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 | ₩114,560 | ₩114,734 | ₩114,560 | ₩114,734 | +0.15% | 1천 |
| 2026.10.08 | ₩113,433 | ₩114,319 | ₩113,433 | ₩114,278 | +0.74% | 9.7천 |
| 2026.10.07 | ₩113,930 | ₩114,290 | ₩113,930 | ₩114,131 | +0.18% | 6.8천 |
| 2026.10.06 | ₩115,874 | ₩116,176 | ₩115,378 | ₩115,713 | -0.14% | 1.3만 |
| 2026.10.05 | ₩115,525 | ₩116,542 | ₩115,525 | ₩116,204 | +0.59% | 7.6천 |
| 2026.10.02 | ₩115,727 | ₩115,794 | ₩115,525 | ₩115,794 | +0.06% | 3.1만 |
| 2026.10.01 | ₩114,345 | ₩114,634 | ₩114,345 | ₩114,572 | +0.20% | 3.8천 |
| 2026.09.30 | ₩114,725 | ₩114,725 | ₩113,970 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩113,970 |
| -0.66% |
| 21.4만 |
| 2026.09.29 | ₩114,359 | ₩114,493 | ₩113,729 | ₩114,276 | -0.07% | 6.8천 |
|---|
| 2026.09.28 | ₩114,627 | ₩114,828 | ₩114,143 | ₩114,600 | -0.02% | 2.9천 |
|---|
| 2026.09.25 | ₩115,069 | ₩116,035 | ₩115,069 | ₩115,622 | +0.48% | 2.7천 |
|---|
| 2026.09.24 | ₩115,083 | ₩115,539 | ₩114,835 | ₩115,411 | +0.29% | 1.9천 |
|---|
| 2026.09.23 | ₩116,732 | ₩116,732 | ₩115,647 | ₩115,647 | -0.93% | 1.8천 |
|---|
| 2026.09.22 | ₩117,510 | ₩117,926 | ₩117,175 | ₩117,416 | -0.08% | 4.2천 |
|---|
| 2026.09.21 | ₩117,389 | ₩117,389 | ₩117,068 | ₩117,117 | -0.23% | 8.8천 |
|---|
| 2026.09.18 | ₩116,142 | ₩116,310 | ₩115,941 | ₩116,310 | +0.14% | 7.8천 |
|---|
| 2026.09.17 | ₩118,046 | ₩118,046 | ₩117,027 | ₩117,041 | -0.85% | 2.9만 |
|---|
| 2026.09.16 | ₩117,242 | ₩117,463 | ₩116,319 | ₩116,319 | -0.79% | 800 |
|---|
| 2026.09.15 | ₩116,605 | ₩116,605 | ₩116,578 | ₩116,578 | -0.02% | 1천 |
|---|
| 2026.09.14 | ₩117,322 | ₩118,006 | ₩117,322 | ₩117,678 | +0.30% | 8천 |
|---|
| 2026.09.11 | ₩118,409 | ₩118,409 | ₩118,144 | ₩118,144 | -0.22% | 3.3천 |
|---|
| 2026.09.10 | ₩118,140 | ₩118,181 | ₩117,434 | ₩117,434 | -0.60% | 2.4천 |
|---|
| 2026.09.09 | ₩118,616 | ₩118,616 | ₩118,616 | ₩118,616 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩120,755 | ₩120,889 | ₩120,125 | ₩120,205 | -0.46% | 5.6만 |
|---|
| 2026.09.04 | ₩120,635 | ₩120,946 | ₩120,635 | ₩120,946 | +0.26% | 1천 |
|---|
| 2026.09.03 | ₩119,991 | ₩120,664 | ₩119,991 | ₩120,664 | +0.56% | 3.9천 |
|---|
| 2026.09.02 | ₩119,723 | ₩120,205 | ₩119,723 | ₩120,050 | +0.27% | 2.8천 |
|---|
| 2026.09.01 | ₩120,232 | ₩120,246 | ₩118,797 | ₩118,807 | -1.19% | 4.2천 |
|---|
| 2026.08.31 | ₩120,138 | ₩120,699 | ₩120,138 | ₩120,648 | +0.42% | 3.4만 |
|---|
| 2026.08.28 | ₩122,284 | ₩122,324 | ₩121,356 | ₩121,356 | -0.76% | 700 |
|---|
| 2026.08.27 | ₩122,606 | ₩122,922 | ₩122,579 | ₩122,922 | +0.26% | 2.8천 |
