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 | ₩114,589 | ₩114,763 | ₩114,589 | ₩114,763 | +0.15% | 1천 |
| 2026.10.08 | ₩113,462 | ₩114,348 | ₩113,462 | ₩114,307 | +0.74% | 9.7천 |
| 2026.10.07 | ₩113,959 | ₩114,319 | ₩113,959 | ₩114,160 | +0.18% | 6.8천 |
| 2026.10.06 | ₩115,903 | ₩116,205 | ₩115,407 | ₩115,743 | -0.14% | 1.3만 |
| 2026.10.05 | ₩115,555 | ₩116,571 | ₩115,555 | ₩116,233 | +0.59% | 7.6천 |
| 2026.10.02 | ₩115,756 | ₩115,823 | ₩115,555 | ₩115,823 | +0.06% | 3.1만 |
| 2026.10.01 | ₩114,374 | ₩114,663 | ₩114,374 | ₩114,601 | +0.20% | 3.8천 |
| 2026.09.30 | ₩114,754 | ₩114,754 | ₩113,999 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩113,999 |
| -0.66% |
| 21.4만 |
| 2026.09.29 | ₩114,388 | ₩114,522 | ₩113,757 | ₩114,305 | -0.07% | 6.8천 |
|---|
| 2026.09.28 | ₩114,656 | ₩114,857 | ₩114,172 | ₩114,629 | -0.02% | 2.9천 |
|---|
| 2026.09.25 | ₩115,099 | ₩116,064 | ₩115,099 | ₩115,651 | +0.48% | 2.7천 |
|---|
| 2026.09.24 | ₩115,112 | ₩115,568 | ₩114,864 | ₩115,441 | +0.29% | 1.9천 |
|---|
| 2026.09.23 | ₩116,762 | ₩116,762 | ₩115,677 | ₩115,677 | -0.93% | 1.8천 |
|---|
| 2026.09.22 | ₩117,540 | ₩117,956 | ₩117,205 | ₩117,446 | -0.08% | 4.2천 |
|---|
| 2026.09.21 | ₩117,419 | ₩117,419 | ₩117,097 | ₩117,147 | -0.23% | 8.8천 |
|---|
| 2026.09.18 | ₩116,172 | ₩116,339 | ₩115,971 | ₩116,339 | +0.14% | 7.8천 |
|---|
| 2026.09.17 | ₩118,076 | ₩118,076 | ₩117,057 | ₩117,070 | -0.85% | 2.9만 |
|---|
| 2026.09.16 | ₩117,272 | ₩117,493 | ₩116,349 | ₩116,349 | -0.79% | 800 |
|---|
| 2026.09.15 | ₩116,634 | ₩116,634 | ₩116,608 | ₩116,608 | -0.02% | 1천 |
|---|
| 2026.09.14 | ₩117,352 | ₩118,036 | ₩117,352 | ₩117,708 | +0.30% | 8천 |
|---|
| 2026.09.11 | ₩118,439 | ₩118,439 | ₩118,174 | ₩118,174 | -0.22% | 3.3천 |
|---|
| 2026.09.10 | ₩118,170 | ₩118,211 | ₩117,463 | ₩117,463 | -0.60% | 2.4천 |
|---|
| 2026.09.09 | ₩118,646 | ₩118,646 | ₩118,646 | ₩118,646 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩120,786 | ₩120,920 | ₩120,155 | ₩120,236 | -0.46% | 5.6만 |
|---|
| 2026.09.04 | ₩120,665 | ₩120,976 | ₩120,665 | ₩120,976 | +0.26% | 1천 |
|---|
| 2026.09.03 | ₩120,021 | ₩120,695 | ₩120,021 | ₩120,695 | +0.56% | 3.9천 |
|---|
| 2026.09.02 | ₩119,753 | ₩120,236 | ₩119,753 | ₩120,080 | +0.27% | 2.8천 |
|---|
| 2026.09.01 | ₩120,263 | ₩120,276 | ₩118,828 | ₩118,837 | -1.19% | 4.2천 |
|---|
| 2026.08.31 | ₩120,169 | ₩120,730 | ₩120,169 | ₩120,679 | +0.42% | 3.4만 |
|---|
| 2026.08.28 | ₩122,315 | ₩122,355 | ₩121,387 | ₩121,387 | -0.76% | 700 |
|---|
| 2026.08.27 | ₩122,637 | ₩122,953 | ₩122,610 | ₩122,953 | +0.26% | 2.8천 |
