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 | ₩114,570 | ₩114,745 | ₩114,570 | ₩114,745 | +0.15% | 1천 |
| 2026.10.08 | ₩113,444 | ₩114,329 | ₩113,444 | ₩114,289 | +0.74% | 9.7천 |
| 2026.10.07 | ₩113,940 | ₩114,301 | ₩113,940 | ₩114,141 | +0.18% | 6.8천 |
| 2026.10.06 | ₩115,884 | ₩116,186 | ₩115,388 | ₩115,724 | -0.14% | 1.3만 |
| 2026.10.05 | ₩115,536 | ₩116,552 | ₩115,536 | ₩116,214 | +0.59% | 7.6천 |
| 2026.10.02 | ₩115,737 | ₩115,804 | ₩115,536 | ₩115,804 | +0.06% | 3.1만 |
| 2026.10.01 | ₩114,356 | ₩114,644 | ₩114,356 | ₩114,582 | +0.20% | 3.8천 |
| 2026.09.30 | ₩114,735 | ₩114,735 | ₩113,980 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩113,980 |
| -0.66% |
| 21.4만 |
| 2026.09.29 | ₩114,369 | ₩114,503 | ₩113,739 | ₩114,286 | -0.07% | 6.8천 |
|---|
| 2026.09.28 | ₩114,637 | ₩114,838 | ₩114,153 | ₩114,610 | -0.02% | 2.9천 |
|---|
| 2026.09.25 | ₩115,080 | ₩116,045 | ₩115,080 | ₩115,632 | +0.48% | 2.7천 |
|---|
| 2026.09.24 | ₩115,093 | ₩115,549 | ₩114,845 | ₩115,422 | +0.29% | 1.9천 |
|---|
| 2026.09.23 | ₩116,743 | ₩116,743 | ₩115,658 | ₩115,658 | -0.93% | 1.8천 |
|---|
| 2026.09.22 | ₩117,521 | ₩117,936 | ₩117,185 | ₩117,427 | -0.08% | 4.2천 |
|---|
| 2026.09.21 | ₩117,400 | ₩117,400 | ₩117,078 | ₩117,128 | -0.23% | 8.8천 |
|---|
| 2026.09.18 | ₩116,153 | ₩116,320 | ₩115,952 | ₩116,320 | +0.14% | 7.8천 |
|---|
| 2026.09.17 | ₩118,057 | ₩118,057 | ₩117,038 | ₩117,051 | -0.85% | 2.9만 |
|---|
| 2026.09.16 | ₩117,252 | ₩117,474 | ₩116,330 | ₩116,330 | -0.79% | 800 |
|---|
| 2026.09.15 | ₩116,615 | ₩116,615 | ₩116,589 | ₩116,589 | -0.02% | 1천 |
|---|
| 2026.09.14 | ₩117,333 | ₩118,017 | ₩117,333 | ₩117,688 | +0.30% | 8천 |
|---|
| 2026.09.11 | ₩118,419 | ₩118,419 | ₩118,155 | ₩118,155 | -0.22% | 3.3천 |
|---|
| 2026.09.10 | ₩118,151 | ₩118,191 | ₩117,444 | ₩117,444 | -0.60% | 2.4천 |
|---|
| 2026.09.09 | ₩118,627 | ₩118,627 | ₩118,627 | ₩118,627 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩120,766 | ₩120,900 | ₩120,136 | ₩120,216 | -0.46% | 5.6만 |
|---|
| 2026.09.04 | ₩120,645 | ₩120,956 | ₩120,645 | ₩120,956 | +0.26% | 1천 |
|---|
| 2026.09.03 | ₩120,002 | ₩120,675 | ₩120,002 | ₩120,675 | +0.56% | 3.9천 |
|---|
| 2026.09.02 | ₩119,733 | ₩120,216 | ₩119,733 | ₩120,061 | +0.27% | 2.8천 |
|---|
| 2026.09.01 | ₩120,243 | ₩120,256 | ₩118,808 | ₩118,817 | -1.19% | 4.2천 |
|---|
| 2026.08.31 | ₩120,149 | ₩120,710 | ₩120,149 | ₩120,659 | +0.42% | 3.4만 |
|---|
| 2026.08.28 | ₩122,295 | ₩122,335 | ₩121,367 | ₩121,367 | -0.76% | 700 |
|---|
| 2026.08.27 | ₩122,617 | ₩122,933 | ₩122,590 | ₩122,933 | +0.26% | 2.8천 |