|---|
| 2026.08.26 | ₩122,566 | ₩122,566 | ₩122,311 | ₩122,466 | -0.08% | 600 |
|---|
| 2026.08.25 | ₩122,163 | ₩122,382 | ₩122,163 | ₩122,382 | +0.18% | 600 |
|---|
| 2026.08.24 | ₩122,163 | ₩122,244 | ₩121,841 | ₩121,972 | -0.16% | 1.3만 |
|---|
| 2026.08.21 | ₩122,914 | ₩122,914 | ₩122,673 | ₩122,838 | -0.06% | 300 |
|---|
| 2026.08.20 | ₩121,828 | ₩121,828 | ₩121,828 | ₩121,828 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩123,826 | ₩123,826 | ₩123,369 | ₩123,369 | -0.37% | 800 |
|---|
| 2026.08.18 | ₩123,397 | ₩123,397 | ₩122,958 | ₩122,958 | -0.36% | 500 |
|---|
| 2026.08.17 | ₩124,523 | ₩124,698 | ₩124,456 | ₩124,581 | +0.05% | 4.1천 |
|---|
| 2026.08.14 | ₩124,965 | ₩125,193 | ₩124,965 | ₩125,193 | +0.18% | 800 |
|---|
| 2026.08.13 | ₩125,024 | ₩125,024 | ₩124,282 | ₩124,577 | -0.36% | 3.3천 |
|---|
| 2026.08.12 | ₩124,497 | ₩124,497 | ₩124,000 | ₩124,226 | -0.22% | 1.2천 |
|---|
| 2026.08.11 | ₩123,424 | ₩123,813 | ₩123,424 | ₩123,437 | +0.01% | 3.9천 |
|---|
| 2026.08.10 | ₩123,357 | ₩123,538 | ₩123,008 | ₩123,177 | -0.15% | 1.2만 |
|---|
| 2026.08.07 | ₩123,591 | ₩123,974 | ₩123,591 | ₩123,866 | +0.22% | 3.9천 |
|---|
| 2026.08.06 | ₩123,658 | ₩123,658 | ₩122,670 | ₩122,670 | -0.80% | 700 |
|---|
| 2026.08.05 | ₩124,711 | ₩124,711 | ₩123,463 | ₩123,463 | -1.00% | 1.6천 |
|---|
| 2026.08.04 | ₩122,431 | ₩124,336 | ₩122,431 | ₩124,094 | +1.36% | 3.7만 |
|---|
| 2026.08.03 | ₩121,399 | ₩121,888 | ₩121,399 | ₩121,851 | +0.37% | 4.1천 |
|---|
| 2026.07.31 | ₩120,688 | ₩120,688 | ₩119,725 | ₩119,725 | -0.80% | 400 |
|---|
| 2026.07.30 | ₩120,105 | ₩120,215 | ₩120,105 | ₩120,215 | +0.09% | 1.5천 |
|---|
| 2026.07.29 | ₩120,366 | ₩120,366 | ₩118,718 | ₩118,718 | -1.37% | 2.2천 |
|---|
| 2026.07.28 | ₩119,656 | ₩120,590 | ₩119,656 | ₩120,590 | +0.78% | 1.9천 |
|---|
| 2026.07.27 | ₩119,870 | ₩120,205 | ₩119,644 | ₩120,205 | +0.28% | 3.3만 |
|---|
| 2026.07.24 | ₩119,227 | ₩119,897 | ₩119,227 | ₩119,358 | +0.11% | 2.6천 |
|---|
| 2026.07.23 | ₩119,012 | ₩119,524 | ₩119,012 | ₩119,524 | +0.43% | 1.2만 |
|---|
| 2026.07.22 | ₩120,916 | ₩120,916 | ₩120,246 | ₩120,462 | -0.38% | 5.1천 |
|---|
| 2026.07.21 | ₩121,234 | ₩121,509 | ₩121,234 | ₩121,509 | +0.23% | 900 |
|---|
| 2026.07.20 | ₩120,889 | ₩120,889 | ₩120,042 | ₩120,042 | -0.70% | 2.4천 |
|---|
| 2026.07.17 | ₩121,037 | ₩121,037 | ₩120,274 | ₩120,641 | -0.33% | 3.3천 |
|---|
| 2026.07.16 | ₩121,493 | ₩121,734 | ₩120,876 | ₩121,033 | -0.38% | 1.8천 |
|---|
| 2026.07.15 | ₩121,412 | ₩121,412 | ₩121,044 | ₩121,078 | -0.28% | 400 |