|---|
| 2026.08.26 | ₩122,597 | ₩122,597 | ₩122,342 | ₩122,497 | -0.08% | 600 |
|---|
| 2026.08.25 | ₩122,194 | ₩122,413 | ₩122,194 | ₩122,413 | +0.18% | 600 |
|---|
| 2026.08.24 | ₩122,194 | ₩122,275 | ₩121,872 | ₩122,002 | -0.16% | 1.3만 |
|---|
| 2026.08.21 | ₩122,945 | ₩122,945 | ₩122,704 | ₩122,869 | -0.06% | 300 |
|---|
| 2026.08.20 | ₩121,859 | ₩121,859 | ₩121,859 | ₩121,859 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩123,857 | ₩123,857 | ₩123,400 | ₩123,400 | -0.37% | 800 |
|---|
| 2026.08.18 | ₩123,428 | ₩123,428 | ₩122,990 | ₩122,990 | -0.36% | 500 |
|---|
| 2026.08.17 | ₩124,555 | ₩124,729 | ₩124,488 | ₩124,613 | +0.05% | 4.1천 |
|---|
| 2026.08.14 | ₩124,996 | ₩125,224 | ₩124,996 | ₩125,224 | +0.18% | 800 |
|---|
| 2026.08.13 | ₩125,055 | ₩125,055 | ₩124,314 | ₩124,609 | -0.36% | 3.3천 |
|---|
| 2026.08.12 | ₩124,528 | ₩124,528 | ₩124,032 | ₩124,257 | -0.22% | 1.2천 |
|---|
| 2026.08.11 | ₩123,455 | ₩123,844 | ₩123,455 | ₩123,469 | +0.01% | 3.9천 |
|---|
| 2026.08.10 | ₩123,388 | ₩123,569 | ₩123,039 | ₩123,208 | -0.15% | 1.2만 |
|---|
| 2026.08.07 | ₩123,623 | ₩124,005 | ₩123,623 | ₩123,898 | +0.22% | 3.9천 |
|---|
| 2026.08.06 | ₩123,690 | ₩123,690 | ₩122,701 | ₩122,701 | -0.80% | 700 |
|---|
| 2026.08.05 | ₩124,743 | ₩124,743 | ₩123,494 | ₩123,494 | -1.00% | 1.6천 |
|---|
| 2026.08.04 | ₩122,463 | ₩124,367 | ₩122,463 | ₩124,126 | +1.36% | 3.7만 |
|---|
| 2026.08.03 | ₩121,430 | ₩121,919 | ₩121,430 | ₩121,882 | +0.37% | 4.1천 |
|---|
| 2026.07.31 | ₩120,719 | ₩120,719 | ₩119,756 | ₩119,756 | -0.80% | 400 |
|---|
| 2026.07.30 | ₩120,135 | ₩120,245 | ₩120,135 | ₩120,245 | +0.09% | 1.5천 |
|---|
| 2026.07.29 | ₩120,397 | ₩120,397 | ₩118,748 | ₩118,748 | -1.37% | 2.2천 |
|---|
| 2026.07.28 | ₩119,686 | ₩120,621 | ₩119,686 | ₩120,621 | +0.78% | 1.9천 |
|---|
| 2026.07.27 | ₩119,901 | ₩120,236 | ₩119,674 | ₩120,236 | +0.28% | 3.3만 |
|---|
| 2026.07.24 | ₩119,257 | ₩119,927 | ₩119,257 | ₩119,388 | +0.11% | 2.6천 |
|---|
| 2026.07.23 | ₩119,042 | ₩119,555 | ₩119,042 | ₩119,555 | +0.43% | 1.2만 |
|---|
| 2026.07.22 | ₩120,947 | ₩120,947 | ₩120,276 | ₩120,492 | -0.38% | 5.1천 |
|---|
| 2026.07.21 | ₩121,265 | ₩121,540 | ₩121,265 | ₩121,540 | +0.23% | 900 |
|---|
| 2026.07.20 | ₩120,920 | ₩120,920 | ₩120,072 | ₩120,072 | -0.70% | 2.4천 |
|---|
| 2026.07.17 | ₩121,068 | ₩121,068 | ₩120,304 | ₩120,672 | -0.33% | 3.3천 |
|---|
| 2026.07.16 | ₩121,524 | ₩121,765 | ₩120,907 | ₩121,064 | -0.38% | 1.8천 |
|---|
| 2026.07.15 | ₩121,443 | ₩121,443 | ₩121,074 | ₩121,109 | -0.28% | 400 |