|---|
| 2026.08.26 | ₩122,577 | ₩122,577 | ₩122,322 | ₩122,477 | -0.08% | 600 |
|---|
| 2026.08.25 | ₩122,174 | ₩122,393 | ₩122,174 | ₩122,393 | +0.18% | 600 |
|---|
| 2026.08.24 | ₩122,174 | ₩122,255 | ₩121,852 | ₩121,982 | -0.16% | 1.3만 |
|---|
| 2026.08.21 | ₩122,925 | ₩122,925 | ₩122,684 | ₩122,849 | -0.06% | 300 |
|---|
| 2026.08.20 | ₩121,839 | ₩121,839 | ₩121,839 | ₩121,839 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩123,837 | ₩123,837 | ₩123,380 | ₩123,380 | -0.37% | 800 |
|---|
| 2026.08.18 | ₩123,408 | ₩123,408 | ₩122,969 | ₩122,969 | -0.36% | 500 |
|---|
| 2026.08.17 | ₩124,535 | ₩124,709 | ₩124,467 | ₩124,592 | +0.05% | 4.1천 |
|---|
| 2026.08.14 | ₩124,976 | ₩125,204 | ₩124,976 | ₩125,204 | +0.18% | 800 |
|---|
| 2026.08.13 | ₩125,035 | ₩125,035 | ₩124,293 | ₩124,588 | -0.36% | 3.3천 |
|---|
| 2026.08.12 | ₩124,508 | ₩124,508 | ₩124,012 | ₩124,237 | -0.22% | 1.2천 |
|---|
| 2026.08.11 | ₩123,435 | ₩123,824 | ₩123,435 | ₩123,448 | +0.01% | 3.9천 |
|---|
| 2026.08.10 | ₩123,368 | ₩123,549 | ₩123,019 | ₩123,188 | -0.15% | 1.2만 |
|---|
| 2026.08.07 | ₩123,602 | ₩123,985 | ₩123,602 | ₩123,877 | +0.22% | 3.9천 |
|---|
| 2026.08.06 | ₩123,670 | ₩123,670 | ₩122,681 | ₩122,681 | -0.80% | 700 |
|---|
| 2026.08.05 | ₩124,722 | ₩124,722 | ₩123,474 | ₩123,474 | -1.00% | 1.6천 |
|---|
| 2026.08.04 | ₩122,442 | ₩124,347 | ₩122,442 | ₩124,105 | +1.36% | 3.7만 |
|---|
| 2026.08.03 | ₩121,410 | ₩121,899 | ₩121,410 | ₩121,862 | +0.37% | 4.1천 |
|---|
| 2026.07.31 | ₩120,699 | ₩120,699 | ₩119,736 | ₩119,736 | -0.80% | 400 |
|---|
| 2026.07.30 | ₩120,116 | ₩120,226 | ₩120,116 | ₩120,226 | +0.09% | 1.5천 |
|---|
| 2026.07.29 | ₩120,377 | ₩120,377 | ₩118,729 | ₩118,729 | -1.37% | 2.2천 |
|---|
| 2026.07.28 | ₩119,666 | ₩120,601 | ₩119,666 | ₩120,601 | +0.78% | 1.9천 |
|---|
| 2026.07.27 | ₩119,881 | ₩120,216 | ₩119,654 | ₩120,216 | +0.28% | 3.3만 |
|---|
| 2026.07.24 | ₩119,237 | ₩119,908 | ₩119,237 | ₩119,369 | +0.11% | 2.6천 |
|---|
| 2026.07.23 | ₩119,023 | ₩119,535 | ₩119,023 | ₩119,535 | +0.43% | 1.2만 |
|---|
| 2026.07.22 | ₩120,927 | ₩120,927 | ₩120,256 | ₩120,472 | -0.38% | 5.1천 |
|---|
| 2026.07.21 | ₩121,245 | ₩121,520 | ₩121,245 | ₩121,520 | +0.23% | 900 |
|---|
| 2026.07.20 | ₩120,900 | ₩120,900 | ₩120,053 | ₩120,053 | -0.70% | 2.4천 |
|---|
| 2026.07.17 | ₩121,048 | ₩121,048 | ₩120,285 | ₩120,652 | -0.33% | 3.3천 |
|---|
| 2026.07.16 | ₩121,504 | ₩121,745 | ₩120,887 | ₩121,044 | -0.38% | 1.8천 |
|---|
| 2026.07.15 | ₩121,423 | ₩121,423 | ₩121,054 | ₩121,089 | -0.28% | 400 |