|---|
| 2026.07.14 | ₩120,232 | ₩120,542 | ₩120,193 | ₩120,542 | +0.26% | 1.4천 |
|---|
| 2026.07.13 | ₩120,326 | ₩120,407 | ₩119,682 | ₩120,035 | -0.24% | 2.5천 |
|---|
| 2026.07.10 | ₩120,393 | ₩121,036 | ₩120,393 | ₩121,036 | +0.53% | 1천 |
|---|
| 2026.07.09 | ₩121,277 | ₩121,761 | ₩120,970 | ₩121,553 | +0.23% | 1.9천 |
|---|
| 2026.07.08 | ₩118,882 | ₩119,918 | ₩118,771 | ₩119,918 | +0.87% | 1.9천 |
|---|
| 2026.07.07 | ₩121,453 | ₩121,989 | ₩121,320 | ₩121,320 | -0.11% | 1.2천 |
|---|
| 2026.07.06 | ₩122,700 | ₩122,847 | ₩122,299 | ₩122,299 | -0.33% | 6.9천 |
|---|
| 2026.07.02 | ₩123,357 | ₩123,357 | ₩121,131 | ₩121,651 | -1.38% | 700 |
|---|
| 2026.07.01 | ₩123,035 | ₩123,799 | ₩122,708 | ₩122,708 | -0.27% | 600 |
|---|
| 2026.06.30 | ₩123,089 | ₩123,404 | ₩122,995 | ₩123,169 | +0.07% | 29.1만 |
|---|
| 2026.06.29 | ₩122,431 | ₩122,431 | ₩120,916 | ₩122,295 | -0.11% | 4.6천 |
|---|
| 2026.06.26 | ₩121,265 | ₩122,076 | ₩121,251 | ₩122,076 | +0.67% | 5.6천 |
|---|
| 2026.06.25 | ₩121,090 | ₩121,090 | ₩120,246 | ₩120,645 | -0.37% | 1.3천 |
|---|
| 2026.06.24 | ₩119,106 | ₩120,232 | ₩119,004 | ₩119,564 | +0.39% | 3.3천 |
|---|
| 2026.06.23 | ₩117,523 | ₩118,932 | ₩117,523 | ₩118,807 | +1.09% | 1.4만 |
|---|
| 2026.06.22 | ₩120,326 | ₩120,326 | ₩119,472 | ₩119,472 | -0.71% | 700 |
|---|
| 2026.06.18 | ₩118,750 | ₩119,228 | ₩118,750 | ₩119,228 | +0.40% | 800 |
|---|
| 2026.06.17 | ₩118,422 | ₩118,422 | ₩117,249 | ₩117,249 | -0.99% | 1.1천 |
|---|
| 2026.06.16 | ₩119,414 | ₩119,843 | ₩117,926 | ₩117,926 | -1.25% | 3.1천 |
|---|
| 2026.06.15 | ₩120,058 | ₩120,098 | ₩118,970 | ₩118,970 | -0.91% | 2.1천 |
|---|
| 2026.06.12 | ₩118,033 | ₩119,361 | ₩118,033 | ₩118,355 | +0.27% | 3.7천 |
|---|
| 2026.06.11 | ₩115,137 | ₩117,420 | ₩115,137 | ₩117,420 | +1.98% | 1.1천 |
|---|
| 2026.06.10 | ₩115,458 | ₩115,458 | ₩114,378 | ₩114,378 | -0.94% | 700 |
|---|
| 2026.06.09 | ₩116,290 | ₩116,866 | ₩113,138 | ₩115,134 | -0.99% | 8.4천 |
|---|
| 2026.06.08 | ₩115,069 | ₩115,069 | ₩114,533 | ₩114,587 | -0.42% | 1.5천 |
|---|
| 2026.06.05 | ₩114,687 | ₩114,949 | ₩113,286 | ₩113,566 | -0.98% | 1.9천 |
|---|
| 2026.06.04 | ₩115,137 | ₩116,933 | ₩115,137 | ₩116,853 | +1.49% | 3.4천 |
|---|
| 2026.06.03 | ₩115,686 | ₩115,686 | ₩114,982 | ₩115,103 | -0.50% | 2.8천 |
|---|
| 2026.06.02 | ₩115,968 | ₩116,478 | ₩115,968 | ₩116,400 | +0.37% | 2.7천 |
|---|
| 2026.06.01 | ₩114,871 | ₩116,263 | ₩114,707 | ₩115,941 | +0.93% | 3천 |
|---|
| 2026.05.29 | ₩115,794 | ₩116,223 | ₩115,794 | ₩116,102 | +0.27% | 5.3천 |
|---|
