3만 |
|---|
| 2026.02.20 | ₩106,605 | ₩106,967 | ₩106,122 | ₩106,447 | -0.15% | 1천 |
|---|
| 2026.02.19 | ₩105,751 | ₩106,393 | ₩105,733 | ₩106,393 | +0.61% | 1.2천 |
|---|
| 2026.02.18 | ₩106,444 | ₩107,074 | ₩106,162 | ₩106,353 | -0.09% | 1.2천 |
|---|
| 2026.02.17 | ₩105,861 | ₩106,350 | ₩105,183 | ₩105,862 | +0.00% | 1.9만 |
|---|
| 2026.02.13 | ₩105,988 | ₩106,538 | ₩105,894 | ₩105,894 | -0.09% | 1.1천 |
|---|
| 2026.02.12 | ₩104,989 | ₩105,130 | ₩104,439 | ₩104,800 | -0.18% | 2.8천 |
|---|
| 2026.02.11 | ₩106,350 | ₩106,778 | ₩106,350 | ₩106,778 | +0.40% | 1.1천 |
|---|
| 2026.02.10 | ₩107,597 | ₩107,946 | ₩107,334 | ₩107,334 | -0.24% | 900 |
|---|
| 2026.02.09 | ₩106,886 | ₩107,584 | ₩106,699 | ₩107,416 | +0.50% | 1천 |
|---|
| 2026.02.06 | ₩105,116 | ₩107,110 | ₩105,116 | ₩107,110 | +1.90% | 1.3천 |
|---|
| 2026.02.05 | ₩104,137 | ₩104,306 | ₩103,609 | ₩103,609 | -0.51% | 1천 |
|---|
| 2026.02.04 | ₩105,867 | ₩105,894 | ₩104,151 | ₩105,217 | -0.61% | 9.4천 |
|---|
| 2026.02.03 | ₩106,055 | ₩106,176 | ₩105,049 | ₩105,478 | -0.54% | 5.5천 |
|---|
| 2026.02.02 | ₩103,963 | ₩106,015 | ₩103,963 | ₩105,447 | +1.43% | 1.7천 |
|---|
| 2026.01.30 | ₩104,852 | ₩104,852 | ₩104,070 | ₩104,218 | -0.60% | 11.7만 |
|---|
| 2026.01.29 | ₩105,679 | ₩105,995 | ₩104,218 | ₩105,639 | -0.04% | 32.4만 |
|---|
| 2026.01.28 | ₩105,599 | ₩105,599 | ₩105,237 | ₩105,292 | -0.29% | 7.7천 |
|---|
| 2026.01.27 | ₩106,095 | ₩106,095 | ₩105,384 | ₩105,940 | -0.15% | 30.8만 |
|---|
| 2026.01.26 | ₩106,444 | ₩106,444 | ₩105,653 | ₩105,966 | -0.45% | 2.3천 |
|---|
| 2026.01.23 | ₩106,980 | ₩106,980 | ₩106,068 | ₩106,181 | -0.75% | 1천 |
|---|
| 2026.01.22 | ₩108,429 | ₩108,677 | ₩107,906 | ₩107,998 | -0.40% | 1.6천 |
|---|
| 2026.01.21 | ₩106,819 | ₩107,375 | ₩105,875 | ₩107,375 | +0.52% | 7천 |
|---|
| 2026.01.20 | ₩104,486 | ₩105,921 | ₩104,486 | ₩105,016 | +0.51% | 2.3만 |
|---|
| 2026.01.16 | ₩106,766 | ₩106,980 | ₩106,363 | ₩106,460 | -0.29% | 1천 |
|---|
| 2026.01.15 | ₩106,913 | ₩107,021 | ₩106,676 | ₩106,676 | -0.22% | 3.2천 |
|---|
| 2026.01.14 | ₩104,848 | ₩105,701 | ₩104,845 | ₩105,701 | +0.81% | 5.2천 |
|---|
| 2026.01.13 | ₩105,009 | ₩105,291 | ₩104,808 | ₩104,965 | -0.04% | 9.2천 |
|---|
| 2026.01.12 | ₩104,486 | ₩105,287 | ₩104,486 | ₩105,287 | +0.77% | 7.7천 |
|---|
| 2026.01.09 | ₩104,861 | ₩105,498 | ₩104,861 | ₩105,211 | +0.33% | 1.2천 |
|---|
| 2026.01.08 | ₩104,016 | ₩104,580 | ₩104,016 | ₩104,538 | +0.50% | 1.6만 |