|---|
| 2026.07.14 | ₩120,243 | ₩120,553 | ₩120,204 | ₩120,553 | +0.26% | 1.4천 |
|---|
| 2026.07.13 | ₩120,337 | ₩120,417 | ₩119,693 | ₩120,046 | -0.24% | 2.5천 |
|---|
| 2026.07.10 | ₩120,404 | ₩121,046 | ₩120,404 | ₩121,046 | +0.53% | 1천 |
|---|
| 2026.07.09 | ₩121,288 | ₩121,772 | ₩120,981 | ₩121,564 | +0.23% | 1.9천 |
|---|
| 2026.07.08 | ₩118,893 | ₩119,929 | ₩118,781 | ₩119,929 | +0.87% | 1.9천 |
|---|
| 2026.07.07 | ₩121,463 | ₩122,000 | ₩121,331 | ₩121,331 | -0.11% | 1.2천 |
|---|
| 2026.07.06 | ₩122,711 | ₩122,858 | ₩122,310 | ₩122,310 | -0.33% | 6.9천 |
|---|
| 2026.07.02 | ₩123,368 | ₩123,368 | ₩121,142 | ₩121,662 | -1.38% | 700 |
|---|
| 2026.07.01 | ₩123,046 | ₩123,810 | ₩122,719 | ₩122,719 | -0.27% | 600 |
|---|
| 2026.06.30 | ₩123,100 | ₩123,415 | ₩123,006 | ₩123,180 | +0.07% | 29.1만 |
|---|
| 2026.06.29 | ₩122,442 | ₩122,442 | ₩120,927 | ₩122,306 | -0.11% | 4.6천 |
|---|
| 2026.06.26 | ₩121,276 | ₩122,087 | ₩121,262 | ₩122,087 | +0.67% | 5.6천 |
|---|
| 2026.06.25 | ₩121,101 | ₩121,101 | ₩120,256 | ₩120,656 | -0.37% | 1.3천 |
|---|
| 2026.06.24 | ₩119,117 | ₩120,243 | ₩119,015 | ₩119,575 | +0.39% | 3.3천 |
|---|
| 2026.06.23 | ₩117,534 | ₩118,942 | ₩117,534 | ₩118,817 | +1.09% | 1.4만 |
|---|
| 2026.06.22 | ₩120,337 | ₩120,337 | ₩119,483 | ₩119,483 | -0.71% | 700 |
|---|
| 2026.06.18 | ₩118,761 | ₩119,239 | ₩118,761 | ₩119,239 | +0.40% | 800 |
|---|
| 2026.06.17 | ₩118,433 | ₩118,433 | ₩117,259 | ₩117,259 | -0.99% | 1.1천 |
|---|
| 2026.06.16 | ₩119,425 | ₩119,854 | ₩117,936 | ₩117,936 | -1.25% | 3.1천 |
|---|
| 2026.06.15 | ₩120,069 | ₩120,109 | ₩118,981 | ₩118,981 | -0.91% | 2.1천 |
|---|
| 2026.06.12 | ₩118,044 | ₩119,371 | ₩118,044 | ₩118,365 | +0.27% | 3.7천 |
|---|
| 2026.06.11 | ₩115,147 | ₩117,431 | ₩115,147 | ₩117,431 | +1.98% | 1.1천 |
|---|
| 2026.06.10 | ₩115,469 | ₩115,469 | ₩114,388 | ₩114,388 | -0.94% | 700 |
|---|
| 2026.06.09 | ₩116,300 | ₩116,877 | ₩113,149 | ₩115,144 | -0.99% | 8.4천 |
|---|
| 2026.06.08 | ₩115,080 | ₩115,080 | ₩114,543 | ₩114,597 | -0.42% | 1.5천 |
|---|
| 2026.06.05 | ₩114,698 | ₩114,959 | ₩113,296 | ₩113,576 | -0.98% | 1.9천 |
|---|
| 2026.06.04 | ₩115,147 | ₩116,944 | ₩115,147 | ₩116,863 | +1.49% | 3.4천 |
|---|
| 2026.06.03 | ₩115,697 | ₩115,697 | ₩114,993 | ₩115,113 | -0.50% | 2.8천 |
|---|
| 2026.06.02 | ₩115,978 | ₩116,488 | ₩115,978 | ₩116,410 | +0.37% | 2.7천 |
|---|
| 2026.06.01 | ₩114,881 | ₩116,273 | ₩114,718 | ₩115,952 | +0.93% | 3천 |
|---|
| 2026.05.29 | ₩115,804 | ₩116,233 | ₩115,804 | ₩116,112 | +0.27% | 5.3천 |
|---|
