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 | ₩114,478 | ₩114,652 | ₩114,478 | ₩114,652 | +0.15% | 1천 |
| 2026.10.08 | ₩113,352 | ₩114,237 | ₩113,352 | ₩114,197 | +0.74% | 9.7천 |
| 2026.10.07 | ₩113,848 | ₩114,209 | ₩113,848 | ₩114,049 | +0.18% | 6.8천 |
| 2026.10.06 | ₩115,791 | ₩116,093 | ₩115,295 | ₩115,630 | -0.14% | 1.3만 |
| 2026.10.05 | ₩115,443 | ₩116,458 | ₩115,443 | ₩116,121 | +0.59% | 7.6천 |
| 2026.10.02 | ₩115,644 | ₩115,711 | ₩115,443 | ₩115,711 | +0.06% | 3.1만 |
| 2026.10.01 | ₩114,264 | ₩114,552 | ₩114,264 | ₩114,490 | +0.20% | 3.8천 |
| 2026.09.30 | ₩114,643 | ₩114,643 | ₩113,888 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩113,888 |
| -0.66% |
| 21.4만 |
| 2026.09.29 | ₩114,277 | ₩114,411 | ₩113,647 | ₩114,194 | -0.07% | 6.8천 |
|---|
| 2026.09.28 | ₩114,545 | ₩114,746 | ₩114,061 | ₩114,518 | -0.02% | 2.9천 |
|---|
| 2026.09.25 | ₩114,987 | ₩115,952 | ₩114,987 | ₩115,539 | +0.48% | 2.7천 |
|---|
| 2026.09.24 | ₩115,001 | ₩115,456 | ₩114,753 | ₩115,329 | +0.29% | 1.9천 |
|---|
| 2026.09.23 | ₩116,649 | ₩116,649 | ₩115,565 | ₩115,565 | -0.93% | 1.8천 |
|---|
| 2026.09.22 | ₩117,426 | ₩117,841 | ₩117,091 | ₩117,332 | -0.08% | 4.2천 |
|---|
| 2026.09.21 | ₩117,305 | ₩117,305 | ₩116,984 | ₩117,033 | -0.23% | 8.8천 |
|---|
| 2026.09.18 | ₩116,059 | ₩116,227 | ₩115,858 | ₩116,227 | +0.14% | 7.8천 |
|---|
| 2026.09.17 | ₩117,962 | ₩117,962 | ₩116,944 | ₩116,957 | -0.85% | 2.9만 |
|---|
| 2026.09.16 | ₩117,158 | ₩117,379 | ₩116,236 | ₩116,236 | -0.79% | 800 |
|---|
| 2026.09.15 | ₩116,521 | ₩116,521 | ₩116,495 | ₩116,495 | -0.02% | 1천 |
|---|
| 2026.09.14 | ₩117,238 | ₩117,922 | ₩117,238 | ₩117,593 | +0.30% | 8천 |
|---|
| 2026.09.11 | ₩118,324 | ₩118,324 | ₩118,060 | ₩118,060 | -0.22% | 3.3천 |
|---|
| 2026.09.10 | ₩118,056 | ₩118,096 | ₩117,350 | ₩117,350 | -0.60% | 2.4천 |
|---|
| 2026.09.09 | ₩118,531 | ₩118,531 | ₩118,531 | ₩118,531 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩120,669 | ₩120,803 | ₩120,039 | ₩120,119 | -0.46% | 5.6만 |
|---|
| 2026.09.04 | ₩120,548 | ₩120,859 | ₩120,548 | ₩120,859 | +0.26% | 1천 |
|---|
| 2026.09.03 | ₩119,905 | ₩120,578 | ₩119,905 | ₩120,578 | +0.56% | 3.9천 |
|---|
| 2026.09.02 | ₩119,637 | ₩120,119 | ₩119,637 | ₩119,964 | +0.27% | 2.8천 |
|---|
| 2026.09.01 | ₩120,146 | ₩120,160 | ₩118,712 | ₩118,722 | -1.19% | 4.2천 |
|---|
| 2026.08.31 | ₩120,052 | ₩120,613 | ₩120,052 | ₩120,562 | +0.42% | 3.4만 |
|---|
| 2026.08.28 | ₩122,196 | ₩122,237 | ₩121,269 | ₩121,269 | -0.76% | 700 |
|---|
| 2026.08.27 | ₩122,518 | ₩122,834 | ₩122,491 | ₩122,834 | +0.26% | 2.8천 |
