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 | ₩114,568 | ₩114,742 | ₩114,568 | ₩114,742 | +0.15% | 1천 |
| 2026.10.08 | ₩113,441 | ₩114,326 | ₩113,441 | ₩114,286 | +0.74% | 9.7천 |
| 2026.10.07 | ₩113,937 | ₩114,298 | ₩113,937 | ₩114,138 | +0.18% | 6.8천 |
| 2026.10.06 | ₩115,882 | ₩116,184 | ₩115,386 | ₩115,721 | -0.14% | 1.3만 |
| 2026.10.05 | ₩115,533 | ₩116,550 | ₩115,533 | ₩116,212 | +0.59% | 7.6천 |
| 2026.10.02 | ₩115,734 | ₩115,801 | ₩115,533 | ₩115,801 | +0.06% | 3.1만 |
| 2026.10.01 | ₩114,353 | ₩114,641 | ₩114,353 | ₩114,580 | +0.20% | 3.8천 |
| 2026.09.30 | ₩114,733 | ₩114,733 | ₩113,978 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩113,978 |
| -0.66% |
| 21.4만 |
| 2026.09.29 | ₩114,366 | ₩114,501 | ₩113,736 | ₩114,283 | -0.07% | 6.8천 |
|---|
| 2026.09.28 | ₩114,635 | ₩114,836 | ₩114,151 | ₩114,608 | -0.02% | 2.9천 |
|---|
| 2026.09.25 | ₩115,077 | ₩116,043 | ₩115,077 | ₩115,630 | +0.48% | 2.7천 |
|---|
| 2026.09.24 | ₩115,091 | ₩115,547 | ₩114,843 | ₩115,419 | +0.29% | 1.9천 |
|---|
| 2026.09.23 | ₩116,740 | ₩116,740 | ₩115,655 | ₩115,655 | -0.93% | 1.8천 |
|---|
| 2026.09.22 | ₩117,518 | ₩117,934 | ₩117,183 | ₩117,424 | -0.08% | 4.2천 |
|---|
| 2026.09.21 | ₩117,397 | ₩117,397 | ₩117,075 | ₩117,125 | -0.23% | 8.8천 |
|---|
| 2026.09.18 | ₩116,150 | ₩116,318 | ₩115,949 | ₩116,318 | +0.14% | 7.8천 |
|---|
| 2026.09.17 | ₩118,054 | ₩118,054 | ₩117,035 | ₩117,049 | -0.85% | 2.9만 |
|---|
| 2026.09.16 | ₩117,250 | ₩117,471 | ₩116,327 | ₩116,327 | -0.79% | 800 |
|---|
| 2026.09.15 | ₩116,613 | ₩116,613 | ₩116,586 | ₩116,586 | -0.02% | 1천 |
|---|
| 2026.09.14 | ₩117,330 | ₩118,014 | ₩117,330 | ₩117,686 | +0.30% | 8천 |
|---|
| 2026.09.11 | ₩118,416 | ₩118,416 | ₩118,152 | ₩118,152 | -0.22% | 3.3천 |
|---|
| 2026.09.10 | ₩118,148 | ₩118,188 | ₩117,442 | ₩117,442 | -0.60% | 2.4천 |
|---|
| 2026.09.09 | ₩118,624 | ₩118,624 | ₩118,624 | ₩118,624 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩120,763 | ₩120,897 | ₩120,133 | ₩120,214 | -0.46% | 5.6만 |
|---|
| 2026.09.04 | ₩120,643 | ₩120,954 | ₩120,643 | ₩120,954 | +0.26% | 1천 |
|---|
| 2026.09.03 | ₩119,999 | ₩120,672 | ₩119,999 | ₩120,672 | +0.56% | 3.9천 |
|---|
| 2026.09.02 | ₩119,731 | ₩120,214 | ₩119,731 | ₩120,058 | +0.27% | 2.8천 |
|---|
| 2026.09.01 | ₩120,240 | ₩120,254 | ₩118,805 | ₩118,815 | -1.19% | 4.2천 |
|---|