|---|
| 2026.07.14 | ₩120,263 | ₩120,573 | ₩120,224 | ₩120,573 | +0.26% | 1.4천 |
|---|
| 2026.07.13 | ₩120,357 | ₩120,437 | ₩119,713 | ₩120,066 | -0.24% | 2.5천 |
|---|
| 2026.07.10 | ₩120,424 | ₩121,066 | ₩120,424 | ₩121,066 | +0.53% | 1천 |
|---|
| 2026.07.09 | ₩121,308 | ₩121,792 | ₩121,000 | ₩121,584 | +0.23% | 1.9천 |
|---|
| 2026.07.08 | ₩118,912 | ₩119,949 | ₩118,801 | ₩119,949 | +0.87% | 1.9천 |
|---|
| 2026.07.07 | ₩121,483 | ₩122,020 | ₩121,351 | ₩121,351 | -0.11% | 1.2천 |
|---|
| 2026.07.06 | ₩122,731 | ₩122,878 | ₩122,330 | ₩122,330 | -0.33% | 6.9천 |
|---|
| 2026.07.02 | ₩123,388 | ₩123,388 | ₩121,161 | ₩121,682 | -1.38% | 700 |
|---|
| 2026.07.01 | ₩123,066 | ₩123,831 | ₩122,739 | ₩122,739 | -0.27% | 600 |
|---|
| 2026.06.30 | ₩123,120 | ₩123,435 | ₩123,026 | ₩123,200 | +0.07% | 29.1만 |
|---|
| 2026.06.29 | ₩122,463 | ₩122,463 | ₩120,947 | ₩122,326 | -0.11% | 4.6천 |
|---|
| 2026.06.26 | ₩121,296 | ₩122,107 | ₩121,282 | ₩122,107 | +0.67% | 5.6천 |
|---|
| 2026.06.25 | ₩121,121 | ₩121,121 | ₩120,276 | ₩120,676 | -0.37% | 1.3천 |
|---|
| 2026.06.24 | ₩119,136 | ₩120,263 | ₩119,034 | ₩119,595 | +0.39% | 3.3천 |
|---|
| 2026.06.23 | ₩117,553 | ₩118,962 | ₩117,553 | ₩118,837 | +1.09% | 1.4만 |
|---|
| 2026.06.22 | ₩120,357 | ₩120,357 | ₩119,502 | ₩119,502 | -0.71% | 700 |
|---|
| 2026.06.18 | ₩118,781 | ₩119,258 | ₩118,781 | ₩119,258 | +0.40% | 800 |
|---|
| 2026.06.17 | ₩118,452 | ₩118,452 | ₩117,278 | ₩117,278 | -0.99% | 1.1천 |
|---|
| 2026.06.16 | ₩119,445 | ₩119,874 | ₩117,956 | ₩117,956 | -1.25% | 3.1천 |
|---|
| 2026.06.15 | ₩120,088 | ₩120,129 | ₩119,001 | ₩119,001 | -0.91% | 2.1천 |
|---|
| 2026.06.12 | ₩118,063 | ₩119,391 | ₩118,063 | ₩118,385 | +0.27% | 3.7천 |
|---|
| 2026.06.11 | ₩115,166 | ₩117,450 | ₩115,166 | ₩117,450 | +1.98% | 1.1천 |
|---|
| 2026.06.10 | ₩115,488 | ₩115,488 | ₩114,407 | ₩114,407 | -0.94% | 700 |
|---|
| 2026.06.09 | ₩116,319 | ₩116,896 | ₩113,167 | ₩115,163 | -0.99% | 8.4천 |
|---|
| 2026.06.08 | ₩115,099 | ₩115,099 | ₩114,562 | ₩114,616 | -0.42% | 1.5천 |
|---|
| 2026.06.05 | ₩114,716 | ₩114,978 | ₩113,315 | ₩113,595 | -0.98% | 1.9천 |
|---|
| 2026.06.04 | ₩115,166 | ₩116,963 | ₩115,166 | ₩116,883 | +1.49% | 3.4천 |
|---|
| 2026.06.03 | ₩115,716 | ₩115,716 | ₩115,011 | ₩115,132 | -0.50% | 2.8천 |
|---|
| 2026.06.02 | ₩115,997 | ₩116,507 | ₩115,997 | ₩116,429 | +0.37% | 2.7천 |
|---|
| 2026.06.01 | ₩114,900 | ₩116,292 | ₩114,737 | ₩115,971 | +0.93% | 3천 |
|---|
| 2026.05.29 | ₩115,823 | ₩116,252 | ₩115,823 | ₩116,131 | +0.27% | 5.3천 |
|---|