|---|
| 2026.01.07 | ₩103,024 | ₩103,695 | ₩102,997 | ₩103,406 | +0.37% | 1.1만 |
|---|
| 2026.01.06 | ₩102,407 | ₩103,740 | ₩102,327 | ₩103,740 | +1.30% | 5.5천 |
|---|
| 2026.01.05 | ₩101,093 | ₩102,447 | ₩101,093 | ₩102,199 | +1.09% | 7.6천 |
|---|
| 2026.01.02 | ₩100,476 | ₩100,670 | ₩100,007 | ₩100,664 | +0.19% | 2.9천 |
|---|
| 2025.12.31 | ₩100,248 | ₩100,248 | ₩99,671 | ₩99,671 | -0.58% | 6.2만 |
|---|
| 2025.12.30 | ₩101,535 | ₩101,535 | ₩100,700 | ₩100,700 | -0.82% | 900 |
|---|
| 2025.12.29 | ₩101,562 | ₩101,562 | ₩101,203 | ₩101,361 | -0.20% | 3.6천 |
|---|
| 2025.12.26 | ₩102,233 | ₩102,233 | ₩101,790 | ₩102,018 | -0.21% | 1.3천 |
|---|
| 2025.12.24 | ₩101,911 | ₩102,293 | ₩101,911 | ₩102,293 | +0.38% | 900 |
|---|
| 2025.12.23 | ₩102,434 | ₩102,447 | ₩101,892 | ₩101,892 | -0.53% | 3.2천 |
|---|
| 2025.12.22 | ₩103,299 | ₩103,299 | ₩102,913 | ₩102,913 | -0.37% | 2.5천 |
|---|
| 2025.12.19 | ₩101,683 | ₩102,005 | ₩101,676 | ₩101,845 | +0.16% | 7.9천 |
|---|
| 2025.12.18 | ₩101,737 | ₩101,737 | ₩101,133 | ₩101,133 | -0.59% | 3.1천 |
|---|
| 2025.12.17 | ₩101,442 | ₩101,442 | ₩100,359 | ₩100,359 | -1.07% | 2.5천 |
|---|
| 2025.12.16 | ₩101,240 | ₩101,777 | ₩101,240 | ₩101,577 | +0.33% | 1천 |
|---|
| 2025.12.15 | ₩102,568 | ₩102,568 | ₩102,052 | ₩102,052 | -0.50% | 1.4천 |
|---|
| 2025.12.12 | ₩104,741 | ₩104,741 | ₩102,993 | ₩102,993 | -1.67% | 3.7천 |
|---|
| 2025.12.11 | ₩103,923 | ₩104,687 | ₩103,923 | ₩104,644 | +0.69% | 1.9천 |
|---|
| 2025.12.10 | ₩101,750 | ₩104,312 | ₩101,750 | ₩103,586 | +1.80% | 2.9천 |
|---|
| 2025.12.09 | ₩102,273 | ₩102,608 | ₩102,190 | ₩102,190 | -0.08% | 8.6천 |
|---|
| 2025.12.08 | ₩102,179 | ₩102,179 | ₩101,804 | ₩101,804 | -0.37% | 1.2천 |
|---|
| 2025.12.05 | ₩102,219 | ₩102,474 | ₩101,864 | ₩101,864 | -0.35% | 3.2천 |
|---|
| 2025.12.04 | ₩102,140 | ₩102,217 | ₩102,140 | ₩102,217 | +0.07% | 800 |
|---|
| 2025.12.03 | ₩100,516 | ₩101,435 | ₩100,516 | ₩101,435 | +0.91% | 4.7천 |
|---|
| 2025.12.02 | ₩100,060 | ₩100,094 | ₩99,756 | ₩99,756 | -0.30% | 1천 |
|---|
| 2025.12.01 | ₩100,127 | ₩100,342 | ₩99,960 | ₩99,960 | -0.17% | 1.6천 |
|---|
| 2025.11.28 | ₩100,965 | ₩101,133 | ₩100,912 | ₩101,133 | +0.17% | 2.2만 |
|---|
| 2025.11.26 | ₩100,288 | ₩100,725 | ₩100,288 | ₩100,725 | +0.44% | 1.7천 |
|---|
| 2025.11.25 | ₩97,794 | ₩99,966 | ₩97,794 | ₩99,953 | +2.21% | 5.9천 |
|---|
| 2025.11.24 | ₩96,064 | ₩97,652 | ₩96,064 | ₩97,652 | +1.65% | 2.4천 |
|---|
