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 | ₩114,581 | ₩114,756 | ₩114,581 | ₩114,756 | +0.15% | 1천 |
| 2026.10.08 | ₩113,455 | ₩114,340 | ₩113,455 | ₩114,300 | +0.74% | 9.7천 |
| 2026.10.07 | ₩113,951 | ₩114,312 | ₩113,951 | ₩114,152 | +0.18% | 6.8천 |
| 2026.10.06 | ₩115,896 | ₩116,197 | ₩115,399 | ₩115,735 | -0.14% | 1.3만 |
| 2026.10.05 | ₩115,547 | ₩116,564 | ₩115,547 | ₩116,226 | +0.59% | 7.6천 |
| 2026.10.02 | ₩115,748 | ₩115,815 | ₩115,547 | ₩115,815 | +0.06% | 3.1만 |
| 2026.10.01 | ₩114,367 | ₩114,655 | ₩114,367 | ₩114,593 | +0.20% | 3.8천 |
| 2026.09.30 | ₩114,746 | ₩114,746 | ₩113,991 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩113,991 |
| -0.66% |
| 21.4만 |
| 2026.09.29 | ₩114,380 | ₩114,514 | ₩113,750 | ₩114,297 | -0.07% | 6.8천 |
|---|
| 2026.09.28 | ₩114,648 | ₩114,850 | ₩114,164 | ₩114,622 | -0.02% | 2.9천 |
|---|
| 2026.09.25 | ₩115,091 | ₩116,057 | ₩115,091 | ₩115,644 | +0.48% | 2.7천 |
|---|
| 2026.09.24 | ₩115,104 | ₩115,560 | ₩114,856 | ₩115,433 | +0.29% | 1.9천 |
|---|
| 2026.09.23 | ₩116,754 | ₩116,754 | ₩115,669 | ₩115,669 | -0.93% | 1.8천 |
|---|
| 2026.09.22 | ₩117,532 | ₩117,948 | ₩117,197 | ₩117,438 | -0.08% | 4.2천 |
|---|
| 2026.09.21 | ₩117,411 | ₩117,411 | ₩117,089 | ₩117,139 | -0.23% | 8.8천 |
|---|
| 2026.09.18 | ₩116,164 | ₩116,332 | ₩115,963 | ₩116,332 | +0.14% | 7.8천 |
|---|
| 2026.09.17 | ₩118,068 | ₩118,068 | ₩117,049 | ₩117,063 | -0.85% | 2.9만 |
|---|
| 2026.09.16 | ₩117,264 | ₩117,485 | ₩116,341 | ₩116,341 | -0.79% | 800 |
|---|
| 2026.09.15 | ₩116,627 | ₩116,627 | ₩116,600 | ₩116,600 | -0.02% | 1천 |
|---|
| 2026.09.14 | ₩117,344 | ₩118,028 | ₩117,344 | ₩117,700 | +0.30% | 8천 |
|---|
| 2026.09.11 | ₩118,431 | ₩118,431 | ₩118,166 | ₩118,166 | -0.22% | 3.3천 |
|---|
| 2026.09.10 | ₩118,162 | ₩118,203 | ₩117,456 | ₩117,456 | -0.60% | 2.4천 |
|---|
| 2026.09.09 | ₩118,639 | ₩118,639 | ₩118,639 | ₩118,639 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩120,778 | ₩120,912 | ₩120,147 | ₩120,228 | -0.46% | 5.6만 |
|---|
| 2026.09.04 | ₩120,657 | ₩120,968 | ₩120,657 | ₩120,968 | +0.26% | 1천 |
|---|
| 2026.09.03 | ₩120,013 | ₩120,687 | ₩120,013 | ₩120,687 | +0.56% | 3.9천 |
|---|
| 2026.09.02 | ₩119,745 | ₩120,228 | ₩119,745 | ₩120,072 | +0.27% | 2.8천 |
|---|
| 2026.09.01 | ₩120,255 | ₩120,268 | ₩118,820 | ₩118,829 | -1.19% | 4.2천 |
|---|
| 2026.08.31 | ₩120,161 | ₩120,721 | ₩120,161 | ₩120,670 | +0.42% | 3.4만 |
|---|
| 2026.08.28 | ₩122,307 | ₩122,347 | ₩121,379 | ₩121,379 | -0.76% | 700 |
|---|
| 2026.08.27 | ₩122,629 | ₩122,945 | ₩122,602 | ₩122,945 | +0.26% | 2.8천 |