| 2026.05.28 | ₩116,292 | ₩117,003 | ₩115,836 | ₩116,864 | +0.49% | 3.3천 |
|---|
| 2026.05.27 | ₩116,695 | ₩117,111 | ₩116,158 | ₩116,427 | -0.23% | 13.3만 |
|---|
| 2026.05.26 | ₩116,252 | ₩116,469 | ₩116,252 | ₩116,469 | +0.19% | 600 |
|---|
| 2026.05.22 | ₩114,187 | ₩114,562 | ₩114,093 | ₩114,390 | +0.18% | 1.6천 |
|---|
| 2026.05.21 | ₩112,550 | ₩113,363 | ₩112,104 | ₩113,363 | +0.72% | 1.4천 |
|---|
| 2026.05.20 | ₩110,552 | ₩112,776 | ₩110,552 | ₩112,776 | +2.01% | 1.2천 |
|---|
| 2026.05.19 | ₩110,015 | ₩110,431 | ₩110,015 | ₩110,258 | +0.22% | 1.2천 |
|---|
| 2026.05.18 | ₩111,799 | ₩111,799 | ₩111,102 | ₩111,347 | -0.40% | 1.2천 |
|---|
| 2026.05.15 | ₩111,678 | ₩111,786 | ₩111,554 | ₩111,554 | -0.11% | 900 |
|---|
| 2026.05.14 | ₩113,704 | ₩114,106 | ₩113,690 | ₩113,701 | -0.00% | 900 |
|---|
| 2026.05.13 | ₩112,590 | ₩113,191 | ₩112,497 | ₩113,191 | +0.53% | 7.1천 |
|---|
| 2026.05.12 | ₩112,859 | ₩113,405 | ₩112,121 | ₩113,405 | +0.48% | 1.5천 |
|---|
| 2026.05.11 | ₩115,273 | ₩115,273 | ₩114,570 | ₩114,570 | -0.61% | 800 |
|---|
| 2026.05.08 | ₩114,334 | ₩114,844 | ₩114,334 | ₩114,708 | +0.33% | 2.5천 |
|---|
| 2026.05.07 | ₩114,508 | ₩114,508 | ₩113,717 | ₩113,756 | -0.66% | 1.6천 |
|---|
| 2026.05.06 | ₩114,213 | ₩115,160 | ₩114,213 | ₩115,160 | +0.83% | 1천 |
|---|
| 2026.05.05 | ₩113,529 | ₩113,999 | ₩113,529 | ₩113,910 | +0.34% | 1.4천 |
|---|
| 2026.05.04 | ₩112,953 | ₩112,953 | ₩112,067 | ₩112,094 | -0.76% | 3.5천 |
|---|
| 2026.05.01 | ₩112,604 | ₩112,824 | ₩112,604 | ₩112,824 | +0.20% | 700 |
|---|
| 2026.04.30 | ₩111,055 | ₩112,242 | ₩111,055 | ₩112,242 | +1.07% | 7.3천 |
|---|
| 2026.04.29 | ₩110,082 | ₩110,136 | ₩109,705 | ₩109,796 | -0.26% | 1.8천 |
|---|
| 2026.04.28 | ₩111,544 | ₩111,544 | ₩110,444 | ₩110,619 | -0.83% | 3.3천 |
|---|
| 2026.04.27 | ₩111,893 | ₩111,893 | ₩111,638 | ₩111,638 | -0.23% | 3.6천 |
|---|
| 2026.04.24 | ₩113,650 | ₩113,650 | ₩111,437 | ₩111,478 | -1.91% | 1.5천 |
|---|
| 2026.04.23 | ₩111,061 | ₩111,061 | ₩110,243 | ₩110,778 | -0.25% | 1.5천 |
|---|
| 2026.04.22 | ₩111,262 | ₩111,343 | ₩110,927 | ₩111,225 | -0.03% | 2.9천 |
|---|
| 2026.04.21 | ₩111,826 | ₩111,826 | ₩110,713 | ₩110,780 | -0.94% | 1.7천 |
|---|
| 2026.04.20 | ₩110,793 | ₩111,973 | ₩110,793 | ₩111,798 | +0.91% | 700 |
|---|
| 2026.04.17 | ₩111,350 | ₩111,517 | ₩110,914 | ₩111,225 | -0.11% | 3.1천 |
|---|
| 2026.04.16 | ₩108,131 | ₩108,634 | ₩108,131 | ₩108,620 | +0.45% | 1.3만 |
|---|
| 2026.04.15 | ₩107,976 | ₩108,266 | ₩107,976 | ₩108,266 | +0.27% | 900 |
|---|