| 2026.05.28 | ₩116,263 | ₩116,974 | ₩115,807 | ₩116,834 | +0.49% | 3.3천 |
|---|
| 2026.05.27 | ₩116,665 | ₩117,081 | ₩116,129 | ₩116,397 | -0.23% | 13.3만 |
|---|
| 2026.05.26 | ₩116,223 | ₩116,440 | ₩116,223 | ₩116,440 | +0.19% | 600 |
|---|
| 2026.05.22 | ₩114,158 | ₩114,533 | ₩114,064 | ₩114,361 | +0.18% | 1.6천 |
|---|
| 2026.05.21 | ₩112,522 | ₩113,334 | ₩112,075 | ₩113,334 | +0.72% | 1.4천 |
|---|
| 2026.05.20 | ₩110,524 | ₩112,747 | ₩110,524 | ₩112,747 | +2.01% | 1.2천 |
|---|
| 2026.05.19 | ₩109,987 | ₩110,403 | ₩109,987 | ₩110,230 | +0.22% | 1.2천 |
|---|
| 2026.05.18 | ₩111,771 | ₩111,771 | ₩111,073 | ₩111,319 | -0.40% | 1.2천 |
|---|
| 2026.05.15 | ₩111,650 | ₩111,757 | ₩111,525 | ₩111,525 | -0.11% | 900 |
|---|
| 2026.05.14 | ₩113,675 | ₩114,077 | ₩113,661 | ₩113,672 | -0.00% | 900 |
|---|
| 2026.05.13 | ₩112,562 | ₩113,163 | ₩112,468 | ₩113,163 | +0.53% | 7.1천 |
|---|
| 2026.05.12 | ₩112,830 | ₩113,376 | ₩112,093 | ₩113,376 | +0.48% | 1.5천 |
|---|
| 2026.05.11 | ₩115,244 | ₩115,244 | ₩114,541 | ₩114,541 | -0.61% | 800 |
|---|
| 2026.05.08 | ₩114,305 | ₩114,815 | ₩114,305 | ₩114,679 | +0.33% | 2.5천 |
|---|
| 2026.05.07 | ₩114,479 | ₩114,479 | ₩113,688 | ₩113,727 | -0.66% | 1.6천 |
|---|
| 2026.05.06 | ₩114,184 | ₩115,131 | ₩114,184 | ₩115,131 | +0.83% | 1천 |
|---|
| 2026.05.05 | ₩113,501 | ₩113,970 | ₩113,501 | ₩113,881 | +0.34% | 1.4천 |
|---|
| 2026.05.04 | ₩112,924 | ₩112,924 | ₩112,039 | ₩112,066 | -0.76% | 3.5천 |
|---|
| 2026.05.01 | ₩112,575 | ₩112,795 | ₩112,575 | ₩112,795 | +0.20% | 700 |
|---|
| 2026.04.30 | ₩111,026 | ₩112,213 | ₩111,026 | ₩112,213 | +1.07% | 7.3천 |
|---|
| 2026.04.29 | ₩110,054 | ₩110,108 | ₩109,677 | ₩109,769 | -0.26% | 1.8천 |
|---|
| 2026.04.28 | ₩111,516 | ₩111,516 | ₩110,416 | ₩110,591 | -0.83% | 3.3천 |
|---|
| 2026.04.27 | ₩111,865 | ₩111,865 | ₩111,610 | ₩111,610 | -0.23% | 3.6천 |
|---|
| 2026.04.24 | ₩113,621 | ₩113,621 | ₩111,409 | ₩111,450 | -1.91% | 1.5천 |
|---|
| 2026.04.23 | ₩111,033 | ₩111,033 | ₩110,215 | ₩110,750 | -0.25% | 1.5천 |
|---|
| 2026.04.22 | ₩111,234 | ₩111,315 | ₩110,899 | ₩111,197 | -0.03% | 2.9천 |
|---|
| 2026.04.21 | ₩111,798 | ₩111,798 | ₩110,684 | ₩110,752 | -0.94% | 1.7천 |
|---|
| 2026.04.20 | ₩110,765 | ₩111,945 | ₩110,765 | ₩111,769 | +0.91% | 700 |
|---|
| 2026.04.17 | ₩111,321 | ₩111,489 | ₩110,886 | ₩111,197 | -0.11% | 3.1천 |
|---|
| 2026.04.16 | ₩108,103 | ₩108,606 | ₩108,103 | ₩108,593 | +0.45% | 1.3만 |
|---|
| 2026.04.15 | ₩107,949 | ₩108,239 | ₩107,949 | ₩108,239 | +0.27% | 900 |
|---|