|---|
| 2026.08.26 | ₩122,478 | ₩122,478 | ₩122,223 | ₩122,379 | -0.08% | 600 |
|---|
| 2026.08.25 | ₩122,076 | ₩122,294 | ₩122,076 | ₩122,294 | +0.18% | 600 |
|---|
| 2026.08.24 | ₩122,076 | ₩122,156 | ₩121,754 | ₩121,884 | -0.16% | 1.3만 |
|---|
| 2026.08.21 | ₩122,826 | ₩122,826 | ₩122,585 | ₩122,750 | -0.06% | 300 |
|---|
| 2026.08.20 | ₩121,741 | ₩121,741 | ₩121,741 | ₩121,741 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩123,737 | ₩123,737 | ₩123,281 | ₩123,281 | -0.37% | 800 |
|---|
| 2026.08.18 | ₩123,309 | ₩123,309 | ₩122,870 | ₩122,870 | -0.36% | 500 |
|---|
| 2026.08.17 | ₩124,434 | ₩124,608 | ₩124,367 | ₩124,492 | +0.05% | 4.1천 |
|---|
| 2026.08.14 | ₩124,875 | ₩125,103 | ₩124,875 | ₩125,103 | +0.18% | 800 |
|---|
| 2026.08.13 | ₩124,934 | ₩124,934 | ₩124,193 | ₩124,488 | -0.36% | 3.3천 |
|---|
| 2026.08.12 | ₩124,407 | ₩124,407 | ₩123,912 | ₩124,137 | -0.22% | 1.2천 |
|---|
| 2026.08.11 | ₩123,335 | ₩123,724 | ₩123,335 | ₩123,349 | +0.01% | 3.9천 |
|---|
| 2026.08.10 | ₩123,268 | ₩123,449 | ₩122,920 | ₩123,089 | -0.15% | 1.2만 |
|---|
| 2026.08.07 | ₩123,503 | ₩123,885 | ₩123,503 | ₩123,778 | +0.22% | 3.9천 |
|---|
| 2026.08.06 | ₩123,570 | ₩123,570 | ₩122,582 | ₩122,582 | -0.80% | 700 |
|---|
| 2026.08.05 | ₩124,622 | ₩124,622 | ₩123,374 | ₩123,374 | -1.00% | 1.6천 |
|---|
| 2026.08.04 | ₩122,344 | ₩124,247 | ₩122,344 | ₩124,005 | +1.36% | 3.7만 |
|---|
| 2026.08.03 | ₩121,312 | ₩121,801 | ₩121,312 | ₩121,764 | +0.37% | 4.1천 |
|---|
| 2026.07.31 | ₩120,602 | ₩120,602 | ₩119,640 | ₩119,640 | -0.80% | 400 |
|---|
| 2026.07.30 | ₩120,019 | ₩120,129 | ₩120,019 | ₩120,129 | +0.09% | 1.5천 |
|---|
| 2026.07.29 | ₩120,280 | ₩120,280 | ₩118,633 | ₩118,633 | -1.37% | 2.2천 |
|---|
| 2026.07.28 | ₩119,570 | ₩120,504 | ₩119,570 | ₩120,504 | +0.78% | 1.9천 |
|---|
| 2026.07.27 | ₩119,784 | ₩120,119 | ₩119,558 | ₩120,119 | +0.28% | 3.3만 |
|---|
| 2026.07.24 | ₩119,141 | ₩119,811 | ₩119,141 | ₩119,273 | +0.11% | 2.6천 |
|---|
| 2026.07.23 | ₩118,927 | ₩119,439 | ₩118,927 | ₩119,439 | +0.43% | 1.2만 |
|---|
| 2026.07.22 | ₩120,830 | ₩120,830 | ₩120,160 | ₩120,375 | -0.38% | 5.1천 |
|---|
| 2026.07.21 | ₩121,147 | ₩121,422 | ₩121,147 | ₩121,422 | +0.23% | 900 |
|---|
| 2026.07.20 | ₩120,803 | ₩120,803 | ₩119,956 | ₩119,956 | -0.70% | 2.4천 |
|---|
| 2026.07.17 | ₩120,950 | ₩120,950 | ₩120,188 | ₩120,555 | -0.33% | 3.3천 |
|---|
| 2026.07.16 | ₩121,406 | ₩121,647 | ₩120,789 | ₩120,946 | -0.38% | 1.8천 |
|---|
| 2026.07.15 | ₩121,325 | ₩121,325 | ₩120,957 | ₩120,992 | -0.28% | 400 |