| 2026.04.14 | ₩108,137 | ₩108,137 | ₩107,923 | ₩108,019 | -0.11% | 700 |
|---|
| 2026.04.13 | ₩106,863 | ₩107,201 | ₩106,863 | ₩107,201 | +0.32% | 4.1천 |
|---|
| 2026.04.10 | ₩106,219 | ₩106,313 | ₩105,642 | ₩105,738 | -0.45% | 3.9천 |
|---|
| 2026.04.09 | ₩105,200 | ₩106,782 | ₩105,200 | ₩106,454 | +1.19% | 6.4천 |
|---|
| 2026.04.08 | ₩106,045 | ₩106,045 | ₩105,361 | ₩105,768 | -0.26% | 1.6만 |
|---|
| 2026.04.07 | ₩101,751 | ₩102,875 | ₩101,751 | ₩102,875 | +1.10% | 1.2천 |
|---|
| 2026.04.06 | ₩102,195 | ₩102,642 | ₩102,195 | ₩102,642 | +0.44% | 700 |
|---|
| 2026.04.02 | ₩100,036 | ₩101,955 | ₩100,036 | ₩101,955 | +1.92% | 2.1만 |
|---|
| 2026.04.01 | ₩101,605 | ₩102,329 | ₩101,229 | ₩101,229 | -0.37% | 30.7만 |
|---|
| 2026.03.31 | ₩99,191 | ₩100,760 | ₩99,191 | ₩100,686 | +1.51% | 2천 |
|---|
| 2026.03.30 | ₩98,439 | ₩98,627 | ₩97,098 | ₩97,498 | -0.96% | 1.5천 |
|---|
| 2026.03.27 | ₩99,050 | ₩99,050 | ₩98,406 | ₩98,626 | -0.43% | 1천 |
|---|
| 2026.03.26 | ₩101,538 | ₩101,538 | ₩100,496 | ₩100,496 | -1.03% | 500 |
|---|
| 2026.03.25 | ₩102,356 | ₩102,356 | ₩101,712 | ₩102,155 | -0.20% | 1.2천 |
|---|
| 2026.03.24 | ₩100,203 | ₩101,484 | ₩100,150 | ₩100,961 | +0.76% | 1.3만 |
|---|
| 2026.03.23 | ₩100,317 | ₩101,719 | ₩100,317 | ₩100,760 | +0.44% | 3.5천 |
|---|
| 2026.03.20 | ₩100,358 | ₩100,358 | ₩98,319 | ₩98,319 | -2.03% | 1.3천 |
|---|
| 2026.03.19 | ₩99,285 | ₩101,243 | ₩99,035 | ₩100,417 | +1.14% | 2.6천 |
|---|
| 2026.03.18 | ₩100,465 | ₩100,840 | ₩99,871 | ₩99,871 | -0.59% | 4.3천 |
|---|
| 2026.03.17 | ₩101,109 | ₩101,726 | ₩101,068 | ₩101,294 | +0.18% | 1.7만 |
|---|
| 2026.03.16 | ₩101,364 | ₩101,364 | ₩100,565 | ₩100,565 | -0.79% | 800 |
|---|
| 2026.03.13 | ₩100,666 | ₩100,666 | ₩99,204 | ₩99,443 | -1.22% | 4천 |
|---|
| 2026.03.12 | ₩100,465 | ₩100,465 | ₩99,700 | ₩99,734 | -0.73% | 3.3천 |
|---|
| 2026.03.11 | ₩101,779 | ₩101,973 | ₩101,323 | ₩101,973 | +0.19% | 1천 |
|---|
| 2026.03.10 | ₩102,289 | ₩103,550 | ₩102,032 | ₩102,032 | -0.25% | 4.6천 |
|---|
| 2026.03.09 | ₩100,250 | ₩102,501 | ₩100,250 | ₩102,501 | +2.25% | 2.3천 |
|---|
| 2026.03.06 | ₩101,471 | ₩101,873 | ₩101,417 | ₩101,680 | +0.21% | 4.9천 |
|---|
| 2026.03.05 | ₩104,784 | ₩104,784 | ₩103,241 | ₩104,085 | -0.67% | 1.3천 |
|---|
| 2026.03.04 | ₩105,186 | ₩105,978 | ₩105,186 | ₩105,963 | +0.74% | 5.4천 |
|---|
| 2026.03.03 | ₩103,040 | ₩105,414 | ₩103,040 | ₩105,092 | +1.99% | 28.6만 |
|---|
| 2026.03.02 | ₩104,180 | ₩106,408 | ₩104,180 | ₩106,408 | +2.14% | 4.9만 |
|---|
| 2026.02.27 | ₩105,227 | ₩105,414 | ₩104,811 | ₩105,320 | +0.09% | 4.3만 |
|---|