|---|
| 2026.08.26 | ₩122,588 | ₩122,588 | ₩122,334 | ₩122,489 | -0.08% | 600 |
|---|
| 2026.08.25 | ₩122,186 | ₩122,405 | ₩122,186 | ₩122,405 | +0.18% | 600 |
|---|
| 2026.08.24 | ₩122,186 | ₩122,267 | ₩121,864 | ₩121,994 | -0.16% | 1.3만 |
|---|
| 2026.08.21 | ₩122,937 | ₩122,937 | ₩122,696 | ₩122,861 | -0.06% | 300 |
|---|
| 2026.08.20 | ₩121,851 | ₩121,851 | ₩121,851 | ₩121,851 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩123,849 | ₩123,849 | ₩123,392 | ₩123,392 | -0.37% | 800 |
|---|
| 2026.08.18 | ₩123,420 | ₩123,420 | ₩122,981 | ₩122,981 | -0.36% | 500 |
|---|
| 2026.08.17 | ₩124,547 | ₩124,721 | ₩124,480 | ₩124,604 | +0.05% | 4.1천 |
|---|
| 2026.08.14 | ₩124,988 | ₩125,216 | ₩124,988 | ₩125,216 | +0.18% | 800 |
|---|
| 2026.08.13 | ₩125,047 | ₩125,047 | ₩124,305 | ₩124,600 | -0.36% | 3.3천 |
|---|
| 2026.08.12 | ₩124,520 | ₩124,520 | ₩124,024 | ₩124,249 | -0.22% | 1.2천 |
|---|
| 2026.08.11 | ₩123,447 | ₩123,836 | ₩123,447 | ₩123,460 | +0.01% | 3.9천 |
|---|
| 2026.08.10 | ₩123,380 | ₩123,561 | ₩123,031 | ₩123,200 | -0.15% | 1.2만 |
|---|
| 2026.08.07 | ₩123,614 | ₩123,997 | ₩123,614 | ₩123,889 | +0.22% | 3.9천 |
|---|
| 2026.08.06 | ₩123,682 | ₩123,682 | ₩122,693 | ₩122,693 | -0.80% | 700 |
|---|
| 2026.08.05 | ₩124,734 | ₩124,734 | ₩123,486 | ₩123,486 | -1.00% | 1.6천 |
|---|
| 2026.08.04 | ₩122,454 | ₩124,359 | ₩122,454 | ₩124,117 | +1.36% | 3.7만 |
|---|
| 2026.08.03 | ₩121,422 | ₩121,911 | ₩121,422 | ₩121,874 | +0.37% | 4.1천 |
|---|
| 2026.07.31 | ₩120,711 | ₩120,711 | ₩119,748 | ₩119,748 | -0.80% | 400 |
|---|
| 2026.07.30 | ₩120,127 | ₩120,237 | ₩120,127 | ₩120,237 | +0.09% | 1.5천 |
|---|
| 2026.07.29 | ₩120,389 | ₩120,389 | ₩118,740 | ₩118,740 | -1.37% | 2.2천 |
|---|
| 2026.07.28 | ₩119,678 | ₩120,613 | ₩119,678 | ₩120,613 | +0.78% | 1.9천 |
|---|
| 2026.07.27 | ₩119,893 | ₩120,228 | ₩119,666 | ₩120,228 | +0.28% | 3.3만 |
|---|
| 2026.07.24 | ₩119,249 | ₩119,919 | ₩119,249 | ₩119,380 | +0.11% | 2.6천 |
|---|
| 2026.07.23 | ₩119,034 | ₩119,547 | ₩119,034 | ₩119,547 | +0.43% | 1.2만 |
|---|
| 2026.07.22 | ₩120,939 | ₩120,939 | ₩120,268 | ₩120,484 | -0.38% | 5.1천 |
|---|
| 2026.07.21 | ₩121,257 | ₩121,532 | ₩121,257 | ₩121,532 | +0.23% | 900 |
|---|
| 2026.07.20 | ₩120,912 | ₩120,912 | ₩120,064 | ₩120,064 | -0.70% | 2.4천 |
|---|
| 2026.07.17 | ₩121,059 | ₩121,059 | ₩120,296 | ₩120,664 | -0.33% | 3.3천 |
|---|
| 2026.07.16 | ₩121,515 | ₩121,757 | ₩120,898 | ₩121,055 | -0.38% | 1.8천 |
|---|
| 2026.07.15 | ₩121,435 | ₩121,435 | ₩121,066 | ₩121,101 | -0.28% | 400 |