| 2026.08.31 | ₩120,146 | ₩120,707 | ₩120,146 | ₩120,656 | +0.42% | 3.4만 |
|---|
| 2026.08.28 | ₩122,292 | ₩122,332 | ₩121,364 | ₩121,364 | -0.76% | 700 |
|---|
| 2026.08.27 | ₩122,614 | ₩122,931 | ₩122,587 | ₩122,931 | +0.26% | 2.8천 |
|---|
| 2026.08.26 | ₩122,574 | ₩122,574 | ₩122,319 | ₩122,475 | -0.08% | 600 |
|---|
| 2026.08.25 | ₩122,171 | ₩122,390 | ₩122,171 | ₩122,390 | +0.18% | 600 |
|---|
| 2026.08.24 | ₩122,171 | ₩122,252 | ₩121,850 | ₩121,980 | -0.16% | 1.3만 |
|---|
| 2026.08.21 | ₩122,922 | ₩122,922 | ₩122,681 | ₩122,846 | -0.06% | 300 |
|---|
| 2026.08.20 | ₩121,836 | ₩121,836 | ₩121,836 | ₩121,836 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩123,834 | ₩123,834 | ₩123,377 | ₩123,377 | -0.37% | 800 |
|---|
| 2026.08.18 | ₩123,405 | ₩123,405 | ₩122,967 | ₩122,967 | -0.36% | 500 |
|---|
| 2026.08.17 | ₩124,532 | ₩124,706 | ₩124,465 | ₩124,589 | +0.05% | 4.1천 |
|---|
| 2026.08.14 | ₩124,973 | ₩125,201 | ₩124,973 | ₩125,201 | +0.18% | 800 |
|---|
| 2026.08.13 | ₩125,032 | ₩125,032 | ₩124,290 | ₩124,585 | -0.36% | 3.3천 |
|---|
| 2026.08.12 | ₩124,505 | ₩124,505 | ₩124,009 | ₩124,234 | -0.22% | 1.2천 |
|---|
| 2026.08.11 | ₩123,432 | ₩123,821 | ₩123,432 | ₩123,445 | +0.01% | 3.9천 |
|---|
| 2026.08.10 | ₩123,365 | ₩123,546 | ₩123,016 | ₩123,185 | -0.15% | 1.2만 |
|---|
| 2026.08.07 | ₩123,600 | ₩123,982 | ₩123,600 | ₩123,875 | +0.22% | 3.9천 |
|---|
| 2026.08.06 | ₩123,667 | ₩123,667 | ₩122,678 | ₩122,678 | -0.80% | 700 |
|---|
| 2026.08.05 | ₩124,720 | ₩124,720 | ₩123,471 | ₩123,471 | -1.00% | 1.6천 |
|---|
| 2026.08.04 | ₩122,440 | ₩124,344 | ₩122,440 | ₩124,103 | +1.36% | 3.7만 |
|---|
| 2026.08.03 | ₩121,407 | ₩121,897 | ₩121,407 | ₩121,859 | +0.37% | 4.1천 |
|---|
| 2026.07.31 | ₩120,696 | ₩120,696 | ₩119,733 | ₩119,733 | -0.80% | 400 |
|---|
| 2026.07.30 | ₩120,113 | ₩120,223 | ₩120,113 | ₩120,223 | +0.09% | 1.5천 |
|---|
| 2026.07.29 | ₩120,374 | ₩120,374 | ₩118,726 | ₩118,726 | -1.37% | 2.2천 |
|---|
| 2026.07.28 | ₩119,664 | ₩120,598 | ₩119,664 | ₩120,598 | +0.78% | 1.9천 |
|---|
| 2026.07.27 | ₩119,878 | ₩120,214 | ₩119,652 | ₩120,214 | +0.28% | 3.3만 |
|---|
| 2026.07.24 | ₩119,235 | ₩119,905 | ₩119,235 | ₩119,366 | +0.11% | 2.6천 |
|---|
| 2026.07.23 | ₩119,020 | ₩119,532 | ₩119,020 | ₩119,532 | +0.43% | 1.2만 |
|---|
| 2026.07.22 | ₩120,924 | ₩120,924 | ₩120,254 | ₩120,470 | -0.38% | 5.1천 |