| 2026.02.26 | ₩106,313 | ₩106,973 | ₩105,616 | ₩106,973 | +0.62% | 1.2천 |
|---|
| 2026.02.25 | ₩105,569 | ₩106,411 | ₩105,569 | ₩106,411 | +0.80% | 800 |
|---|
| 2026.02.24 | ₩105,468 | ₩105,830 | ₩105,468 | ₩105,785 | +0.30% | 1.8천 |
|---|
| 2026.02.23 | ₩104,462 | ₩104,462 | ₩103,711 | ₩104,273 | -0.18% | 3.3만 |
|---|
| 2026.02.20 | ₩106,622 | ₩106,984 | ₩106,139 | ₩106,463 | -0.15% | 1천 |
|---|
| 2026.02.19 | ₩105,767 | ₩106,410 | ₩105,750 | ₩106,410 | +0.61% | 1.2천 |
|---|
| 2026.02.18 | ₩106,461 | ₩107,091 | ₩106,179 | ₩106,369 | -0.09% | 1.2천 |
|---|
| 2026.02.17 | ₩105,877 | ₩106,367 | ₩105,200 | ₩105,878 | +0.00% | 1.9만 |
|---|
| 2026.02.13 | ₩106,005 | ₩106,554 | ₩105,911 | ₩105,911 | -0.09% | 1.1천 |
|---|
| 2026.02.12 | ₩105,005 | ₩105,146 | ₩104,455 | ₩104,816 | -0.18% | 2.8천 |
|---|
| 2026.02.11 | ₩106,367 | ₩106,795 | ₩106,367 | ₩106,795 | +0.40% | 1.1천 |
|---|
| 2026.02.10 | ₩107,614 | ₩107,963 | ₩107,351 | ₩107,351 | -0.24% | 900 |
|---|
| 2026.02.09 | ₩106,903 | ₩107,601 | ₩106,715 | ₩107,433 | +0.50% | 1천 |
|---|
| 2026.02.06 | ₩105,133 | ₩107,127 | ₩105,133 | ₩107,127 | +1.90% | 1.3천 |
|---|
| 2026.02.05 | ₩104,154 | ₩104,323 | ₩103,625 | ₩103,625 | -0.51% | 1천 |
|---|
| 2026.02.04 | ₩105,884 | ₩105,911 | ₩104,167 | ₩105,233 | -0.61% | 9.4천 |
|---|
| 2026.02.03 | ₩106,072 | ₩106,192 | ₩105,066 | ₩105,495 | -0.54% | 5.5천 |
|---|
| 2026.02.02 | ₩103,979 | ₩106,031 | ₩103,979 | ₩105,464 | +1.43% | 1.7천 |
|---|
| 2026.01.30 | ₩104,868 | ₩104,868 | ₩104,086 | ₩104,234 | -0.60% | 11.7만 |
|---|
| 2026.01.29 | ₩105,696 | ₩106,011 | ₩104,234 | ₩105,656 | -0.04% | 32.4만 |
|---|
| 2026.01.28 | ₩105,616 | ₩105,616 | ₩105,253 | ₩105,308 | -0.29% | 7.7천 |
|---|
| 2026.01.27 | ₩106,112 | ₩106,112 | ₩105,401 | ₩105,956 | -0.15% | 30.8만 |
|---|
| 2026.01.26 | ₩106,461 | ₩106,461 | ₩105,669 | ₩105,983 | -0.45% | 2.3천 |
|---|
| 2026.01.23 | ₩106,997 | ₩106,997 | ₩106,085 | ₩106,198 | -0.75% | 1천 |
|---|
| 2026.01.22 | ₩108,446 | ₩108,694 | ₩107,923 | ₩108,015 | -0.40% | 1.6천 |
|---|
| 2026.01.21 | ₩106,836 | ₩107,391 | ₩105,892 | ₩107,391 | +0.52% | 7천 |
|---|
| 2026.01.20 | ₩104,502 | ₩105,937 | ₩104,502 | ₩105,032 | +0.51% | 2.3만 |
|---|
| 2026.01.16 | ₩106,782 | ₩106,997 | ₩106,380 | ₩106,477 | -0.29% | 1천 |
|---|
| 2026.01.15 | ₩106,930 | ₩107,037 | ₩106,693 | ₩106,693 | -0.22% | 3.2천 |
|---|
| 2026.01.14 | ₩104,864 | ₩105,717 | ₩104,862 | ₩105,717 | +0.81% | 5.2천 |
|---|
| 2026.01.13 | ₩105,025 | ₩105,307 | ₩104,824 | ₩104,981 | -0.04% | 9.2천 |
|---|