|---|
| 2026.07.14 | ₩120,146 | ₩120,456 | ₩120,107 | ₩120,456 | +0.26% | 1.4천 |
|---|
| 2026.07.13 | ₩120,240 | ₩120,320 | ₩119,597 | ₩119,949 | -0.24% | 2.5천 |
|---|
| 2026.07.10 | ₩120,307 | ₩120,949 | ₩120,307 | ₩120,949 | +0.53% | 1천 |
|---|
| 2026.07.09 | ₩121,190 | ₩121,674 | ₩120,883 | ₩121,466 | +0.23% | 1.9천 |
|---|
| 2026.07.08 | ₩118,797 | ₩119,833 | ₩118,686 | ₩119,833 | +0.87% | 1.9천 |
|---|
| 2026.07.07 | ₩121,366 | ₩121,902 | ₩121,233 | ₩121,233 | -0.11% | 1.2천 |
|---|
| 2026.07.06 | ₩122,612 | ₩122,759 | ₩122,211 | ₩122,211 | -0.33% | 6.9천 |
|---|
| 2026.07.02 | ₩123,268 | ₩123,268 | ₩121,044 | ₩121,564 | -1.38% | 700 |
|---|
| 2026.07.01 | ₩122,947 | ₩123,711 | ₩122,620 | ₩122,620 | -0.27% | 600 |
|---|
| 2026.06.30 | ₩123,000 | ₩123,315 | ₩122,907 | ₩123,081 | +0.07% | 29.1만 |
|---|
| 2026.06.29 | ₩122,344 | ₩122,344 | ₩120,830 | ₩122,207 | -0.11% | 4.6천 |
|---|
| 2026.06.26 | ₩121,178 | ₩121,989 | ₩121,165 | ₩121,989 | +0.67% | 5.6천 |
|---|
| 2026.06.25 | ₩121,004 | ₩121,004 | ₩120,160 | ₩120,559 | -0.37% | 1.3천 |
|---|
| 2026.06.24 | ₩119,021 | ₩120,146 | ₩118,919 | ₩119,479 | +0.39% | 3.3천 |
|---|
| 2026.06.23 | ₩117,439 | ₩118,846 | ₩117,439 | ₩118,722 | +1.09% | 1.4만 |
|---|
| 2026.06.22 | ₩120,240 | ₩120,240 | ₩119,386 | ₩119,386 | -0.71% | 700 |
|---|
| 2026.06.18 | ₩118,665 | ₩119,143 | ₩118,665 | ₩119,143 | +0.40% | 800 |
|---|
| 2026.06.17 | ₩118,337 | ₩118,337 | ₩117,165 | ₩117,165 | -0.99% | 1.1천 |
|---|
| 2026.06.16 | ₩119,329 | ₩119,758 | ₩117,841 | ₩117,841 | -1.25% | 3.1천 |
|---|
| 2026.06.15 | ₩119,972 | ₩120,012 | ₩118,885 | ₩118,885 | -0.91% | 2.1천 |
|---|
| 2026.06.12 | ₩117,949 | ₩119,275 | ₩117,949 | ₩118,270 | +0.27% | 3.7천 |
|---|
| 2026.06.11 | ₩115,054 | ₩117,336 | ₩115,054 | ₩117,336 | +1.98% | 1.1천 |
|---|
| 2026.06.10 | ₩115,376 | ₩115,376 | ₩114,296 | ₩114,296 | -0.94% | 700 |
|---|
| 2026.06.09 | ₩116,207 | ₩116,783 | ₩113,057 | ₩115,051 | -0.99% | 8.4천 |
|---|
| 2026.06.08 | ₩114,987 | ₩114,987 | ₩114,451 | ₩114,505 | -0.42% | 1.5천 |
|---|
| 2026.06.05 | ₩114,605 | ₩114,867 | ₩113,205 | ₩113,485 | -0.98% | 1.9천 |
|---|
| 2026.06.04 | ₩115,054 | ₩116,850 | ₩115,054 | ₩116,769 | +1.49% | 3.4천 |
|---|
| 2026.06.03 | ₩115,604 | ₩115,604 | ₩114,900 | ₩115,021 | -0.50% | 2.8천 |
|---|
| 2026.06.02 | ₩115,885 | ₩116,394 | ₩115,885 | ₩116,316 | +0.37% | 2.7천 |
|---|
| 2026.06.01 | ₩114,789 | ₩116,180 | ₩114,625 | ₩115,858 | +0.93% | 3천 |
|---|
| 2026.05.29 | ₩115,711 | ₩116,140 | ₩115,711 | ₩116,019 | +0.27% | 5.3천 |
|---|