|---|
| 2026.07.21 | ₩121,242 | ₩121,517 | ₩121,242 | ₩121,517 | +0.23% | 900 |
|---|
| 2026.07.20 | ₩120,897 | ₩120,897 | ₩120,050 | ₩120,050 | -0.70% | 2.4천 |
|---|
| 2026.07.17 | ₩121,045 | ₩121,045 | ₩120,282 | ₩120,649 | -0.33% | 3.3천 |
|---|
| 2026.07.16 | ₩121,501 | ₩121,742 | ₩120,884 | ₩121,041 | -0.38% | 1.8천 |
|---|
| 2026.07.15 | ₩121,420 | ₩121,420 | ₩121,052 | ₩121,087 | -0.28% | 400 |
|---|
| 2026.07.14 | ₩120,240 | ₩120,550 | ₩120,201 | ₩120,550 | +0.26% | 1.4천 |
|---|
| 2026.07.13 | ₩120,334 | ₩120,415 | ₩119,690 | ₩120,043 | -0.24% | 2.5천 |
|---|
| 2026.07.10 | ₩120,401 | ₩121,044 | ₩120,401 | ₩121,044 | +0.53% | 1천 |
|---|
| 2026.07.09 | ₩121,285 | ₩121,769 | ₩120,978 | ₩121,561 | +0.23% | 1.9천 |
|---|
| 2026.07.08 | ₩118,890 | ₩119,927 | ₩118,779 | ₩119,927 | +0.87% | 1.9천 |
|---|
| 2026.07.07 | ₩121,461 | ₩121,997 | ₩121,328 | ₩121,328 | -0.11% | 1.2천 |
|---|
| 2026.07.06 | ₩122,708 | ₩122,855 | ₩122,307 | ₩122,307 | -0.33% | 6.9천 |
|---|
| 2026.07.02 | ₩123,365 | ₩123,365 | ₩121,139 | ₩121,659 | -1.38% | 700 |
|---|
| 2026.07.01 | ₩123,043 | ₩123,808 | ₩122,716 | ₩122,716 | -0.27% | 600 |
|---|
| 2026.06.30 | ₩123,097 | ₩123,412 | ₩123,003 | ₩123,177 | +0.07% | 29.1만 |
|---|
| 2026.06.29 | ₩122,440 | ₩122,440 | ₩120,924 | ₩122,303 | -0.11% | 4.6천 |
|---|
| 2026.06.26 | ₩121,273 | ₩122,084 | ₩121,260 | ₩122,084 | +0.67% | 5.6천 |
|---|
| 2026.06.25 | ₩121,099 | ₩121,099 | ₩120,254 | ₩120,653 | -0.37% | 1.3천 |
|---|
| 2026.06.24 | ₩119,114 | ₩120,240 | ₩119,012 | ₩119,572 | +0.39% | 3.3천 |
|---|
| 2026.06.23 | ₩117,531 | ₩118,940 | ₩117,531 | ₩118,815 | +1.09% | 1.4만 |
|---|
| 2026.06.22 | ₩120,334 | ₩120,334 | ₩119,480 | ₩119,480 | -0.71% | 700 |
|---|
| 2026.06.18 | ₩118,758 | ₩119,236 | ₩118,758 | ₩119,236 | +0.40% | 800 |
|---|
| 2026.06.17 | ₩118,430 | ₩118,430 | ₩117,256 | ₩117,256 | -0.99% | 1.1천 |
|---|
| 2026.06.16 | ₩119,422 | ₩119,851 | ₩117,934 | ₩117,934 | -1.25% | 3.1천 |
|---|
| 2026.06.15 | ₩120,066 | ₩120,106 | ₩118,978 | ₩118,978 | -0.91% | 2.1천 |
|---|
| 2026.06.12 | ₩118,041 | ₩119,369 | ₩118,041 | ₩118,363 | +0.27% | 3.7천 |
|---|
| 2026.06.11 | ₩115,144 | ₩117,428 | ₩115,144 | ₩117,428 | +1.98% | 1.1천 |
|---|
| 2026.06.10 | ₩115,466 | ₩115,466 | ₩114,385 | ₩114,385 | -0.94% | 700 |
|---|
| 2026.06.09 | ₩116,298 | ₩116,874 | ₩113,146 | ₩115,142 | -0.99% | 8.4천 |