| 2025.11.21 | ₩93,462 | ₩96,077 | ₩93,462 | ₩95,761 | +2.46% | 6.3천 |
|---|
| 2025.11.20 | ₩93,744 | ₩93,744 | ₩93,080 | ₩93,085 | -0.70% | 800 |
|---|
| 2025.11.19 | ₩95,079 | ₩95,079 | ₩94,857 | ₩94,913 | -0.17% | 800 |
|---|
| 2025.11.18 | ₩94,079 | ₩95,152 | ₩93,972 | ₩94,930 | +0.91% | 900 |
|---|
| 2025.11.17 | ₩96,292 | ₩96,292 | ₩94,493 | ₩94,497 | -1.86% | 2.3천 |
|---|
| 2025.11.14 | ₩96,064 | ₩97,197 | ₩96,064 | ₩96,635 | +0.59% | 1.4천 |
|---|
| 2025.11.13 | ₩96,345 | ₩96,446 | ₩96,345 | ₩96,446 | +0.10% | 1.1천 |
|---|
| 2025.11.12 | ₩99,725 | ₩99,765 | ₩99,403 | ₩99,403 | -0.32% | 2.6천 |
|---|
| 2025.11.11 | ₩99,390 | ₩99,685 | ₩99,376 | ₩99,631 | +0.24% | 3.1천 |
|---|
| 2025.11.10 | ₩100,208 | ₩100,208 | ₩99,068 | ₩99,663 | -0.54% | 1.6천 |
|---|
| 2025.11.07 | ₩97,244 | ₩98,716 | ₩97,244 | ₩98,716 | +1.51% | 800 |
|---|
| 2025.11.06 | ₩99,953 | ₩99,953 | ₩98,159 | ₩98,159 | -1.80% | 700 |
|---|
| 2025.11.05 | ₩99,282 | ₩100,127 | ₩99,282 | ₩100,127 | +0.85% | 1.2천 |
|---|
| 2025.11.04 | ₩99,725 | ₩99,848 | ₩98,723 | ₩98,723 | -1.00% | 2.6천 |
|---|
| 2025.11.03 | ₩100,798 | ₩100,798 | ₩99,470 | ₩100,568 | -0.23% | 3.2천 |
|---|
| 2025.10.31 | ₩100,515 | ₩100,999 | ₩100,515 | ₩100,865 | +0.35% | 8.6만 |
|---|
| 2025.10.30 | ₩100,570 | ₩100,878 | ₩100,287 | ₩100,287 | -0.28% | 1천 |
|---|
| 2025.10.29 | ₩102,219 | ₩102,313 | ₩101,020 | ₩101,020 | -1.17% | 1.3천 |
|---|
| 2025.10.28 | ₩102,474 | ₩102,850 | ₩102,347 | ₩102,347 | -0.12% | 900 |
|---|
| 2025.10.27 | ₩103,279 | ₩103,279 | ₩102,877 | ₩102,877 | -0.39% | 800 |
|---|
| 2025.10.24 | ₩102,716 | ₩102,716 | ₩102,433 | ₩102,433 | -0.28% | 600 |
|---|
| 2025.10.23 | ₩100,422 | ₩101,138 | ₩100,422 | ₩101,138 | +0.71% | 2.2천 |
|---|
| 2025.10.22 | ₩100,838 | ₩100,838 | ₩99,309 | ₩99,760 | -1.07% | 2.7천 |
|---|
| 2025.10.21 | ₩101,924 | ₩101,924 | ₩101,387 | ₩101,387 | -0.53% | 3천 |
|---|
| 2025.10.20 | ₩101,240 | ₩101,726 | ₩101,240 | ₩101,726 | +0.48% | 1.8만 |
|---|
| 2025.10.17 | ₩99,765 | ₩99,913 | ₩99,765 | ₩99,913 | +0.15% | 500 |
|---|
| 2025.10.16 | ₩102,756 | ₩102,756 | ₩100,440 | ₩100,440 | -2.25% | 2.8천 |
|---|
| 2025.10.15 | ₩103,011 | ₩103,561 | ₩102,340 | ₩102,547 | -0.45% | 2.4천 |
|---|
| 2025.10.14 | ₩98,572 | ₩102,112 | ₩98,572 | ₩101,825 | +3.30% | 1.5천 |
|---|
| 2025.10.13 | ₩99,792 | ₩100,206 | ₩99,698 | ₩100,206 | +0.42% | 4.6천 |
|---|
| 2025.10.10 | ₩100,851 | ₩100,851 | ₩97,412 | ₩97,412 | -3.41% | 2.6천 |
|---|