| 2026.05.28 | ₩116,180 | ₩116,890 | ₩115,724 | ₩116,751 | +0.49% | 3.3천 |
|---|
| 2026.05.27 | ₩116,582 | ₩116,997 | ₩116,046 | ₩116,314 | -0.23% | 13.3만 |
|---|
| 2026.05.26 | ₩116,140 | ₩116,357 | ₩116,140 | ₩116,357 | +0.19% | 600 |
|---|
| 2026.05.22 | ₩114,076 | ₩114,451 | ₩113,982 | ₩114,280 | +0.18% | 1.6천 |
|---|
| 2026.05.21 | ₩112,441 | ₩113,253 | ₩111,995 | ₩113,253 | +0.72% | 1.4천 |
|---|
| 2026.05.20 | ₩110,444 | ₩112,666 | ₩110,444 | ₩112,666 | +2.01% | 1.2천 |
|---|
| 2026.05.19 | ₩109,908 | ₩110,324 | ₩109,908 | ₩110,151 | +0.22% | 1.2천 |
|---|
| 2026.05.18 | ₩111,691 | ₩111,691 | ₩110,994 | ₩111,239 | -0.40% | 1.2천 |
|---|
| 2026.05.15 | ₩111,570 | ₩111,677 | ₩111,445 | ₩111,445 | -0.11% | 900 |
|---|
| 2026.05.14 | ₩113,593 | ₩113,996 | ₩113,580 | ₩113,591 | -0.00% | 900 |
|---|
| 2026.05.13 | ₩112,481 | ₩113,082 | ₩112,387 | ₩113,082 | +0.53% | 7.1천 |
|---|
| 2026.05.12 | ₩112,749 | ₩113,295 | ₩112,012 | ₩113,295 | +0.48% | 1.5천 |
|---|
| 2026.05.11 | ₩115,161 | ₩115,161 | ₩114,459 | ₩114,459 | -0.61% | 800 |
|---|
| 2026.05.08 | ₩114,223 | ₩114,733 | ₩114,223 | ₩114,597 | +0.33% | 2.5천 |
|---|
| 2026.05.07 | ₩114,398 | ₩114,398 | ₩113,607 | ₩113,646 | -0.66% | 1.6천 |
|---|
| 2026.05.06 | ₩114,103 | ₩115,049 | ₩114,103 | ₩115,049 | +0.83% | 1천 |
|---|
| 2026.05.05 | ₩113,419 | ₩113,888 | ₩113,419 | ₩113,800 | +0.34% | 1.4천 |
|---|
| 2026.05.04 | ₩112,843 | ₩112,843 | ₩111,959 | ₩111,985 | -0.76% | 3.5천 |
|---|
| 2026.05.01 | ₩112,495 | ₩112,714 | ₩112,495 | ₩112,714 | +0.20% | 700 |
|---|
| 2026.04.30 | ₩110,947 | ₩112,133 | ₩110,947 | ₩112,133 | +1.07% | 7.3천 |
|---|
| 2026.04.29 | ₩109,975 | ₩110,029 | ₩109,599 | ₩109,690 | -0.26% | 1.8천 |
|---|
| 2026.04.28 | ₩111,436 | ₩111,436 | ₩110,337 | ₩110,511 | -0.83% | 3.3천 |
|---|
| 2026.04.27 | ₩111,784 | ₩111,784 | ₩111,530 | ₩111,530 | -0.23% | 3.6천 |
|---|
| 2026.04.24 | ₩113,540 | ₩113,540 | ₩111,329 | ₩111,370 | -1.91% | 1.5천 |
|---|
| 2026.04.23 | ₩110,954 | ₩110,954 | ₩110,136 | ₩110,671 | -0.25% | 1.5천 |
|---|
| 2026.04.22 | ₩111,155 | ₩111,235 | ₩110,820 | ₩111,117 | -0.03% | 2.9천 |
|---|
| 2026.04.21 | ₩111,717 | ₩111,717 | ₩110,605 | ₩110,672 | -0.94% | 1.7천 |
|---|
| 2026.04.20 | ₩110,686 | ₩111,865 | ₩110,686 | ₩111,689 | +0.91% | 700 |
|---|
| 2026.04.17 | ₩111,242 | ₩111,409 | ₩110,806 | ₩111,117 | -0.11% | 3.1천 |
|---|
| 2026.04.16 | ₩108,026 | ₩108,528 | ₩108,026 | ₩108,515 | +0.45% | 1.3만 |
|---|
| 2026.04.15 | ₩107,872 | ₩108,161 | ₩107,872 | ₩108,161 | +0.27% | 900 |
|---|