|---|
| 2026.06.08 | ₩115,077 | ₩115,077 | ₩114,541 | ₩114,594 | -0.42% | 1.5천 |
|---|
| 2026.06.05 | ₩114,695 | ₩114,957 | ₩113,294 | ₩113,574 | -0.98% | 1.9천 |
|---|
| 2026.06.04 | ₩115,144 | ₩116,941 | ₩115,144 | ₩116,861 | +1.49% | 3.4천 |
|---|
| 2026.06.03 | ₩115,694 | ₩115,694 | ₩114,990 | ₩115,111 | -0.50% | 2.8천 |
|---|
| 2026.06.02 | ₩115,976 | ₩116,485 | ₩115,976 | ₩116,408 | +0.37% | 2.7천 |
|---|
| 2026.06.01 | ₩114,879 | ₩116,271 | ₩114,715 | ₩115,949 | +0.93% | 3천 |
|---|
| 2026.05.29 | ₩115,801 | ₩116,231 | ₩115,801 | ₩116,110 | +0.27% | 5.3천 |
|---|
| 2026.05.28 | ₩116,271 | ₩116,982 | ₩115,815 | ₩116,842 | +0.49% | 3.3천 |
|---|
| 2026.05.27 | ₩116,673 | ₩117,089 | ₩116,137 | ₩116,405 | -0.23% | 13.3만 |
|---|
| 2026.05.26 | ₩116,231 | ₩116,448 | ₩116,231 | ₩116,448 | +0.19% | 600 |
|---|
| 2026.05.22 | ₩114,165 | ₩114,541 | ₩114,071 | ₩114,369 | +0.18% | 1.6천 |
|---|
| 2026.05.21 | ₩112,529 | ₩113,342 | ₩112,083 | ₩113,342 | +0.72% | 1.4천 |
|---|
| 2026.05.20 | ₩110,531 | ₩112,754 | ₩110,531 | ₩112,754 | +2.01% | 1.2천 |
|---|
| 2026.05.19 | ₩109,995 | ₩110,410 | ₩109,995 | ₩110,237 | +0.22% | 1.2천 |
|---|
| 2026.05.18 | ₩111,778 | ₩111,778 | ₩111,081 | ₩111,326 | -0.40% | 1.2천 |
|---|
| 2026.05.15 | ₩111,657 | ₩111,765 | ₩111,533 | ₩111,533 | -0.11% | 900 |
|---|
| 2026.05.14 | ₩113,682 | ₩114,085 | ₩113,669 | ₩113,680 | -0.00% | 900 |
|---|
| 2026.05.13 | ₩112,569 | ₩113,170 | ₩112,476 | ₩113,170 | +0.53% | 7.1천 |
|---|
| 2026.05.12 | ₩112,838 | ₩113,383 | ₩112,100 | ₩113,383 | +0.48% | 1.5천 |
|---|
| 2026.05.11 | ₩115,252 | ₩115,252 | ₩114,549 | ₩114,549 | -0.61% | 800 |
|---|
| 2026.05.08 | ₩114,313 | ₩114,822 | ₩114,313 | ₩114,687 | +0.33% | 2.5천 |
|---|
| 2026.05.07 | ₩114,487 | ₩114,487 | ₩113,696 | ₩113,735 | -0.66% | 1.6천 |
|---|
| 2026.05.06 | ₩114,192 | ₩115,139 | ₩114,192 | ₩115,139 | +0.83% | 1천 |
|---|
| 2026.05.05 | ₩113,508 | ₩113,978 | ₩113,508 | ₩113,889 | +0.34% | 1.4천 |
|---|
| 2026.05.04 | ₩112,932 | ₩112,932 | ₩112,046 | ₩112,073 | -0.76% | 3.5천 |
|---|
| 2026.05.01 | ₩112,583 | ₩112,803 | ₩112,583 | ₩112,803 | +0.20% | 700 |
|---|
| 2026.04.30 | ₩111,034 | ₩112,221 | ₩111,034 | ₩112,221 | +1.07% | 7.3천 |
|---|
| 2026.04.29 | ₩110,062 | ₩110,115 | ₩109,685 | ₩109,776 | -0.26% | 1.8천 |
|---|