| 2026.05.28 | ₩116,273 | ₩116,984 | ₩115,817 | ₩116,845 | +0.49% | 3.3천 |
|---|
| 2026.05.27 | ₩116,676 | ₩117,091 | ₩116,139 | ₩116,407 | -0.23% | 13.3만 |
|---|
| 2026.05.26 | ₩116,233 | ₩116,450 | ₩116,233 | ₩116,450 | +0.19% | 600 |
|---|
| 2026.05.22 | ₩114,168 | ₩114,543 | ₩114,074 | ₩114,372 | +0.18% | 1.6천 |
|---|
| 2026.05.21 | ₩112,532 | ₩113,344 | ₩112,085 | ₩113,344 | +0.72% | 1.4천 |
|---|
| 2026.05.20 | ₩110,533 | ₩112,757 | ₩110,533 | ₩112,757 | +2.01% | 1.2천 |
|---|
| 2026.05.19 | ₩109,997 | ₩110,413 | ₩109,997 | ₩110,240 | +0.22% | 1.2천 |
|---|
| 2026.05.18 | ₩111,781 | ₩111,781 | ₩111,083 | ₩111,329 | -0.40% | 1.2천 |
|---|
| 2026.05.15 | ₩111,660 | ₩111,767 | ₩111,535 | ₩111,535 | -0.11% | 900 |
|---|
| 2026.05.14 | ₩113,685 | ₩114,087 | ₩113,672 | ₩113,682 | -0.00% | 900 |
|---|
| 2026.05.13 | ₩112,572 | ₩113,173 | ₩112,478 | ₩113,173 | +0.53% | 7.1천 |
|---|
| 2026.05.12 | ₩112,840 | ₩113,386 | ₩112,103 | ₩113,386 | +0.48% | 1.5천 |
|---|
| 2026.05.11 | ₩115,254 | ₩115,254 | ₩114,551 | ₩114,551 | -0.61% | 800 |
|---|
| 2026.05.08 | ₩114,315 | ₩114,825 | ₩114,315 | ₩114,690 | +0.33% | 2.5천 |
|---|
| 2026.05.07 | ₩114,490 | ₩114,490 | ₩113,698 | ₩113,737 | -0.66% | 1.6천 |
|---|
| 2026.05.06 | ₩114,195 | ₩115,141 | ₩114,195 | ₩115,141 | +0.83% | 1천 |
|---|
| 2026.05.05 | ₩113,511 | ₩113,980 | ₩113,511 | ₩113,892 | +0.34% | 1.4천 |
|---|
| 2026.05.04 | ₩112,934 | ₩112,934 | ₩112,049 | ₩112,076 | -0.76% | 3.5천 |
|---|
| 2026.05.01 | ₩112,585 | ₩112,805 | ₩112,585 | ₩112,805 | +0.20% | 700 |
|---|
| 2026.04.30 | ₩111,036 | ₩112,223 | ₩111,036 | ₩112,223 | +1.07% | 7.3천 |
|---|
| 2026.04.29 | ₩110,064 | ₩110,118 | ₩109,687 | ₩109,778 | -0.26% | 1.8천 |
|---|
| 2026.04.28 | ₩111,526 | ₩111,526 | ₩110,426 | ₩110,601 | -0.83% | 3.3천 |
|---|
| 2026.04.27 | ₩111,875 | ₩111,875 | ₩111,620 | ₩111,620 | -0.23% | 3.6천 |
|---|
| 2026.04.24 | ₩113,631 | ₩113,631 | ₩111,419 | ₩111,460 | -1.91% | 1.5천 |
|---|
| 2026.04.23 | ₩111,043 | ₩111,043 | ₩110,225 | ₩110,760 | -0.25% | 1.5천 |
|---|
| 2026.04.22 | ₩111,244 | ₩111,325 | ₩110,909 | ₩111,207 | -0.03% | 2.9천 |
|---|
| 2026.04.21 | ₩111,808 | ₩111,808 | ₩110,694 | ₩110,761 | -0.94% | 1.7천 |
|---|
| 2026.04.20 | ₩110,775 | ₩111,955 | ₩110,775 | ₩111,779 | +0.91% | 700 |
|---|
| 2026.04.17 | ₩111,331 | ₩111,499 | ₩110,896 | ₩111,207 | -0.11% | 3.1천 |
|---|
| 2026.04.16 | ₩108,113 | ₩108,616 | ₩108,113 | ₩108,602 | +0.45% | 1.3만 |
|---|
| 2026.04.15 | ₩107,959 | ₩108,248 | ₩107,959 | ₩108,248 | +0.27% | 900 |
|---|