| 2026.04.14 | ₩108,110 | ₩108,110 | ₩107,895 | ₩107,992 | -0.11% | 700 |
|---|
| 2026.04.13 | ₩106,836 | ₩107,174 | ₩106,836 | ₩107,174 | +0.32% | 4.1천 |
|---|
| 2026.04.10 | ₩106,192 | ₩106,286 | ₩105,616 | ₩105,711 | -0.45% | 3.9천 |
|---|
| 2026.04.09 | ₩105,173 | ₩106,755 | ₩105,173 | ₩106,427 | +1.19% | 6.4천 |
|---|
| 2026.04.08 | ₩106,018 | ₩106,018 | ₩105,334 | ₩105,742 | -0.26% | 1.6만 |
|---|
| 2026.04.07 | ₩101,725 | ₩102,849 | ₩101,725 | ₩102,849 | +1.10% | 1.2천 |
|---|
| 2026.04.06 | ₩102,169 | ₩102,616 | ₩102,169 | ₩102,616 | +0.44% | 700 |
|---|
| 2026.04.02 | ₩100,010 | ₩101,929 | ₩100,010 | ₩101,929 | +1.92% | 2.1만 |
|---|
| 2026.04.01 | ₩101,579 | ₩102,303 | ₩101,204 | ₩101,204 | -0.37% | 30.7만 |
|---|
| 2026.03.31 | ₩99,165 | ₩100,734 | ₩99,165 | ₩100,661 | +1.51% | 2천 |
|---|
| 2026.03.30 | ₩98,415 | ₩98,602 | ₩97,074 | ₩97,473 | -0.96% | 1.5천 |
|---|
| 2026.03.27 | ₩99,025 | ₩99,025 | ₩98,381 | ₩98,601 | -0.43% | 1천 |
|---|
| 2026.03.26 | ₩101,512 | ₩101,512 | ₩100,470 | ₩100,470 | -1.03% | 500 |
|---|
| 2026.03.25 | ₩102,330 | ₩102,330 | ₩101,687 | ₩102,129 | -0.20% | 1.2천 |
|---|
| 2026.03.24 | ₩100,178 | ₩101,459 | ₩100,124 | ₩100,936 | +0.76% | 1.3만 |
|---|
| 2026.03.23 | ₩100,292 | ₩101,693 | ₩100,292 | ₩100,734 | +0.44% | 3.5천 |
|---|
| 2026.03.20 | ₩100,332 | ₩100,332 | ₩98,294 | ₩98,294 | -2.03% | 1.3천 |
|---|
| 2026.03.19 | ₩99,259 | ₩101,217 | ₩99,010 | ₩100,391 | +1.14% | 2.6천 |
|---|
| 2026.03.18 | ₩100,439 | ₩100,815 | ₩99,845 | ₩99,845 | -0.59% | 4.3천 |
|---|
| 2026.03.17 | ₩101,083 | ₩101,700 | ₩101,043 | ₩101,268 | +0.18% | 1.7만 |
|---|
| 2026.03.16 | ₩101,338 | ₩101,338 | ₩100,540 | ₩100,540 | -0.79% | 800 |
|---|
| 2026.03.13 | ₩100,641 | ₩100,641 | ₩99,179 | ₩99,418 | -1.22% | 4천 |
|---|
| 2026.03.12 | ₩100,439 | ₩100,439 | ₩99,675 | ₩99,709 | -0.73% | 3.3천 |
|---|
| 2026.03.11 | ₩101,754 | ₩101,947 | ₩101,298 | ₩101,947 | +0.19% | 1천 |
|---|
| 2026.03.10 | ₩102,263 | ₩103,524 | ₩102,006 | ₩102,006 | -0.25% | 4.6천 |
|---|
| 2026.03.09 | ₩100,225 | ₩102,475 | ₩100,225 | ₩102,475 | +2.25% | 2.3천 |
|---|
| 2026.03.06 | ₩101,445 | ₩101,847 | ₩101,391 | ₩101,654 | +0.21% | 4.9천 |
|---|
| 2026.03.05 | ₩104,757 | ₩104,757 | ₩103,215 | ₩104,059 | -0.67% | 1.3천 |
|---|
| 2026.03.04 | ₩105,160 | ₩105,951 | ₩105,160 | ₩105,936 | +0.74% | 5.4천 |
|---|
| 2026.03.03 | ₩103,014 | ₩105,388 | ₩103,014 | ₩105,066 | +1.99% | 28.6만 |
|---|
| 2026.03.02 | ₩104,154 | ₩106,381 | ₩104,154 | ₩106,381 | +2.14% | 4.9만 |
|---|
| 2026.02.27 | ₩105,200 | ₩105,388 | ₩104,784 | ₩105,294 | +0.09% | 4.3만 |