|---|
| 2026.07.14 | ₩120,255 | ₩120,565 | ₩120,216 | ₩120,565 | +0.26% | 1.4천 |
|---|
| 2026.07.13 | ₩120,349 | ₩120,429 | ₩119,705 | ₩120,058 | -0.24% | 2.5천 |
|---|
| 2026.07.10 | ₩120,416 | ₩121,058 | ₩120,416 | ₩121,058 | +0.53% | 1천 |
|---|
| 2026.07.09 | ₩121,300 | ₩121,784 | ₩120,992 | ₩121,576 | +0.23% | 1.9천 |
|---|
| 2026.07.08 | ₩118,904 | ₩119,941 | ₩118,793 | ₩119,941 | +0.87% | 1.9천 |
|---|
| 2026.07.07 | ₩121,475 | ₩122,012 | ₩121,342 | ₩121,342 | -0.11% | 1.2천 |
|---|
| 2026.07.06 | ₩122,723 | ₩122,870 | ₩122,322 | ₩122,322 | -0.33% | 6.9천 |
|---|
| 2026.07.02 | ₩123,380 | ₩123,380 | ₩121,153 | ₩121,674 | -1.38% | 700 |
|---|
| 2026.07.01 | ₩123,058 | ₩123,822 | ₩122,731 | ₩122,731 | -0.27% | 600 |
|---|
| 2026.06.30 | ₩123,112 | ₩123,427 | ₩123,018 | ₩123,192 | +0.07% | 29.1만 |
|---|
| 2026.06.29 | ₩122,454 | ₩122,454 | ₩120,939 | ₩122,317 | -0.11% | 4.6천 |
|---|
| 2026.06.26 | ₩121,287 | ₩122,099 | ₩121,274 | ₩122,099 | +0.67% | 5.6천 |
|---|
| 2026.06.25 | ₩121,113 | ₩121,113 | ₩120,268 | ₩120,668 | -0.37% | 1.3천 |
|---|
| 2026.06.24 | ₩119,128 | ₩120,255 | ₩119,026 | ₩119,587 | +0.39% | 3.3천 |
|---|
| 2026.06.23 | ₩117,545 | ₩118,954 | ₩117,545 | ₩118,829 | +1.09% | 1.4만 |
|---|
| 2026.06.22 | ₩120,349 | ₩120,349 | ₩119,494 | ₩119,494 | -0.71% | 700 |
|---|
| 2026.06.18 | ₩118,773 | ₩119,250 | ₩118,773 | ₩119,250 | +0.40% | 800 |
|---|
| 2026.06.17 | ₩118,444 | ₩118,444 | ₩117,270 | ₩117,270 | -0.99% | 1.1천 |
|---|
| 2026.06.16 | ₩119,437 | ₩119,866 | ₩117,948 | ₩117,948 | -1.25% | 3.1천 |
|---|
| 2026.06.15 | ₩120,080 | ₩120,121 | ₩118,993 | ₩118,993 | -0.91% | 2.1천 |
|---|
| 2026.06.12 | ₩118,055 | ₩119,383 | ₩118,055 | ₩118,377 | +0.27% | 3.7천 |
|---|
| 2026.06.11 | ₩115,158 | ₩117,442 | ₩115,158 | ₩117,442 | +1.98% | 1.1천 |
|---|
| 2026.06.10 | ₩115,480 | ₩115,480 | ₩114,399 | ₩114,399 | -0.94% | 700 |
|---|
| 2026.06.09 | ₩116,311 | ₩116,888 | ₩113,160 | ₩115,155 | -0.99% | 8.4천 |
|---|
| 2026.06.08 | ₩115,091 | ₩115,091 | ₩114,554 | ₩114,608 | -0.42% | 1.5천 |
|---|
| 2026.06.05 | ₩114,709 | ₩114,970 | ₩113,307 | ₩113,587 | -0.98% | 1.9천 |
|---|
| 2026.06.04 | ₩115,158 | ₩116,955 | ₩115,158 | ₩116,875 | +1.49% | 3.4천 |
|---|
| 2026.06.03 | ₩115,708 | ₩115,708 | ₩115,004 | ₩115,124 | -0.50% | 2.8천 |
|---|
| 2026.06.02 | ₩115,990 | ₩116,499 | ₩115,990 | ₩116,421 | +0.37% | 2.7천 |
|---|
| 2026.06.01 | ₩114,892 | ₩116,285 | ₩114,729 | ₩115,963 | +0.93% | 3천 |
|---|
| 2026.05.29 | ₩115,815 | ₩116,244 | ₩115,815 | ₩116,124 | +0.27% | 5.3천 |
|---|