| 2026.04.14 | ₩108,119 | ₩108,119 | ₩107,905 | ₩108,001 | -0.11% | 700 |
|---|
| 2026.04.13 | ₩106,845 | ₩107,183 | ₩106,845 | ₩107,183 | +0.32% | 4.1천 |
|---|
| 2026.04.10 | ₩106,202 | ₩106,296 | ₩105,625 | ₩105,720 | -0.45% | 3.9천 |
|---|
| 2026.04.09 | ₩105,182 | ₩106,765 | ₩105,182 | ₩106,436 | +1.19% | 6.4천 |
|---|
| 2026.04.08 | ₩106,027 | ₩106,027 | ₩105,343 | ₩105,751 | -0.26% | 1.6만 |
|---|
| 2026.04.07 | ₩101,735 | ₩102,858 | ₩101,735 | ₩102,858 | +1.10% | 1.2천 |
|---|
| 2026.04.06 | ₩102,178 | ₩102,625 | ₩102,178 | ₩102,625 | +0.44% | 700 |
|---|
| 2026.04.02 | ₩100,019 | ₩101,938 | ₩100,019 | ₩101,938 | +1.92% | 2.1만 |
|---|
| 2026.04.01 | ₩101,588 | ₩102,313 | ₩101,213 | ₩101,213 | -0.37% | 30.7만 |
|---|
| 2026.03.31 | ₩99,174 | ₩100,743 | ₩99,174 | ₩100,670 | +1.51% | 2천 |
|---|
| 2026.03.30 | ₩98,423 | ₩98,611 | ₩97,082 | ₩97,482 | -0.96% | 1.5천 |
|---|
| 2026.03.27 | ₩99,034 | ₩99,034 | ₩98,390 | ₩98,610 | -0.43% | 1천 |
|---|
| 2026.03.26 | ₩101,521 | ₩101,521 | ₩100,479 | ₩100,479 | -1.03% | 500 |
|---|
| 2026.03.25 | ₩102,339 | ₩102,339 | ₩101,696 | ₩102,138 | -0.20% | 1.2천 |
|---|
| 2026.03.24 | ₩100,187 | ₩101,468 | ₩100,133 | ₩100,945 | +0.76% | 1.3만 |
|---|
| 2026.03.23 | ₩100,301 | ₩101,702 | ₩100,301 | ₩100,743 | +0.44% | 3.5천 |
|---|
| 2026.03.20 | ₩100,341 | ₩100,341 | ₩98,303 | ₩98,303 | -2.03% | 1.3천 |
|---|
| 2026.03.19 | ₩99,268 | ₩101,226 | ₩99,019 | ₩100,400 | +1.14% | 2.6천 |
|---|
| 2026.03.18 | ₩100,448 | ₩100,824 | ₩99,854 | ₩99,854 | -0.59% | 4.3천 |
|---|
| 2026.03.17 | ₩101,092 | ₩101,709 | ₩101,052 | ₩101,277 | +0.18% | 1.7만 |
|---|
| 2026.03.16 | ₩101,347 | ₩101,347 | ₩100,549 | ₩100,549 | -0.79% | 800 |
|---|
| 2026.03.13 | ₩100,650 | ₩100,650 | ₩99,188 | ₩99,426 | -1.22% | 4천 |
|---|
| 2026.03.12 | ₩100,448 | ₩100,448 | ₩99,684 | ₩99,717 | -0.73% | 3.3천 |
|---|
| 2026.03.11 | ₩101,763 | ₩101,956 | ₩101,307 | ₩101,956 | +0.19% | 1천 |
|---|
| 2026.03.10 | ₩102,272 | ₩103,533 | ₩102,015 | ₩102,015 | -0.25% | 4.6천 |
|---|
| 2026.03.09 | ₩100,234 | ₩102,484 | ₩100,234 | ₩102,484 | +2.25% | 2.3천 |
|---|
| 2026.03.06 | ₩101,454 | ₩101,857 | ₩101,401 | ₩101,663 | +0.21% | 4.9천 |
|---|
| 2026.03.05 | ₩104,767 | ₩104,767 | ₩103,224 | ₩104,068 | -0.67% | 1.3천 |
|---|
| 2026.03.04 | ₩105,169 | ₩105,960 | ₩105,169 | ₩105,946 | +0.74% | 5.4천 |
|---|
| 2026.03.03 | ₩103,023 | ₩105,397 | ₩103,023 | ₩105,075 | +1.99% | 28.6만 |
|---|
| 2026.03.02 | ₩104,163 | ₩106,391 | ₩104,163 | ₩106,391 | +2.14% | 4.9만 |
|---|
| 2026.02.27 | ₩105,209 | ₩105,397 | ₩104,794 | ₩105,303 | +0.09% | 4.3만 |
|---|