|---|
| 2026.02.26 | ₩106,286 | ₩106,946 | ₩105,589 | ₩106,946 | +0.62% | 1.2천 |
|---|
| 2026.02.25 | ₩105,542 | ₩106,384 | ₩105,542 | ₩106,384 | +0.80% | 800 |
|---|
| 2026.02.24 | ₩105,441 | ₩105,803 | ₩105,441 | ₩105,758 | +0.30% | 1.8천 |
|---|
| 2026.02.23 | ₩104,436 | ₩104,436 | ₩103,685 | ₩104,246 | -0.18% | 3.3만 |
|---|
| 2026.02.20 | ₩106,594 | ₩106,957 | ₩106,112 | ₩106,436 | -0.15% | 1천 |
|---|
| 2026.02.19 | ₩105,740 | ₩106,383 | ₩105,723 | ₩106,383 | +0.61% | 1.2천 |
|---|
| 2026.02.18 | ₩106,434 | ₩107,064 | ₩106,152 | ₩106,342 | -0.09% | 1.2천 |
|---|
| 2026.02.17 | ₩105,850 | ₩106,340 | ₩105,173 | ₩105,852 | +0.00% | 1.9만 |
|---|
| 2026.02.13 | ₩105,978 | ₩106,527 | ₩105,884 | ₩105,884 | -0.09% | 1.1천 |
|---|
| 2026.02.12 | ₩104,979 | ₩105,119 | ₩104,429 | ₩104,790 | -0.18% | 2.8천 |
|---|
| 2026.02.11 | ₩106,340 | ₩106,767 | ₩106,340 | ₩106,767 | +0.40% | 1.1천 |
|---|
| 2026.02.10 | ₩107,587 | ₩107,935 | ₩107,324 | ₩107,324 | -0.24% | 900 |
|---|
| 2026.02.09 | ₩106,876 | ₩107,573 | ₩106,688 | ₩107,406 | +0.50% | 1천 |
|---|
| 2026.02.06 | ₩105,106 | ₩107,100 | ₩105,106 | ₩107,100 | +1.90% | 1.3천 |
|---|
| 2026.02.05 | ₩104,127 | ₩104,296 | ₩103,599 | ₩103,599 | -0.51% | 1천 |
|---|
| 2026.02.04 | ₩105,857 | ₩105,884 | ₩104,141 | ₩105,207 | -0.61% | 9.4천 |
|---|
| 2026.02.03 | ₩106,045 | ₩106,165 | ₩105,039 | ₩105,468 | -0.54% | 5.5천 |
|---|
| 2026.02.02 | ₩103,953 | ₩106,004 | ₩103,953 | ₩105,437 | +1.43% | 1.7천 |
|---|
| 2026.01.30 | ₩104,842 | ₩104,842 | ₩104,060 | ₩104,208 | -0.60% | 11.7만 |
|---|
| 2026.01.29 | ₩105,669 | ₩105,984 | ₩104,208 | ₩105,629 | -0.04% | 32.4만 |
|---|
| 2026.01.28 | ₩105,589 | ₩105,589 | ₩105,227 | ₩105,282 | -0.29% | 7.7천 |
|---|
| 2026.01.27 | ₩106,085 | ₩106,085 | ₩105,374 | ₩105,929 | -0.15% | 30.8만 |
|---|
| 2026.01.26 | ₩106,434 | ₩106,434 | ₩105,642 | ₩105,956 | -0.45% | 2.3천 |
|---|
| 2026.01.23 | ₩106,970 | ₩106,970 | ₩106,058 | ₩106,171 | -0.75% | 1천 |
|---|
| 2026.01.22 | ₩108,418 | ₩108,666 | ₩107,895 | ₩107,988 | -0.40% | 1.6천 |
|---|
| 2026.01.21 | ₩106,809 | ₩107,364 | ₩105,865 | ₩107,364 | +0.52% | 7천 |
|---|
| 2026.01.20 | ₩104,476 | ₩105,911 | ₩104,476 | ₩105,005 | +0.51% | 2.3만 |
|---|
| 2026.01.16 | ₩106,755 | ₩106,970 | ₩106,353 | ₩106,450 | -0.29% | 1천 |
|---|
| 2026.01.15 | ₩106,903 | ₩107,010 | ₩106,666 | ₩106,666 | -0.22% | 3.2천 |
|---|
| 2026.01.14 | ₩104,838 | ₩105,691 | ₩104,835 | ₩105,691 | +0.81% | 5.2천 |
|---|
| 2026.01.13 | ₩104,999 | ₩105,280 | ₩104,798 | ₩104,954 | -0.04% | 9.2천 |
|---|