| 2026.05.28 | ₩116,285 | ₩116,995 | ₩115,829 | ₩116,856 | +0.49% | 3.3천 |
|---|
| 2026.05.27 | ₩116,687 | ₩117,103 | ₩116,151 | ₩116,419 | -0.23% | 13.3만 |
|---|
| 2026.05.26 | ₩116,244 | ₩116,462 | ₩116,244 | ₩116,462 | +0.19% | 600 |
|---|
| 2026.05.22 | ₩114,179 | ₩114,554 | ₩114,085 | ₩114,383 | +0.18% | 1.6천 |
|---|
| 2026.05.21 | ₩112,543 | ₩113,355 | ₩112,096 | ₩113,355 | +0.72% | 1.4천 |
|---|
| 2026.05.20 | ₩110,544 | ₩112,768 | ₩110,544 | ₩112,768 | +2.01% | 1.2천 |
|---|
| 2026.05.19 | ₩110,008 | ₩110,423 | ₩110,008 | ₩110,250 | +0.22% | 1.2천 |
|---|
| 2026.05.18 | ₩111,792 | ₩111,792 | ₩111,094 | ₩111,340 | -0.40% | 1.2천 |
|---|
| 2026.05.15 | ₩111,671 | ₩111,778 | ₩111,546 | ₩111,546 | -0.11% | 900 |
|---|
| 2026.05.14 | ₩113,696 | ₩114,098 | ₩113,683 | ₩113,693 | -0.00% | 900 |
|---|
| 2026.05.13 | ₩112,583 | ₩113,184 | ₩112,489 | ₩113,184 | +0.53% | 7.1천 |
|---|
| 2026.05.12 | ₩112,851 | ₩113,397 | ₩112,113 | ₩113,397 | +0.48% | 1.5천 |
|---|
| 2026.05.11 | ₩115,265 | ₩115,265 | ₩114,563 | ₩114,563 | -0.61% | 800 |
|---|
| 2026.05.08 | ₩114,326 | ₩114,836 | ₩114,326 | ₩114,701 | +0.33% | 2.5천 |
|---|
| 2026.05.07 | ₩114,501 | ₩114,501 | ₩113,709 | ₩113,748 | -0.66% | 1.6천 |
|---|
| 2026.05.06 | ₩114,206 | ₩115,153 | ₩114,206 | ₩115,153 | +0.83% | 1천 |
|---|
| 2026.05.05 | ₩113,522 | ₩113,991 | ₩113,522 | ₩113,903 | +0.34% | 1.4천 |
|---|
| 2026.05.04 | ₩112,945 | ₩112,945 | ₩112,060 | ₩112,087 | -0.76% | 3.5천 |
|---|
| 2026.05.01 | ₩112,596 | ₩112,816 | ₩112,596 | ₩112,816 | +0.20% | 700 |
|---|
| 2026.04.30 | ₩111,047 | ₩112,234 | ₩111,047 | ₩112,234 | +1.07% | 7.3천 |
|---|
| 2026.04.29 | ₩110,075 | ₩110,128 | ₩109,698 | ₩109,789 | -0.26% | 1.8천 |
|---|
| 2026.04.28 | ₩111,537 | ₩111,537 | ₩110,437 | ₩110,611 | -0.83% | 3.3천 |
|---|
| 2026.04.27 | ₩111,885 | ₩111,885 | ₩111,631 | ₩111,631 | -0.23% | 3.6천 |
|---|
| 2026.04.24 | ₩113,642 | ₩113,642 | ₩111,429 | ₩111,471 | -1.91% | 1.5천 |
|---|
| 2026.04.23 | ₩111,054 | ₩111,054 | ₩110,236 | ₩110,771 | -0.25% | 1.5천 |
|---|
| 2026.04.22 | ₩111,255 | ₩111,336 | ₩110,920 | ₩111,217 | -0.03% | 2.9천 |
|---|
| 2026.04.21 | ₩111,818 | ₩111,818 | ₩110,705 | ₩110,772 | -0.94% | 1.7천 |
|---|
| 2026.04.20 | ₩110,786 | ₩111,966 | ₩110,786 | ₩111,790 | +0.91% | 700 |
|---|
| 2026.04.17 | ₩111,342 | ₩111,510 | ₩110,906 | ₩111,217 | -0.11% | 3.1천 |
|---|
| 2026.04.16 | ₩108,123 | ₩108,626 | ₩108,123 | ₩108,613 | +0.45% | 1.3만 |
|---|
| 2026.04.15 | ₩107,969 | ₩108,259 | ₩107,969 | ₩108,259 | +0.27% | 900 |
|---|