| 2026.02.26 | ₩106,296 | ₩106,955 | ₩105,598 | ₩106,955 | +0.62% | 1.2천 |
|---|
| 2026.02.25 | ₩105,551 | ₩106,393 | ₩105,551 | ₩106,393 | +0.80% | 800 |
|---|
| 2026.02.24 | ₩105,451 | ₩105,813 | ₩105,451 | ₩105,767 | +0.30% | 1.8천 |
|---|
| 2026.02.23 | ₩104,445 | ₩104,445 | ₩103,694 | ₩104,256 | -0.18% | 3.3만 |
|---|
| 2026.02.20 | ₩106,604 | ₩106,966 | ₩106,121 | ₩106,446 | -0.15% | 1천 |
|---|
| 2026.02.19 | ₩105,750 | ₩106,392 | ₩105,732 | ₩106,392 | +0.61% | 1.2천 |
|---|
| 2026.02.18 | ₩106,443 | ₩107,073 | ₩106,161 | ₩106,352 | -0.09% | 1.2천 |
|---|
| 2026.02.17 | ₩105,860 | ₩106,349 | ₩105,182 | ₩105,861 | +0.00% | 1.9만 |
|---|
| 2026.02.13 | ₩105,987 | ₩106,537 | ₩105,893 | ₩105,893 | -0.09% | 1.1천 |
|---|
| 2026.02.12 | ₩104,988 | ₩105,129 | ₩104,438 | ₩104,799 | -0.18% | 2.8천 |
|---|
| 2026.02.11 | ₩106,349 | ₩106,777 | ₩106,349 | ₩106,777 | +0.40% | 1.1천 |
|---|
| 2026.02.10 | ₩107,596 | ₩107,945 | ₩107,334 | ₩107,334 | -0.24% | 900 |
|---|
| 2026.02.09 | ₩106,886 | ₩107,583 | ₩106,698 | ₩107,415 | +0.50% | 1천 |
|---|
| 2026.02.06 | ₩105,115 | ₩107,110 | ₩105,115 | ₩107,110 | +1.90% | 1.3천 |
|---|
| 2026.02.05 | ₩104,136 | ₩104,305 | ₩103,608 | ₩103,608 | -0.51% | 1천 |
|---|
| 2026.02.04 | ₩105,866 | ₩105,893 | ₩104,150 | ₩105,216 | -0.61% | 9.4천 |
|---|
| 2026.02.03 | ₩106,054 | ₩106,175 | ₩105,048 | ₩105,478 | -0.54% | 5.5천 |
|---|
| 2026.02.02 | ₩103,962 | ₩106,014 | ₩103,962 | ₩105,447 | +1.43% | 1.7천 |
|---|
| 2026.01.30 | ₩104,851 | ₩104,851 | ₩104,069 | ₩104,217 | -0.60% | 11.7만 |
|---|
| 2026.01.29 | ₩105,679 | ₩105,994 | ₩104,217 | ₩105,638 | -0.04% | 32.4만 |
|---|
| 2026.01.28 | ₩105,598 | ₩105,598 | ₩105,236 | ₩105,291 | -0.29% | 7.7천 |
|---|
| 2026.01.27 | ₩106,094 | ₩106,094 | ₩105,384 | ₩105,939 | -0.15% | 30.8만 |
|---|
| 2026.01.26 | ₩106,443 | ₩106,443 | ₩105,652 | ₩105,966 | -0.45% | 2.3천 |
|---|
| 2026.01.23 | ₩106,980 | ₩106,980 | ₩106,068 | ₩106,180 | -0.75% | 1천 |
|---|
| 2026.01.22 | ₩108,428 | ₩108,676 | ₩107,905 | ₩107,997 | -0.40% | 1.6천 |
|---|
| 2026.01.21 | ₩106,819 | ₩107,374 | ₩105,874 | ₩107,374 | +0.52% | 7천 |
|---|
| 2026.01.20 | ₩104,485 | ₩105,920 | ₩104,485 | ₩105,015 | +0.51% | 2.3만 |
|---|
| 2026.01.16 | ₩106,765 | ₩106,980 | ₩106,363 | ₩106,459 | -0.29% | 1천 |
|---|
| 2026.01.15 | ₩106,912 | ₩107,020 | ₩106,675 | ₩106,675 | -0.22% | 3.2천 |
|---|
| 2026.01.14 | ₩104,847 | ₩105,700 | ₩104,845 | ₩105,700 | +0.81% | 5.2천 |
|---|
| 2026.01.13 | ₩105,008 | ₩105,290 | ₩104,807 | ₩104,964 | -0.04% | 9.2천 |
|---|