| 2026.04.14 | ₩108,032 | ₩108,032 | ₩107,818 | ₩107,914 | -0.11% | 700 |
|---|
| 2026.04.13 | ₩106,759 | ₩107,097 | ₩106,759 | ₩107,097 | +0.32% | 4.1천 |
|---|
| 2026.04.10 | ₩106,116 | ₩106,210 | ₩105,540 | ₩105,635 | -0.45% | 3.9천 |
|---|
| 2026.04.09 | ₩105,098 | ₩106,679 | ₩105,098 | ₩106,351 | +1.19% | 6.4천 |
|---|
| 2026.04.08 | ₩105,942 | ₩105,942 | ₩105,259 | ₩105,666 | -0.26% | 1.6만 |
|---|
| 2026.04.07 | ₩101,653 | ₩102,776 | ₩101,653 | ₩102,776 | +1.10% | 1.2천 |
|---|
| 2026.04.06 | ₩102,096 | ₩102,542 | ₩102,096 | ₩102,542 | +0.44% | 700 |
|---|
| 2026.04.02 | ₩99,939 | ₩101,856 | ₩99,939 | ₩101,856 | +1.92% | 2.1만 |
|---|
| 2026.04.01 | ₩101,507 | ₩102,230 | ₩101,131 | ₩101,131 | -0.37% | 30.7만 |
|---|
| 2026.03.31 | ₩99,094 | ₩100,662 | ₩99,094 | ₩100,589 | +1.51% | 2천 |
|---|
| 2026.03.30 | ₩98,344 | ₩98,532 | ₩97,004 | ₩97,403 | -0.96% | 1.5천 |
|---|
| 2026.03.27 | ₩98,954 | ₩98,954 | ₩98,311 | ₩98,530 | -0.43% | 1천 |
|---|
| 2026.03.26 | ₩101,440 | ₩101,440 | ₩100,398 | ₩100,398 | -1.03% | 500 |
|---|
| 2026.03.25 | ₩102,257 | ₩102,257 | ₩101,614 | ₩102,056 | -0.20% | 1.2천 |
|---|
| 2026.03.24 | ₩100,106 | ₩101,386 | ₩100,053 | ₩100,863 | +0.76% | 1.3만 |
|---|
| 2026.03.23 | ₩100,220 | ₩101,620 | ₩100,220 | ₩100,662 | +0.44% | 3.5천 |
|---|
| 2026.03.20 | ₩100,260 | ₩100,260 | ₩98,223 | ₩98,223 | -2.03% | 1.3천 |
|---|
| 2026.03.19 | ₩99,188 | ₩101,145 | ₩98,939 | ₩100,319 | +1.14% | 2.6천 |
|---|
| 2026.03.18 | ₩100,368 | ₩100,743 | ₩99,774 | ₩99,774 | -0.59% | 4.3천 |
|---|
| 2026.03.17 | ₩101,011 | ₩101,627 | ₩100,971 | ₩101,196 | +0.18% | 1.7만 |
|---|
| 2026.03.16 | ₩101,265 | ₩101,265 | ₩100,468 | ₩100,468 | -0.79% | 800 |
|---|
| 2026.03.13 | ₩100,569 | ₩100,569 | ₩99,108 | ₩99,346 | -1.22% | 4천 |
|---|
| 2026.03.12 | ₩100,368 | ₩100,368 | ₩99,604 | ₩99,637 | -0.73% | 3.3천 |
|---|
| 2026.03.11 | ₩101,681 | ₩101,874 | ₩101,225 | ₩101,874 | +0.19% | 1천 |
|---|
| 2026.03.10 | ₩102,190 | ₩103,450 | ₩101,933 | ₩101,933 | -0.25% | 4.6천 |
|---|
| 2026.03.09 | ₩100,153 | ₩102,402 | ₩100,153 | ₩102,402 | +2.25% | 2.3천 |
|---|
| 2026.03.06 | ₩101,373 | ₩101,775 | ₩101,319 | ₩101,582 | +0.21% | 4.9천 |
|---|
| 2026.03.05 | ₩104,682 | ₩104,682 | ₩103,141 | ₩103,984 | -0.67% | 1.3천 |
|---|
| 2026.03.04 | ₩105,084 | ₩105,875 | ₩105,084 | ₩105,860 | +0.74% | 5.4천 |
|---|
| 2026.03.03 | ₩102,940 | ₩105,312 | ₩102,940 | ₩104,991 | +1.99% | 28.6만 |
|---|
| 2026.03.02 | ₩104,079 | ₩106,305 | ₩104,079 | ₩106,305 | +2.14% | 4.9만 |
|---|
| 2026.02.27 | ₩105,125 | ₩105,312 | ₩104,709 | ₩105,218 | +0.09% | 4.3만 |