| 2026.01.12 | ₩104,476 | ₩105,276 | ₩104,476 | ₩105,276 | +0.77% | 7.7천 |
|---|
| 2026.01.09 | ₩104,851 | ₩105,488 | ₩104,851 | ₩105,201 | +0.33% | 1.2천 |
|---|
| 2026.01.08 | ₩104,006 | ₩104,570 | ₩104,006 | ₩104,528 | +0.50% | 1.6만 |
|---|
| 2026.01.07 | ₩103,014 | ₩103,685 | ₩102,987 | ₩103,396 | +0.37% | 1.1만 |
|---|
| 2026.01.06 | ₩102,397 | ₩103,730 | ₩102,317 | ₩103,730 | +1.30% | 5.5천 |
|---|
| 2026.01.05 | ₩101,083 | ₩102,437 | ₩101,083 | ₩102,189 | +1.09% | 7.6천 |
|---|
| 2026.01.02 | ₩100,466 | ₩100,661 | ₩99,997 | ₩100,654 | +0.19% | 2.9천 |
|---|
| 2025.12.31 | ₩100,238 | ₩100,238 | ₩99,662 | ₩99,662 | -0.58% | 6.2만 |
|---|
| 2025.12.30 | ₩101,526 | ₩101,526 | ₩100,690 | ₩100,690 | -0.82% | 900 |
|---|
| 2025.12.29 | ₩101,552 | ₩101,552 | ₩101,193 | ₩101,351 | -0.20% | 3.6천 |
|---|
| 2025.12.26 | ₩102,223 | ₩102,223 | ₩101,780 | ₩102,008 | -0.21% | 1.3천 |
|---|
| 2025.12.24 | ₩101,901 | ₩102,283 | ₩101,901 | ₩102,283 | +0.38% | 900 |
|---|
| 2025.12.23 | ₩102,424 | ₩102,437 | ₩101,882 | ₩101,882 | -0.53% | 3.2천 |
|---|
| 2025.12.22 | ₩103,289 | ₩103,289 | ₩102,903 | ₩102,903 | -0.37% | 2.5천 |
|---|
| 2025.12.19 | ₩101,673 | ₩101,995 | ₩101,666 | ₩101,835 | +0.16% | 7.9천 |
|---|
| 2025.12.18 | ₩101,727 | ₩101,727 | ₩101,123 | ₩101,123 | -0.59% | 3.1천 |
|---|
| 2025.12.17 | ₩101,432 | ₩101,432 | ₩100,350 | ₩100,350 | -1.07% | 2.5천 |
|---|
| 2025.12.16 | ₩101,231 | ₩101,767 | ₩101,231 | ₩101,567 | +0.33% | 1천 |
|---|
| 2025.12.15 | ₩102,558 | ₩102,558 | ₩102,042 | ₩102,042 | -0.50% | 1.4천 |
|---|
| 2025.12.12 | ₩104,731 | ₩104,731 | ₩102,983 | ₩102,983 | -1.67% | 3.7천 |
|---|
| 2025.12.11 | ₩103,913 | ₩104,677 | ₩103,913 | ₩104,634 | +0.69% | 1.9천 |
|---|
| 2025.12.10 | ₩101,740 | ₩104,301 | ₩101,740 | ₩103,576 | +1.80% | 2.9천 |
|---|
| 2025.12.09 | ₩102,263 | ₩102,598 | ₩102,180 | ₩102,180 | -0.08% | 8.6천 |
|---|
| 2025.12.08 | ₩102,169 | ₩102,169 | ₩101,794 | ₩101,794 | -0.37% | 1.2천 |
|---|
| 2025.12.05 | ₩102,209 | ₩102,464 | ₩101,854 | ₩101,854 | -0.35% | 3.2천 |
|---|
| 2025.12.04 | ₩102,130 | ₩102,207 | ₩102,130 | ₩102,207 | +0.07% | 800 |
|---|
| 2025.12.03 | ₩100,506 | ₩101,425 | ₩100,506 | ₩101,425 | +0.91% | 4.7천 |
|---|
| 2025.12.02 | ₩100,051 | ₩100,084 | ₩99,746 | ₩99,746 | -0.30% | 1천 |
|---|
| 2025.12.01 | ₩100,118 | ₩100,332 | ₩99,950 | ₩99,950 | -0.17% | 1.6천 |
|---|
| 2025.11.28 | ₩100,956 | ₩101,123 | ₩100,902 | ₩101,123 | +0.17% | 2.2만 |
|---|
| 2025.11.26 | ₩100,278 | ₩100,716 | ₩100,278 | ₩100,716 | +0.44% | 1.7천 |
|---|
| 2025.11.25 | ₩97,784 | ₩99,957 | ₩97,784 | ₩99,943 | +2.21% | 5.9천 |