| 2026.01.12 | ₩104,502 | ₩105,303 | ₩104,502 | ₩105,303 | +0.77% | 7.7천 |
|---|
| 2026.01.09 | ₩104,878 | ₩105,515 | ₩104,878 | ₩105,228 | +0.33% | 1.2천 |
|---|
| 2026.01.08 | ₩104,033 | ₩104,596 | ₩104,033 | ₩104,555 | +0.50% | 1.6만 |
|---|
| 2026.01.07 | ₩103,040 | ₩103,711 | ₩103,013 | ₩103,422 | +0.37% | 1.1만 |
|---|
| 2026.01.06 | ₩102,423 | ₩103,756 | ₩102,343 | ₩103,756 | +1.30% | 5.5천 |
|---|
| 2026.01.05 | ₩101,109 | ₩102,463 | ₩101,109 | ₩102,215 | +1.09% | 7.6천 |
|---|
| 2026.01.02 | ₩100,492 | ₩100,686 | ₩100,022 | ₩100,679 | +0.19% | 2.9천 |
|---|
| 2025.12.31 | ₩100,264 | ₩100,264 | ₩99,687 | ₩99,687 | -0.58% | 6.2만 |
|---|
| 2025.12.30 | ₩101,551 | ₩101,551 | ₩100,716 | ₩100,716 | -0.82% | 900 |
|---|
| 2025.12.29 | ₩101,578 | ₩101,578 | ₩101,219 | ₩101,377 | -0.20% | 3.6천 |
|---|
| 2025.12.26 | ₩102,249 | ₩102,249 | ₩101,806 | ₩102,034 | -0.21% | 1.3천 |
|---|
| 2025.12.24 | ₩101,927 | ₩102,309 | ₩101,927 | ₩102,309 | +0.38% | 900 |
|---|
| 2025.12.23 | ₩102,450 | ₩102,463 | ₩101,908 | ₩101,908 | -0.53% | 3.2천 |
|---|
| 2025.12.22 | ₩103,315 | ₩103,315 | ₩102,929 | ₩102,929 | -0.37% | 2.5천 |
|---|
| 2025.12.19 | ₩101,699 | ₩102,021 | ₩101,692 | ₩101,861 | +0.16% | 7.9천 |
|---|
| 2025.12.18 | ₩101,753 | ₩101,753 | ₩101,149 | ₩101,149 | -0.59% | 3.1천 |
|---|
| 2025.12.17 | ₩101,457 | ₩101,457 | ₩100,375 | ₩100,375 | -1.07% | 2.5천 |
|---|
| 2025.12.16 | ₩101,256 | ₩101,793 | ₩101,256 | ₩101,593 | +0.33% | 1천 |
|---|
| 2025.12.15 | ₩102,584 | ₩102,584 | ₩102,068 | ₩102,068 | -0.50% | 1.4천 |
|---|
| 2025.12.12 | ₩104,757 | ₩104,757 | ₩103,009 | ₩103,009 | -1.67% | 3.7천 |
|---|
| 2025.12.11 | ₩103,939 | ₩104,703 | ₩103,939 | ₩104,661 | +0.69% | 1.9천 |
|---|
| 2025.12.10 | ₩101,766 | ₩104,328 | ₩101,766 | ₩103,602 | +1.80% | 2.9천 |
|---|
| 2025.12.09 | ₩102,289 | ₩102,624 | ₩102,206 | ₩102,206 | -0.08% | 8.6천 |
|---|
| 2025.12.08 | ₩102,195 | ₩102,195 | ₩101,820 | ₩101,820 | -0.37% | 1.2천 |
|---|
| 2025.12.05 | ₩102,235 | ₩102,490 | ₩101,880 | ₩101,880 | -0.35% | 3.2천 |
|---|
| 2025.12.04 | ₩102,156 | ₩102,233 | ₩102,156 | ₩102,233 | +0.07% | 800 |
|---|
| 2025.12.03 | ₩100,532 | ₩101,451 | ₩100,532 | ₩101,451 | +0.91% | 4.7천 |
|---|
| 2025.12.02 | ₩100,076 | ₩100,109 | ₩99,771 | ₩99,771 | -0.30% | 1천 |
|---|
| 2025.12.01 | ₩100,143 | ₩100,358 | ₩99,975 | ₩99,975 | -0.17% | 1.6천 |
|---|
| 2025.11.28 | ₩100,981 | ₩101,149 | ₩100,928 | ₩101,149 | +0.17% | 2.2만 |
|---|
| 2025.11.26 | ₩100,304 | ₩100,741 | ₩100,304 | ₩100,741 | +0.44% | 1.7천 |
|---|
| 2025.11.25 | ₩97,809 | ₩99,982 | ₩97,809 | ₩99,969 | +2.21% | 5.9천 |