| 2026.04.14 | ₩108,130 | ₩108,130 | ₩107,915 | ₩108,012 | -0.11% | 700 |
|---|
| 2026.04.13 | ₩106,856 | ₩107,194 | ₩106,856 | ₩107,194 | +0.32% | 4.1천 |
|---|
| 2026.04.10 | ₩106,212 | ₩106,306 | ₩105,635 | ₩105,731 | -0.45% | 3.9천 |
|---|
| 2026.04.09 | ₩105,193 | ₩106,775 | ₩105,193 | ₩106,447 | +1.19% | 6.4천 |
|---|
| 2026.04.08 | ₩106,038 | ₩106,038 | ₩105,354 | ₩105,761 | -0.26% | 1.6만 |
|---|
| 2026.04.07 | ₩101,744 | ₩102,868 | ₩101,744 | ₩102,868 | +1.10% | 1.2천 |
|---|
| 2026.04.06 | ₩102,188 | ₩102,635 | ₩102,188 | ₩102,635 | +0.44% | 700 |
|---|
| 2026.04.02 | ₩100,029 | ₩101,948 | ₩100,029 | ₩101,948 | +1.92% | 2.1만 |
|---|
| 2026.04.01 | ₩101,598 | ₩102,322 | ₩101,223 | ₩101,223 | -0.37% | 30.7만 |
|---|
| 2026.03.31 | ₩99,184 | ₩100,753 | ₩99,184 | ₩100,679 | +1.51% | 2천 |
|---|
| 2026.03.30 | ₩98,433 | ₩98,621 | ₩97,092 | ₩97,491 | -0.96% | 1.5천 |
|---|
| 2026.03.27 | ₩99,043 | ₩99,043 | ₩98,399 | ₩98,619 | -0.43% | 1천 |
|---|
| 2026.03.26 | ₩101,531 | ₩101,531 | ₩100,489 | ₩100,489 | -1.03% | 500 |
|---|
| 2026.03.25 | ₩102,349 | ₩102,349 | ₩101,705 | ₩102,148 | -0.20% | 1.2천 |
|---|
| 2026.03.24 | ₩100,197 | ₩101,477 | ₩100,143 | ₩100,954 | +0.76% | 1.3만 |
|---|
| 2026.03.23 | ₩100,311 | ₩101,712 | ₩100,311 | ₩100,753 | +0.44% | 3.5천 |
|---|
| 2026.03.20 | ₩100,351 | ₩100,351 | ₩98,312 | ₩98,312 | -2.03% | 1.3천 |
|---|
| 2026.03.19 | ₩99,278 | ₩101,236 | ₩99,028 | ₩100,410 | +1.14% | 2.6천 |
|---|
| 2026.03.18 | ₩100,458 | ₩100,834 | ₩99,864 | ₩99,864 | -0.59% | 4.3천 |
|---|
| 2026.03.17 | ₩101,102 | ₩101,719 | ₩101,062 | ₩101,287 | +0.18% | 1.7만 |
|---|
| 2026.03.16 | ₩101,357 | ₩101,357 | ₩100,559 | ₩100,559 | -0.79% | 800 |
|---|
| 2026.03.13 | ₩100,659 | ₩100,659 | ₩99,197 | ₩99,436 | -1.22% | 4천 |
|---|
| 2026.03.12 | ₩100,458 | ₩100,458 | ₩99,694 | ₩99,727 | -0.73% | 3.3천 |
|---|
| 2026.03.11 | ₩101,773 | ₩101,966 | ₩101,317 | ₩101,966 | +0.19% | 1천 |
|---|
| 2026.03.10 | ₩102,282 | ₩103,543 | ₩102,025 | ₩102,025 | -0.25% | 4.6천 |
|---|
| 2026.03.09 | ₩100,244 | ₩102,494 | ₩100,244 | ₩102,494 | +2.25% | 2.3천 |
|---|
| 2026.03.06 | ₩101,464 | ₩101,866 | ₩101,410 | ₩101,673 | +0.21% | 4.9천 |
|---|
| 2026.03.05 | ₩104,777 | ₩104,777 | ₩103,234 | ₩104,078 | -0.67% | 1.3천 |
|---|
| 2026.03.04 | ₩105,179 | ₩105,971 | ₩105,179 | ₩105,956 | +0.74% | 5.4천 |
|---|
| 2026.03.03 | ₩103,033 | ₩105,407 | ₩103,033 | ₩105,085 | +1.99% | 28.6만 |
|---|
| 2026.03.02 | ₩104,173 | ₩106,401 | ₩104,173 | ₩106,401 | +2.14% | 4.9만 |
|---|
| 2026.02.27 | ₩105,219 | ₩105,407 | ₩104,804 | ₩105,313 | +0.09% | 4.3만 |
|---|