| 2026.01.12 | ₩104,485 | ₩105,286 | ₩104,485 | ₩105,286 | +0.77% | 7.7천 |
|---|
| 2026.01.09 | ₩104,861 | ₩105,498 | ₩104,861 | ₩105,211 | +0.33% | 1.2천 |
|---|
| 2026.01.08 | ₩104,016 | ₩104,579 | ₩104,016 | ₩104,537 | +0.50% | 1.6만 |
|---|
| 2026.01.07 | ₩103,023 | ₩103,694 | ₩102,996 | ₩103,406 | +0.37% | 1.1만 |
|---|
| 2026.01.06 | ₩102,406 | ₩103,739 | ₩102,326 | ₩103,739 | +1.30% | 5.5천 |
|---|
| 2026.01.05 | ₩101,092 | ₩102,447 | ₩101,092 | ₩102,199 | +1.09% | 7.6천 |
|---|
| 2026.01.02 | ₩100,475 | ₩100,670 | ₩100,006 | ₩100,663 | +0.19% | 2.9천 |
|---|
| 2025.12.31 | ₩100,247 | ₩100,247 | ₩99,671 | ₩99,671 | -0.58% | 6.2만 |
|---|
| 2025.12.30 | ₩101,535 | ₩101,535 | ₩100,699 | ₩100,699 | -0.82% | 900 |
|---|
| 2025.12.29 | ₩101,562 | ₩101,562 | ₩101,202 | ₩101,360 | -0.20% | 3.6천 |
|---|
| 2025.12.26 | ₩102,232 | ₩102,232 | ₩101,789 | ₩102,017 | -0.21% | 1.3천 |
|---|
| 2025.12.24 | ₩101,910 | ₩102,292 | ₩101,910 | ₩102,292 | +0.38% | 900 |
|---|
| 2025.12.23 | ₩102,433 | ₩102,447 | ₩101,891 | ₩101,891 | -0.53% | 3.2천 |
|---|
| 2025.12.22 | ₩103,298 | ₩103,298 | ₩102,912 | ₩102,912 | -0.37% | 2.5천 |
|---|
| 2025.12.19 | ₩101,682 | ₩102,004 | ₩101,675 | ₩101,844 | +0.16% | 7.9천 |
|---|
| 2025.12.18 | ₩101,736 | ₩101,736 | ₩101,132 | ₩101,132 | -0.59% | 3.1천 |
|---|
| 2025.12.17 | ₩101,441 | ₩101,441 | ₩100,359 | ₩100,359 | -1.07% | 2.5천 |
|---|
| 2025.12.16 | ₩101,240 | ₩101,776 | ₩101,240 | ₩101,576 | +0.33% | 1천 |
|---|
| 2025.12.15 | ₩102,567 | ₩102,567 | ₩102,051 | ₩102,051 | -0.50% | 1.4천 |
|---|
| 2025.12.12 | ₩104,740 | ₩104,740 | ₩102,992 | ₩102,992 | -1.67% | 3.7천 |
|---|
| 2025.12.11 | ₩103,922 | ₩104,686 | ₩103,922 | ₩104,643 | +0.69% | 1.9천 |
|---|
| 2025.12.10 | ₩101,749 | ₩104,311 | ₩101,749 | ₩103,585 | +1.80% | 2.9천 |
|---|
| 2025.12.09 | ₩102,272 | ₩102,608 | ₩102,189 | ₩102,189 | -0.08% | 8.6천 |
|---|
| 2025.12.08 | ₩102,178 | ₩102,178 | ₩101,803 | ₩101,803 | -0.37% | 1.2천 |
|---|
| 2025.12.05 | ₩102,219 | ₩102,473 | ₩101,863 | ₩101,863 | -0.35% | 3.2천 |
|---|
| 2025.12.04 | ₩102,140 | ₩102,216 | ₩102,140 | ₩102,216 | +0.07% | 800 |
|---|
| 2025.12.03 | ₩100,515 | ₩101,434 | ₩100,515 | ₩101,434 | +0.91% | 4.7천 |
|---|
| 2025.12.02 | ₩100,059 | ₩100,093 | ₩99,755 | ₩99,755 | -0.30% | 1천 |
|---|
| 2025.12.01 | ₩100,127 | ₩100,341 | ₩99,959 | ₩99,959 | -0.17% | 1.6천 |
|---|
| 2025.11.28 | ₩100,965 | ₩101,132 | ₩100,911 | ₩101,132 | +0.17% | 2.2만 |
|---|
| 2025.11.26 | ₩100,287 | ₩100,725 | ₩100,287 | ₩100,725 | +0.44% | 1.7천 |
|---|
| 2025.11.25 | ₩97,793 | ₩99,966 | ₩97,793 | ₩99,952 | +2.21% | 5.9천 |