|---|
| 2025.11.24 | ₩96,079 | ₩97,667 | ₩96,079 | ₩97,667 | +1.65% | 2.4천 |
|---|
| 2025.11.21 | ₩93,477 | ₩96,092 | ₩93,477 | ₩95,776 | +2.46% | 6.3천 |
|---|
| 2025.11.20 | ₩93,758 | ₩93,758 | ₩93,094 | ₩93,100 | -0.70% | 800 |
|---|
| 2025.11.19 | ₩95,094 | ₩95,094 | ₩94,872 | ₩94,928 | -0.17% | 800 |
|---|
| 2025.11.18 | ₩94,094 | ₩95,167 | ₩93,986 | ₩94,945 | +0.91% | 900 |
|---|
| 2025.11.17 | ₩96,307 | ₩96,307 | ₩94,508 | ₩94,512 | -1.86% | 2.3천 |
|---|
| 2025.11.14 | ₩96,079 | ₩97,212 | ₩96,079 | ₩96,650 | +0.59% | 1.4천 |
|---|
| 2025.11.13 | ₩96,360 | ₩96,461 | ₩96,360 | ₩96,461 | +0.10% | 1.1천 |
|---|
| 2025.11.12 | ₩99,741 | ₩99,781 | ₩99,419 | ₩99,419 | -0.32% | 2.6천 |
|---|
| 2025.11.11 | ₩99,405 | ₩99,700 | ₩99,392 | ₩99,647 | +0.24% | 3.1천 |
|---|
| 2025.11.10 | ₩100,223 | ₩100,223 | ₩99,083 | ₩99,679 | -0.54% | 1.6천 |
|---|
| 2025.11.07 | ₩97,259 | ₩98,732 | ₩97,259 | ₩98,732 | +1.51% | 800 |
|---|
| 2025.11.06 | ₩99,969 | ₩99,969 | ₩98,174 | ₩98,174 | -1.80% | 700 |
|---|
| 2025.11.05 | ₩99,298 | ₩100,143 | ₩99,298 | ₩100,143 | +0.85% | 1.2천 |
|---|
| 2025.11.04 | ₩99,741 | ₩99,864 | ₩98,739 | ₩98,739 | -1.00% | 2.6천 |
|---|
| 2025.11.03 | ₩100,814 | ₩100,814 | ₩99,486 | ₩100,584 | -0.23% | 3.2천 |
|---|
| 2025.10.31 | ₩100,531 | ₩101,015 | ₩100,531 | ₩100,881 | +0.35% | 8.6만 |
|---|
| 2025.10.30 | ₩100,586 | ₩100,894 | ₩100,303 | ₩100,303 | -0.28% | 1천 |
|---|
| 2025.10.29 | ₩102,235 | ₩102,329 | ₩101,036 | ₩101,036 | -1.17% | 1.3천 |
|---|
| 2025.10.28 | ₩102,490 | ₩102,866 | ₩102,363 | ₩102,363 | -0.12% | 900 |
|---|
| 2025.10.27 | ₩103,295 | ₩103,295 | ₩102,893 | ₩102,893 | -0.39% | 800 |
|---|
| 2025.10.24 | ₩102,732 | ₩102,732 | ₩102,449 | ₩102,449 | -0.28% | 600 |
|---|
| 2025.10.23 | ₩100,438 | ₩101,154 | ₩100,438 | ₩101,154 | +0.71% | 2.2천 |
|---|
| 2025.10.22 | ₩100,854 | ₩100,854 | ₩99,325 | ₩99,775 | -1.07% | 2.7천 |
|---|
| 2025.10.21 | ₩101,940 | ₩101,940 | ₩101,402 | ₩101,402 | -0.53% | 3천 |
|---|
| 2025.10.20 | ₩101,256 | ₩101,742 | ₩101,256 | ₩101,742 | +0.48% | 1.8만 |
|---|
| 2025.10.17 | ₩99,781 | ₩99,928 | ₩99,781 | ₩99,928 | +0.15% | 500 |
|---|
| 2025.10.16 | ₩102,772 | ₩102,772 | ₩100,455 | ₩100,455 | -2.25% | 2.8천 |
|---|
| 2025.10.15 | ₩103,027 | ₩103,577 | ₩102,356 | ₩102,563 | -0.45% | 2.4천 |
|---|
| 2025.10.14 | ₩98,587 | ₩102,128 | ₩98,587 | ₩101,841 | +3.30% | 1.5천 |
|---|
| 2025.10.13 | ₩99,808 | ₩100,222 | ₩99,714 | ₩100,222 | +0.42% | 4.6천 |
|---|
| 2025.10.10 | ₩100,867 | ₩100,867 | ₩97,427 | ₩97,427 | -3.41% | 2.6천 |
|---|