|---|
| 2026.02.26 | ₩106,210 | ₩106,869 | ₩105,513 | ₩106,869 | +0.62% | 1.2천 |
|---|
| 2026.02.25 | ₩105,466 | ₩106,308 | ₩105,466 | ₩106,308 | +0.80% | 800 |
|---|
| 2026.02.24 | ₩105,366 | ₩105,728 | ₩105,366 | ₩105,682 | +0.30% | 1.8천 |
|---|
| 2026.02.23 | ₩104,361 | ₩104,361 | ₩103,610 | ₩104,172 | -0.18% | 3.3만 |
|---|
| 2026.02.20 | ₩106,518 | ₩106,880 | ₩106,036 | ₩106,360 | -0.15% | 1천 |
|---|
| 2026.02.19 | ₩105,665 | ₩106,306 | ₩105,647 | ₩106,306 | +0.61% | 1.2천 |
|---|
| 2026.02.18 | ₩106,357 | ₩106,987 | ₩106,076 | ₩106,266 | -0.09% | 1.2천 |
|---|
| 2026.02.17 | ₩105,774 | ₩106,264 | ₩105,098 | ₩105,776 | +0.00% | 1.9만 |
|---|
| 2026.02.13 | ₩105,902 | ₩106,451 | ₩105,808 | ₩105,808 | -0.09% | 1.1천 |
|---|
| 2026.02.12 | ₩104,903 | ₩105,044 | ₩104,354 | ₩104,715 | -0.18% | 2.8천 |
|---|
| 2026.02.11 | ₩106,264 | ₩106,691 | ₩106,264 | ₩106,691 | +0.40% | 1.1천 |
|---|
| 2026.02.10 | ₩107,510 | ₩107,858 | ₩107,247 | ₩107,247 | -0.24% | 900 |
|---|
| 2026.02.09 | ₩106,800 | ₩107,496 | ₩106,612 | ₩107,329 | +0.50% | 1천 |
|---|
| 2026.02.06 | ₩105,031 | ₩107,023 | ₩105,031 | ₩107,023 | +1.90% | 1.3천 |
|---|
| 2026.02.05 | ₩104,053 | ₩104,221 | ₩103,525 | ₩103,525 | -0.51% | 1천 |
|---|
| 2026.02.04 | ₩105,781 | ₩105,808 | ₩104,066 | ₩105,131 | -0.61% | 9.4천 |
|---|
| 2026.02.03 | ₩105,969 | ₩106,089 | ₩104,964 | ₩105,393 | -0.54% | 5.5천 |
|---|
| 2026.02.02 | ₩103,878 | ₩105,929 | ₩103,878 | ₩105,362 | +1.43% | 1.7천 |
|---|
| 2026.01.30 | ₩104,767 | ₩104,767 | ₩103,986 | ₩104,133 | -0.60% | 11.7만 |
|---|
| 2026.01.29 | ₩105,594 | ₩105,908 | ₩104,133 | ₩105,553 | -0.04% | 32.4만 |
|---|
| 2026.01.28 | ₩105,513 | ₩105,513 | ₩105,151 | ₩105,206 | -0.29% | 7.7천 |
|---|
| 2026.01.27 | ₩106,009 | ₩106,009 | ₩105,299 | ₩105,854 | -0.15% | 30.8만 |
|---|
| 2026.01.26 | ₩106,357 | ₩106,357 | ₩105,567 | ₩105,880 | -0.45% | 2.3천 |
|---|
| 2026.01.23 | ₩106,893 | ₩106,893 | ₩105,982 | ₩106,095 | -0.75% | 1천 |
|---|
| 2026.01.22 | ₩108,341 | ₩108,589 | ₩107,818 | ₩107,910 | -0.40% | 1.6천 |
|---|
| 2026.01.21 | ₩106,733 | ₩107,287 | ₩105,789 | ₩107,287 | +0.52% | 7천 |
|---|
| 2026.01.20 | ₩104,401 | ₩105,835 | ₩104,401 | ₩104,930 | +0.51% | 2.3만 |
|---|
| 2026.01.16 | ₩106,679 | ₩106,893 | ₩106,277 | ₩106,373 | -0.29% | 1천 |
|---|
| 2026.01.15 | ₩106,826 | ₩106,934 | ₩106,589 | ₩106,589 | -0.22% | 3.2천 |
|---|
| 2026.01.14 | ₩104,763 | ₩105,615 | ₩104,760 | ₩105,615 | +0.81% | 5.2천 |
|---|
| 2026.01.13 | ₩104,924 | ₩105,205 | ₩104,723 | ₩104,879 | -0.04% | 9.2천 |
|---|