| 2026.02.26 | ₩106,306 | ₩106,966 | ₩105,608 | ₩106,966 | +0.62% | 1.2천 |
|---|
| 2026.02.25 | ₩105,562 | ₩106,404 | ₩105,562 | ₩106,404 | +0.80% | 800 |
|---|
| 2026.02.24 | ₩105,461 | ₩105,823 | ₩105,461 | ₩105,777 | +0.30% | 1.8천 |
|---|
| 2026.02.23 | ₩104,455 | ₩104,455 | ₩103,704 | ₩104,266 | -0.18% | 3.3만 |
|---|
| 2026.02.20 | ₩106,614 | ₩106,977 | ₩106,132 | ₩106,456 | -0.15% | 1천 |
|---|
| 2026.02.19 | ₩105,760 | ₩106,402 | ₩105,743 | ₩106,402 | +0.61% | 1.2천 |
|---|
| 2026.02.18 | ₩106,453 | ₩107,084 | ₩106,172 | ₩106,362 | -0.09% | 1.2천 |
|---|
| 2026.02.17 | ₩105,870 | ₩106,360 | ₩105,193 | ₩105,871 | +0.00% | 1.9만 |
|---|
| 2026.02.13 | ₩105,997 | ₩106,547 | ₩105,904 | ₩105,904 | -0.09% | 1.1천 |
|---|
| 2026.02.12 | ₩104,998 | ₩105,139 | ₩104,448 | ₩104,809 | -0.18% | 2.8천 |
|---|
| 2026.02.11 | ₩106,360 | ₩106,787 | ₩106,360 | ₩106,787 | +0.40% | 1.1천 |
|---|
| 2026.02.10 | ₩107,607 | ₩107,956 | ₩107,344 | ₩107,344 | -0.24% | 900 |
|---|
| 2026.02.09 | ₩106,896 | ₩107,593 | ₩106,708 | ₩107,426 | +0.50% | 1천 |
|---|
| 2026.02.06 | ₩105,126 | ₩107,120 | ₩105,126 | ₩107,120 | +1.90% | 1.3천 |
|---|
| 2026.02.05 | ₩104,147 | ₩104,316 | ₩103,618 | ₩103,618 | -0.51% | 1천 |
|---|
| 2026.02.04 | ₩105,877 | ₩105,904 | ₩104,160 | ₩105,226 | -0.61% | 9.4천 |
|---|
| 2026.02.03 | ₩106,064 | ₩106,185 | ₩105,059 | ₩105,488 | -0.54% | 5.5천 |
|---|
| 2026.02.02 | ₩103,972 | ₩106,024 | ₩103,972 | ₩105,457 | +1.43% | 1.7천 |
|---|
| 2026.01.30 | ₩104,861 | ₩104,861 | ₩104,079 | ₩104,227 | -0.60% | 11.7만 |
|---|
| 2026.01.29 | ₩105,689 | ₩106,004 | ₩104,227 | ₩105,649 | -0.04% | 32.4만 |
|---|
| 2026.01.28 | ₩105,608 | ₩105,608 | ₩105,246 | ₩105,301 | -0.29% | 7.7천 |
|---|
| 2026.01.27 | ₩106,105 | ₩106,105 | ₩105,394 | ₩105,949 | -0.15% | 30.8만 |
|---|
| 2026.01.26 | ₩106,453 | ₩106,453 | ₩105,662 | ₩105,976 | -0.45% | 2.3천 |
|---|
| 2026.01.23 | ₩106,990 | ₩106,990 | ₩106,078 | ₩106,191 | -0.75% | 1천 |
|---|
| 2026.01.22 | ₩108,438 | ₩108,687 | ₩107,915 | ₩108,008 | -0.40% | 1.6천 |
|---|
| 2026.01.21 | ₩106,829 | ₩107,384 | ₩105,885 | ₩107,384 | +0.52% | 7천 |
|---|
| 2026.01.20 | ₩104,495 | ₩105,930 | ₩104,495 | ₩105,025 | +0.51% | 2.3만 |
|---|
| 2026.01.16 | ₩106,775 | ₩106,990 | ₩106,373 | ₩106,470 | -0.29% | 1천 |
|---|
| 2026.01.15 | ₩106,923 | ₩107,030 | ₩106,685 | ₩106,685 | -0.22% | 3.2천 |
|---|
| 2026.01.14 | ₩104,857 | ₩105,710 | ₩104,855 | ₩105,710 | +0.81% | 5.2천 |
|---|
| 2026.01.13 | ₩105,018 | ₩105,300 | ₩104,817 | ₩104,974 | -0.04% | 9.2천 |
|---|