|---|
| 2025.11.24 | ₩96,054 | ₩97,642 | ₩96,054 | ₩97,642 | +1.65% | 2.4천 |
|---|
| 2025.11.21 | ₩93,453 | ₩96,068 | ₩93,453 | ₩95,751 | +2.46% | 6.3천 |
|---|
| 2025.11.20 | ₩93,735 | ₩93,735 | ₩93,071 | ₩93,076 | -0.70% | 800 |
|---|
| 2025.11.19 | ₩95,070 | ₩95,070 | ₩94,848 | ₩94,904 | -0.17% | 800 |
|---|
| 2025.11.18 | ₩94,070 | ₩95,143 | ₩93,962 | ₩94,921 | +0.91% | 900 |
|---|
| 2025.11.17 | ₩96,282 | ₩96,282 | ₩94,484 | ₩94,488 | -1.86% | 2.3천 |
|---|
| 2025.11.14 | ₩96,054 | ₩97,188 | ₩96,054 | ₩96,626 | +0.59% | 1.4천 |
|---|
| 2025.11.13 | ₩96,336 | ₩96,437 | ₩96,336 | ₩96,437 | +0.10% | 1.1천 |
|---|
| 2025.11.12 | ₩99,715 | ₩99,756 | ₩99,393 | ₩99,393 | -0.32% | 2.6천 |
|---|
| 2025.11.11 | ₩99,380 | ₩99,675 | ₩99,367 | ₩99,621 | +0.24% | 3.1천 |
|---|
| 2025.11.10 | ₩100,198 | ₩100,198 | ₩99,058 | ₩99,654 | -0.54% | 1.6천 |
|---|
| 2025.11.07 | ₩97,234 | ₩98,707 | ₩97,234 | ₩98,707 | +1.51% | 800 |
|---|
| 2025.11.06 | ₩99,943 | ₩99,943 | ₩98,149 | ₩98,149 | -1.80% | 700 |
|---|
| 2025.11.05 | ₩99,273 | ₩100,118 | ₩99,273 | ₩100,118 | +0.85% | 1.2천 |
|---|
| 2025.11.04 | ₩99,715 | ₩99,839 | ₩98,714 | ₩98,714 | -1.00% | 2.6천 |
|---|
| 2025.11.03 | ₩100,788 | ₩100,788 | ₩99,460 | ₩100,559 | -0.23% | 3.2천 |
|---|
| 2025.10.31 | ₩100,505 | ₩100,989 | ₩100,505 | ₩100,855 | +0.35% | 8.6만 |
|---|
| 2025.10.30 | ₩100,560 | ₩100,869 | ₩100,277 | ₩100,277 | -0.28% | 1천 |
|---|
| 2025.10.29 | ₩102,209 | ₩102,303 | ₩101,011 | ₩101,011 | -1.17% | 1.3천 |
|---|
| 2025.10.28 | ₩102,464 | ₩102,840 | ₩102,337 | ₩102,337 | -0.12% | 900 |
|---|
| 2025.10.27 | ₩103,269 | ₩103,269 | ₩102,867 | ₩102,867 | -0.39% | 800 |
|---|
| 2025.10.24 | ₩102,706 | ₩102,706 | ₩102,423 | ₩102,423 | -0.28% | 600 |
|---|
| 2025.10.23 | ₩100,413 | ₩101,129 | ₩100,413 | ₩101,129 | +0.71% | 2.2천 |
|---|
| 2025.10.22 | ₩100,828 | ₩100,828 | ₩99,300 | ₩99,750 | -1.07% | 2.7천 |
|---|
| 2025.10.21 | ₩101,914 | ₩101,914 | ₩101,377 | ₩101,377 | -0.53% | 3천 |
|---|
| 2025.10.20 | ₩101,231 | ₩101,716 | ₩101,231 | ₩101,716 | +0.48% | 1.8만 |
|---|
| 2025.10.17 | ₩99,756 | ₩99,903 | ₩99,756 | ₩99,903 | +0.15% | 500 |
|---|
| 2025.10.16 | ₩102,746 | ₩102,746 | ₩100,430 | ₩100,430 | -2.25% | 2.8천 |
|---|
| 2025.10.15 | ₩103,001 | ₩103,550 | ₩102,330 | ₩102,537 | -0.45% | 2.4천 |
|---|
| 2025.10.14 | ₩98,562 | ₩102,102 | ₩98,562 | ₩101,815 | +3.30% | 1.5천 |
|---|
| 2025.10.13 | ₩99,782 | ₩100,197 | ₩99,688 | ₩100,197 | +0.42% | 4.6천 |
|---|
| 2025.10.10 | ₩100,842 | ₩100,842 | ₩97,402 | ₩97,402 | -3.41% | 2.6천 |
|---|