| 2026.01.12 | ₩104,401 | ₩105,201 | ₩104,401 | ₩105,201 | +0.77% | 7.7천 |
|---|
| 2026.01.09 | ₩104,776 | ₩105,413 | ₩104,776 | ₩105,126 | +0.33% | 1.2천 |
|---|
| 2026.01.08 | ₩103,932 | ₩104,495 | ₩103,932 | ₩104,453 | +0.50% | 1.6만 |
|---|
| 2026.01.07 | ₩102,940 | ₩103,610 | ₩102,914 | ₩103,322 | +0.37% | 1.1만 |
|---|
| 2026.01.06 | ₩102,324 | ₩103,656 | ₩102,244 | ₩103,656 | +1.30% | 5.5천 |
|---|
| 2026.01.05 | ₩101,011 | ₩102,364 | ₩101,011 | ₩102,116 | +1.09% | 7.6천 |
|---|
| 2026.01.02 | ₩100,394 | ₩100,589 | ₩99,925 | ₩100,582 | +0.19% | 2.9천 |
|---|
| 2025.12.31 | ₩100,166 | ₩100,166 | ₩99,590 | ₩99,590 | -0.58% | 6.2만 |
|---|
| 2025.12.30 | ₩101,453 | ₩101,453 | ₩100,618 | ₩100,618 | -0.82% | 900 |
|---|
| 2025.12.29 | ₩101,480 | ₩101,480 | ₩101,121 | ₩101,279 | -0.20% | 3.6천 |
|---|
| 2025.12.26 | ₩102,150 | ₩102,150 | ₩101,708 | ₩101,935 | -0.21% | 1.3천 |
|---|
| 2025.12.24 | ₩101,828 | ₩102,210 | ₩101,828 | ₩102,210 | +0.38% | 900 |
|---|
| 2025.12.23 | ₩102,351 | ₩102,364 | ₩101,809 | ₩101,809 | -0.53% | 3.2천 |
|---|
| 2025.12.22 | ₩103,215 | ₩103,215 | ₩102,829 | ₩102,829 | -0.37% | 2.5천 |
|---|
| 2025.12.19 | ₩101,600 | ₩101,922 | ₩101,594 | ₩101,762 | +0.16% | 7.9천 |
|---|
| 2025.12.18 | ₩101,654 | ₩101,654 | ₩101,051 | ₩101,051 | -0.59% | 3.1천 |
|---|
| 2025.12.17 | ₩101,359 | ₩101,359 | ₩100,278 | ₩100,278 | -1.07% | 2.5천 |
|---|
| 2025.12.16 | ₩101,158 | ₩101,694 | ₩101,158 | ₩101,494 | +0.33% | 1천 |
|---|
| 2025.12.15 | ₩102,485 | ₩102,485 | ₩101,969 | ₩101,969 | -0.50% | 1.4천 |
|---|
| 2025.12.12 | ₩104,656 | ₩104,656 | ₩102,910 | ₩102,910 | -1.67% | 3.7천 |
|---|
| 2025.12.11 | ₩103,838 | ₩104,602 | ₩103,838 | ₩104,559 | +0.69% | 1.9천 |
|---|
| 2025.12.10 | ₩101,667 | ₩104,227 | ₩101,667 | ₩103,502 | +1.80% | 2.9천 |
|---|
| 2025.12.09 | ₩102,190 | ₩102,525 | ₩102,107 | ₩102,107 | -0.08% | 8.6천 |
|---|
| 2025.12.08 | ₩102,096 | ₩102,096 | ₩101,721 | ₩101,721 | -0.37% | 1.2천 |
|---|
| 2025.12.05 | ₩102,136 | ₩102,391 | ₩101,781 | ₩101,781 | -0.35% | 3.2천 |
|---|
| 2025.12.04 | ₩102,057 | ₩102,134 | ₩102,057 | ₩102,134 | +0.07% | 800 |
|---|
| 2025.12.03 | ₩100,434 | ₩101,352 | ₩100,434 | ₩101,352 | +0.91% | 4.7천 |
|---|
| 2025.12.02 | ₩99,979 | ₩100,012 | ₩99,675 | ₩99,675 | -0.30% | 1천 |
|---|
| 2025.12.01 | ₩100,046 | ₩100,260 | ₩99,878 | ₩99,878 | -0.17% | 1.6천 |
|---|
| 2025.11.28 | ₩100,883 | ₩101,051 | ₩100,830 | ₩101,051 | +0.17% | 2.2만 |
|---|
| 2025.11.26 | ₩100,207 | ₩100,644 | ₩100,207 | ₩100,644 | +0.44% | 1.7천 |
|---|
| 2025.11.25 | ₩97,714 | ₩99,885 | ₩97,714 | ₩99,872 | +2.21% | 5.9천 |