| 2026.01.12 | ₩104,495 | ₩105,296 | ₩104,495 | ₩105,296 | +0.77% | 7.7천 |
|---|
| 2026.01.09 | ₩104,871 | ₩105,508 | ₩104,871 | ₩105,221 | +0.33% | 1.2천 |
|---|
| 2026.01.08 | ₩104,026 | ₩104,589 | ₩104,026 | ₩104,548 | +0.50% | 1.6만 |
|---|
| 2026.01.07 | ₩103,033 | ₩103,704 | ₩103,006 | ₩103,416 | +0.37% | 1.1만 |
|---|
| 2026.01.06 | ₩102,416 | ₩103,750 | ₩102,336 | ₩103,750 | +1.30% | 5.5천 |
|---|
| 2026.01.05 | ₩101,102 | ₩102,457 | ₩101,102 | ₩102,208 | +1.09% | 7.6천 |
|---|
| 2026.01.02 | ₩100,485 | ₩100,679 | ₩100,016 | ₩100,673 | +0.19% | 2.9천 |
|---|
| 2025.12.31 | ₩100,257 | ₩100,257 | ₩99,680 | ₩99,680 | -0.58% | 6.2만 |
|---|
| 2025.12.30 | ₩101,545 | ₩101,545 | ₩100,709 | ₩100,709 | -0.82% | 900 |
|---|
| 2025.12.29 | ₩101,571 | ₩101,571 | ₩101,212 | ₩101,370 | -0.20% | 3.6천 |
|---|
| 2025.12.26 | ₩102,242 | ₩102,242 | ₩101,799 | ₩102,027 | -0.21% | 1.3천 |
|---|
| 2025.12.24 | ₩101,920 | ₩102,302 | ₩101,920 | ₩102,302 | +0.38% | 900 |
|---|
| 2025.12.23 | ₩102,443 | ₩102,457 | ₩101,901 | ₩101,901 | -0.53% | 3.2천 |
|---|
| 2025.12.22 | ₩103,308 | ₩103,308 | ₩102,922 | ₩102,922 | -0.37% | 2.5천 |
|---|
| 2025.12.19 | ₩101,692 | ₩102,014 | ₩101,685 | ₩101,854 | +0.16% | 7.9천 |
|---|
| 2025.12.18 | ₩101,746 | ₩101,746 | ₩101,142 | ₩101,142 | -0.59% | 3.1천 |
|---|
| 2025.12.17 | ₩101,451 | ₩101,451 | ₩100,368 | ₩100,368 | -1.07% | 2.5천 |
|---|
| 2025.12.16 | ₩101,249 | ₩101,786 | ₩101,249 | ₩101,586 | +0.33% | 1천 |
|---|
| 2025.12.15 | ₩102,577 | ₩102,577 | ₩102,061 | ₩102,061 | -0.50% | 1.4천 |
|---|
| 2025.12.12 | ₩104,750 | ₩104,750 | ₩103,002 | ₩103,002 | -1.67% | 3.7천 |
|---|
| 2025.12.11 | ₩103,932 | ₩104,696 | ₩103,932 | ₩104,653 | +0.69% | 1.9천 |
|---|
| 2025.12.10 | ₩101,759 | ₩104,321 | ₩101,759 | ₩103,595 | +1.80% | 2.9천 |
|---|
| 2025.12.09 | ₩102,282 | ₩102,618 | ₩102,199 | ₩102,199 | -0.08% | 8.6천 |
|---|
| 2025.12.08 | ₩102,188 | ₩102,188 | ₩101,813 | ₩101,813 | -0.37% | 1.2천 |
|---|
| 2025.12.05 | ₩102,229 | ₩102,483 | ₩101,873 | ₩101,873 | -0.35% | 3.2천 |
|---|
| 2025.12.04 | ₩102,149 | ₩102,226 | ₩102,149 | ₩102,226 | +0.07% | 800 |
|---|
| 2025.12.03 | ₩100,525 | ₩101,444 | ₩100,525 | ₩101,444 | +0.91% | 4.7천 |
|---|
| 2025.12.02 | ₩100,069 | ₩100,103 | ₩99,765 | ₩99,765 | -0.30% | 1천 |
|---|
| 2025.12.01 | ₩100,136 | ₩100,351 | ₩99,969 | ₩99,969 | -0.17% | 1.6천 |
|---|
| 2025.11.28 | ₩100,975 | ₩101,142 | ₩100,921 | ₩101,142 | +0.17% | 2.2만 |
|---|
| 2025.11.26 | ₩100,297 | ₩100,734 | ₩100,297 | ₩100,734 | +0.44% | 1.7천 |
|---|
| 2025.11.25 | ₩97,802 | ₩99,975 | ₩97,802 | ₩99,962 | +2.21% | 5.9천 |