| 2026.04.28 | ₩111,523 | ₩111,523 | ₩110,424 | ₩110,598 | -0.83% | 3.3천 |
|---|
| 2026.04.27 | ₩111,872 | ₩111,872 | ₩111,617 | ₩111,617 | -0.23% | 3.6천 |
|---|
| 2026.04.24 | ₩113,629 | ₩113,629 | ₩111,416 | ₩111,458 | -1.91% | 1.5천 |
|---|
| 2026.04.23 | ₩111,041 | ₩111,041 | ₩110,223 | ₩110,758 | -0.25% | 1.5천 |
|---|
| 2026.04.22 | ₩111,242 | ₩111,322 | ₩110,906 | ₩111,204 | -0.03% | 2.9천 |
|---|
| 2026.04.21 | ₩111,805 | ₩111,805 | ₩110,692 | ₩110,759 | -0.94% | 1.7천 |
|---|
| 2026.04.20 | ₩110,772 | ₩111,953 | ₩110,772 | ₩111,777 | +0.91% | 700 |
|---|
| 2026.04.17 | ₩111,329 | ₩111,497 | ₩110,893 | ₩111,204 | -0.11% | 3.1천 |
|---|
| 2026.04.16 | ₩108,110 | ₩108,613 | ₩108,110 | ₩108,600 | +0.45% | 1.3만 |
|---|
| 2026.04.15 | ₩107,956 | ₩108,246 | ₩107,956 | ₩108,246 | +0.27% | 900 |
|---|
| 2026.04.14 | ₩108,117 | ₩108,117 | ₩107,902 | ₩107,999 | -0.11% | 700 |
|---|
| 2026.04.13 | ₩106,843 | ₩107,181 | ₩106,843 | ₩107,181 | +0.32% | 4.1천 |
|---|
| 2026.04.10 | ₩106,199 | ₩106,293 | ₩105,623 | ₩105,718 | -0.45% | 3.9천 |
|---|
| 2026.04.09 | ₩105,180 | ₩106,763 | ₩105,180 | ₩106,434 | +1.19% | 6.4천 |
|---|
| 2026.04.08 | ₩106,025 | ₩106,025 | ₩105,341 | ₩105,749 | -0.26% | 1.6만 |
|---|
| 2026.04.07 | ₩101,732 | ₩102,856 | ₩101,732 | ₩102,856 | +1.10% | 1.2천 |
|---|
| 2026.04.06 | ₩102,176 | ₩102,623 | ₩102,176 | ₩102,623 | +0.44% | 700 |
|---|
| 2026.04.02 | ₩100,017 | ₩101,936 | ₩100,017 | ₩101,936 | +1.92% | 2.1만 |
|---|
| 2026.04.01 | ₩101,586 | ₩102,310 | ₩101,211 | ₩101,211 | -0.37% | 30.7만 |
|---|
| 2026.03.31 | ₩99,172 | ₩100,741 | ₩99,172 | ₩100,667 | +1.51% | 2천 |
|---|
| 2026.03.30 | ₩98,421 | ₩98,609 | ₩97,080 | ₩97,480 | -0.96% | 1.5천 |
|---|
| 2026.03.27 | ₩99,031 | ₩99,031 | ₩98,388 | ₩98,608 | -0.43% | 1천 |
|---|
| 2026.03.26 | ₩101,519 | ₩101,519 | ₩100,477 | ₩100,477 | -1.03% | 500 |
|---|
| 2026.03.25 | ₩102,337 | ₩102,337 | ₩101,693 | ₩102,136 | -0.20% | 1.2천 |
|---|
| 2026.03.24 | ₩100,185 | ₩101,465 | ₩100,131 | ₩100,942 | +0.76% | 1.3만 |
|---|
| 2026.03.23 | ₩100,299 | ₩101,700 | ₩100,299 | ₩100,741 | +0.44% | 3.5천 |
|---|
| 2026.03.20 | ₩100,339 | ₩100,339 | ₩98,300 | ₩98,300 | -2.03% | 1.3천 |
|---|
| 2026.03.19 | ₩99,266 | ₩101,224 | ₩99,017 | ₩100,398 | +1.14% | 2.6천 |
|---|
| 2026.03.18 | ₩100,446 | ₩100,822 | ₩99,852 | ₩99,852 | -0.59% | 4.3천 |
|---|