|---|
| 2025.11.24 | ₩95,986 | ₩97,572 | ₩95,986 | ₩97,572 | +1.65% | 2.4천 |
|---|
| 2025.11.21 | ₩93,386 | ₩95,999 | ₩93,386 | ₩95,683 | +2.46% | 6.3천 |
|---|
| 2025.11.20 | ₩93,667 | ₩93,667 | ₩93,004 | ₩93,009 | -0.70% | 800 |
|---|
| 2025.11.19 | ₩95,002 | ₩95,002 | ₩94,780 | ₩94,836 | -0.17% | 800 |
|---|
| 2025.11.18 | ₩94,002 | ₩95,074 | ₩93,895 | ₩94,853 | +0.91% | 900 |
|---|
| 2025.11.17 | ₩96,213 | ₩96,213 | ₩94,416 | ₩94,420 | -1.86% | 2.3천 |
|---|
| 2025.11.14 | ₩95,986 | ₩97,118 | ₩95,986 | ₩96,556 | +0.59% | 1.4천 |
|---|
| 2025.11.13 | ₩96,267 | ₩96,368 | ₩96,267 | ₩96,368 | +0.10% | 1.1천 |
|---|
| 2025.11.12 | ₩99,644 | ₩99,684 | ₩99,322 | ₩99,322 | -0.32% | 2.6천 |
|---|
| 2025.11.11 | ₩99,309 | ₩99,604 | ₩99,295 | ₩99,550 | +0.24% | 3.1천 |
|---|
| 2025.11.10 | ₩100,126 | ₩100,126 | ₩98,987 | ₩99,582 | -0.54% | 1.6천 |
|---|
| 2025.11.07 | ₩97,165 | ₩98,636 | ₩97,165 | ₩98,636 | +1.51% | 800 |
|---|
| 2025.11.06 | ₩99,872 | ₩99,872 | ₩98,079 | ₩98,079 | -1.80% | 700 |
|---|
| 2025.11.05 | ₩99,202 | ₩100,046 | ₩99,202 | ₩100,046 | +0.85% | 1.2천 |
|---|
| 2025.11.04 | ₩99,644 | ₩99,767 | ₩98,643 | ₩98,643 | -1.00% | 2.6천 |
|---|
| 2025.11.03 | ₩100,716 | ₩100,716 | ₩99,389 | ₩100,487 | -0.23% | 3.2천 |
|---|
| 2025.10.31 | ₩100,433 | ₩100,917 | ₩100,433 | ₩100,783 | +0.35% | 8.6만 |
|---|
| 2025.10.30 | ₩100,488 | ₩100,796 | ₩100,205 | ₩100,205 | -0.28% | 1천 |
|---|
| 2025.10.29 | ₩102,136 | ₩102,230 | ₩100,938 | ₩100,938 | -1.17% | 1.3천 |
|---|
| 2025.10.28 | ₩102,391 | ₩102,766 | ₩102,264 | ₩102,264 | -0.12% | 900 |
|---|
| 2025.10.27 | ₩103,195 | ₩103,195 | ₩102,793 | ₩102,793 | -0.39% | 800 |
|---|
| 2025.10.24 | ₩102,632 | ₩102,632 | ₩102,349 | ₩102,349 | -0.28% | 600 |
|---|
| 2025.10.23 | ₩100,341 | ₩101,056 | ₩100,341 | ₩101,056 | +0.71% | 2.2천 |
|---|
| 2025.10.22 | ₩100,756 | ₩100,756 | ₩99,228 | ₩99,679 | -1.07% | 2.7천 |
|---|
| 2025.10.21 | ₩101,842 | ₩101,842 | ₩101,304 | ₩101,304 | -0.53% | 3천 |
|---|
| 2025.10.20 | ₩101,158 | ₩101,643 | ₩101,158 | ₩101,643 | +0.48% | 1.8만 |
|---|
| 2025.10.17 | ₩99,684 | ₩99,831 | ₩99,684 | ₩99,831 | +0.15% | 500 |
|---|
| 2025.10.16 | ₩102,672 | ₩102,672 | ₩100,358 | ₩100,358 | -2.25% | 2.8천 |
|---|
| 2025.10.15 | ₩102,927 | ₩103,476 | ₩102,257 | ₩102,463 | -0.45% | 2.4천 |
|---|
| 2025.10.14 | ₩98,491 | ₩102,029 | ₩98,491 | ₩101,742 | +3.30% | 1.5천 |
|---|
| 2025.10.13 | ₩99,711 | ₩100,125 | ₩99,617 | ₩100,125 | +0.42% | 4.6천 |
|---|
| 2025.10.10 | ₩100,769 | ₩100,769 | ₩97,332 | ₩97,332 | -3.41% | 2.6천 |
|---|