|---|
| 2025.11.24 | ₩96,063 | ₩97,651 | ₩96,063 | ₩97,651 | +1.65% | 2.4천 |
|---|
| 2025.11.21 | ₩93,461 | ₩96,076 | ₩93,461 | ₩95,760 | +2.46% | 6.3천 |
|---|
| 2025.11.20 | ₩93,743 | ₩93,743 | ₩93,079 | ₩93,084 | -0.70% | 800 |
|---|
| 2025.11.19 | ₩95,079 | ₩95,079 | ₩94,856 | ₩94,912 | -0.17% | 800 |
|---|
| 2025.11.18 | ₩94,078 | ₩95,151 | ₩93,971 | ₩94,930 | +0.91% | 900 |
|---|
| 2025.11.17 | ₩96,291 | ₩96,291 | ₩94,493 | ₩94,497 | -1.86% | 2.3천 |
|---|
| 2025.11.14 | ₩96,063 | ₩97,196 | ₩96,063 | ₩96,634 | +0.59% | 1.4천 |
|---|
| 2025.11.13 | ₩96,345 | ₩96,445 | ₩96,345 | ₩96,445 | +0.10% | 1.1천 |
|---|
| 2025.11.12 | ₩99,724 | ₩99,764 | ₩99,402 | ₩99,402 | -0.32% | 2.6천 |
|---|
| 2025.11.11 | ₩99,389 | ₩99,684 | ₩99,376 | ₩99,630 | +0.24% | 3.1천 |
|---|
| 2025.11.10 | ₩100,207 | ₩100,207 | ₩99,067 | ₩99,663 | -0.54% | 1.6천 |
|---|
| 2025.11.07 | ₩97,243 | ₩98,716 | ₩97,243 | ₩98,716 | +1.51% | 800 |
|---|
| 2025.11.06 | ₩99,952 | ₩99,952 | ₩98,158 | ₩98,158 | -1.80% | 700 |
|---|
| 2025.11.05 | ₩99,282 | ₩100,127 | ₩99,282 | ₩100,127 | +0.85% | 1.2천 |
|---|
| 2025.11.04 | ₩99,724 | ₩99,848 | ₩98,722 | ₩98,722 | -1.00% | 2.6천 |
|---|
| 2025.11.03 | ₩100,797 | ₩100,797 | ₩99,469 | ₩100,568 | -0.23% | 3.2천 |
|---|
| 2025.10.31 | ₩100,514 | ₩100,998 | ₩100,514 | ₩100,864 | +0.35% | 8.6만 |
|---|
| 2025.10.30 | ₩100,569 | ₩100,878 | ₩100,286 | ₩100,286 | -0.28% | 1천 |
|---|
| 2025.10.29 | ₩102,219 | ₩102,313 | ₩101,020 | ₩101,020 | -1.17% | 1.3천 |
|---|
| 2025.10.28 | ₩102,473 | ₩102,849 | ₩102,346 | ₩102,346 | -0.12% | 900 |
|---|
| 2025.10.27 | ₩103,278 | ₩103,278 | ₩102,876 | ₩102,876 | -0.39% | 800 |
|---|
| 2025.10.24 | ₩102,715 | ₩102,715 | ₩102,432 | ₩102,432 | -0.28% | 600 |
|---|
| 2025.10.23 | ₩100,422 | ₩101,138 | ₩100,422 | ₩101,138 | +0.71% | 2.2천 |
|---|
| 2025.10.22 | ₩100,837 | ₩100,837 | ₩99,308 | ₩99,759 | -1.07% | 2.7천 |
|---|
| 2025.10.21 | ₩101,924 | ₩101,924 | ₩101,386 | ₩101,386 | -0.53% | 3천 |
|---|
| 2025.10.20 | ₩101,240 | ₩101,725 | ₩101,240 | ₩101,725 | +0.48% | 1.8만 |
|---|
| 2025.10.17 | ₩99,764 | ₩99,912 | ₩99,764 | ₩99,912 | +0.15% | 500 |
|---|
| 2025.10.16 | ₩102,755 | ₩102,755 | ₩100,439 | ₩100,439 | -2.25% | 2.8천 |
|---|
| 2025.10.15 | ₩103,010 | ₩103,560 | ₩102,339 | ₩102,546 | -0.45% | 2.4천 |
|---|
| 2025.10.14 | ₩98,571 | ₩102,111 | ₩98,571 | ₩101,824 | +3.30% | 1.5천 |
|---|
| 2025.10.13 | ₩99,791 | ₩100,206 | ₩99,697 | ₩100,206 | +0.42% | 4.6천 |
|---|
| 2025.10.10 | ₩100,851 | ₩100,851 | ₩97,411 | ₩97,411 | -3.41% | 2.6천 |
|---|