|---|
| 2025.11.24 | ₩96,072 | ₩97,660 | ₩96,072 | ₩97,660 | +1.65% | 2.4천 |
|---|
| 2025.11.21 | ₩93,470 | ₩96,086 | ₩93,470 | ₩95,769 | +2.46% | 6.3천 |
|---|
| 2025.11.20 | ₩93,752 | ₩93,752 | ₩93,088 | ₩93,093 | -0.70% | 800 |
|---|
| 2025.11.19 | ₩95,088 | ₩95,088 | ₩94,865 | ₩94,922 | -0.17% | 800 |
|---|
| 2025.11.18 | ₩94,087 | ₩95,160 | ₩93,980 | ₩94,939 | +0.91% | 900 |
|---|
| 2025.11.17 | ₩96,300 | ₩96,300 | ₩94,502 | ₩94,506 | -1.86% | 2.3천 |
|---|
| 2025.11.14 | ₩96,072 | ₩97,206 | ₩96,072 | ₩96,644 | +0.59% | 1.4천 |
|---|
| 2025.11.13 | ₩96,354 | ₩96,455 | ₩96,354 | ₩96,455 | +0.10% | 1.1천 |
|---|
| 2025.11.12 | ₩99,734 | ₩99,774 | ₩99,412 | ₩99,412 | -0.32% | 2.6천 |
|---|
| 2025.11.11 | ₩99,399 | ₩99,694 | ₩99,385 | ₩99,640 | +0.24% | 3.1천 |
|---|
| 2025.11.10 | ₩100,217 | ₩100,217 | ₩99,077 | ₩99,672 | -0.54% | 1.6천 |
|---|
| 2025.11.07 | ₩97,253 | ₩98,725 | ₩97,253 | ₩98,725 | +1.51% | 800 |
|---|
| 2025.11.06 | ₩99,962 | ₩99,962 | ₩98,167 | ₩98,167 | -1.80% | 700 |
|---|
| 2025.11.05 | ₩99,291 | ₩100,136 | ₩99,291 | ₩100,136 | +0.85% | 1.2천 |
|---|
| 2025.11.04 | ₩99,734 | ₩99,857 | ₩98,732 | ₩98,732 | -1.00% | 2.6천 |
|---|
| 2025.11.03 | ₩100,807 | ₩100,807 | ₩99,479 | ₩100,577 | -0.23% | 3.2천 |
|---|
| 2025.10.31 | ₩100,524 | ₩101,008 | ₩100,524 | ₩100,874 | +0.35% | 8.6만 |
|---|
| 2025.10.30 | ₩100,579 | ₩100,887 | ₩100,296 | ₩100,296 | -0.28% | 1천 |
|---|
| 2025.10.29 | ₩102,229 | ₩102,322 | ₩101,029 | ₩101,029 | -1.17% | 1.3천 |
|---|
| 2025.10.28 | ₩102,483 | ₩102,859 | ₩102,356 | ₩102,356 | -0.12% | 900 |
|---|
| 2025.10.27 | ₩103,288 | ₩103,288 | ₩102,886 | ₩102,886 | -0.39% | 800 |
|---|
| 2025.10.24 | ₩102,725 | ₩102,725 | ₩102,442 | ₩102,442 | -0.28% | 600 |
|---|
| 2025.10.23 | ₩100,431 | ₩101,148 | ₩100,431 | ₩101,148 | +0.71% | 2.2천 |
|---|
| 2025.10.22 | ₩100,847 | ₩100,847 | ₩99,318 | ₩99,769 | -1.07% | 2.7천 |
|---|
| 2025.10.21 | ₩101,933 | ₩101,933 | ₩101,396 | ₩101,396 | -0.53% | 3천 |
|---|
| 2025.10.20 | ₩101,249 | ₩101,735 | ₩101,249 | ₩101,735 | +0.48% | 1.8만 |
|---|
| 2025.10.17 | ₩99,774 | ₩99,922 | ₩99,774 | ₩99,922 | +0.15% | 500 |
|---|
| 2025.10.16 | ₩102,765 | ₩102,765 | ₩100,449 | ₩100,449 | -2.25% | 2.8천 |
|---|
| 2025.10.15 | ₩103,020 | ₩103,570 | ₩102,349 | ₩102,556 | -0.45% | 2.4천 |
|---|
| 2025.10.14 | ₩98,580 | ₩102,121 | ₩98,580 | ₩101,834 | +3.30% | 1.5천 |
|---|
| 2025.10.13 | ₩99,801 | ₩100,215 | ₩99,707 | ₩100,215 | +0.42% | 4.6천 |
|---|
| 2025.10.10 | ₩100,860 | ₩100,860 | ₩97,420 | ₩97,420 | -3.41% | 2.6천 |
|---|