| 2026.03.17 | ₩101,090 | ₩101,707 | ₩101,050 | ₩101,275 | +0.18% | 1.7만 |
|---|
| 2026.03.16 | ₩101,345 | ₩101,345 | ₩100,547 | ₩100,547 | -0.79% | 800 |
|---|
| 2026.03.13 | ₩100,647 | ₩100,647 | ₩99,186 | ₩99,424 | -1.22% | 4천 |
|---|
| 2026.03.12 | ₩100,446 | ₩100,446 | ₩99,682 | ₩99,715 | -0.73% | 3.3천 |
|---|
| 2026.03.11 | ₩101,760 | ₩101,954 | ₩101,304 | ₩101,954 | +0.19% | 1천 |
|---|
| 2026.03.10 | ₩102,270 | ₩103,531 | ₩102,013 | ₩102,013 | -0.25% | 4.6천 |
|---|
| 2026.03.09 | ₩100,232 | ₩102,482 | ₩100,232 | ₩102,482 | +2.25% | 2.3천 |
|---|
| 2026.03.06 | ₩101,452 | ₩101,854 | ₩101,398 | ₩101,661 | +0.21% | 4.9천 |
|---|
| 2026.03.05 | ₩104,764 | ₩104,764 | ₩103,222 | ₩104,066 | -0.67% | 1.3천 |
|---|
| 2026.03.04 | ₩105,167 | ₩105,958 | ₩105,167 | ₩105,943 | +0.74% | 5.4천 |
|---|
| 2026.03.03 | ₩103,021 | ₩105,395 | ₩103,021 | ₩105,073 | +1.99% | 28.6만 |
|---|
| 2026.03.02 | ₩104,161 | ₩106,388 | ₩104,161 | ₩106,388 | +2.14% | 4.9만 |
|---|
| 2026.02.27 | ₩105,207 | ₩105,395 | ₩104,791 | ₩105,301 | +0.09% | 4.3만 |
|---|
| 2026.02.26 | ₩106,293 | ₩106,953 | ₩105,596 | ₩106,953 | +0.62% | 1.2천 |
|---|
| 2026.02.25 | ₩105,549 | ₩106,391 | ₩105,549 | ₩106,391 | +0.80% | 800 |
|---|
| 2026.02.24 | ₩105,448 | ₩105,810 | ₩105,448 | ₩105,765 | +0.30% | 1.8천 |
|---|
| 2026.02.23 | ₩104,443 | ₩104,443 | ₩103,692 | ₩104,253 | -0.18% | 3.3만 |
|---|
| 2026.02.20 | ₩106,602 | ₩106,964 | ₩106,119 | ₩106,443 | -0.15% | 1천 |
|---|
| 2026.02.19 | ₩105,747 | ₩106,390 | ₩105,730 | ₩106,390 | +0.61% | 1.2천 |
|---|
| 2026.02.18 | ₩106,441 | ₩107,071 | ₩106,159 | ₩106,350 | -0.09% | 1.2천 |
|---|
| 2026.02.17 | ₩105,857 | ₩106,347 | ₩105,180 | ₩105,859 | +0.00% | 1.9만 |
|---|
| 2026.02.13 | ₩105,985 | ₩106,535 | ₩105,891 | ₩105,891 | -0.09% | 1.1천 |
|---|
| 2026.02.12 | ₩104,986 | ₩105,126 | ₩104,436 | ₩104,797 | -0.18% | 2.8천 |
|---|
| 2026.02.11 | ₩106,347 | ₩106,775 | ₩106,347 | ₩106,775 | +0.40% | 1.1천 |
|---|
| 2026.02.10 | ₩107,594 | ₩107,943 | ₩107,331 | ₩107,331 | -0.24% | 900 |
|---|
| 2026.02.09 | ₩106,883 | ₩107,581 | ₩106,696 | ₩107,413 | +0.50% | 1천 |
|---|
| 2026.02.06 | ₩105,113 | ₩107,107 | ₩105,113 | ₩107,107 | +1.90% | 1.3천 |
|---|
| 2026.02.05 | ₩104,134 | ₩104,303 | ₩103,606 | ₩103,606 | -0.51% | 1천 |
|---|
| 2026.02.04 | ₩105,864 | ₩105,891 | ₩104,148 | ₩105,214 | -0.61% | 9.4천 |
|---|
| 2026.02.03 | ₩106,052 | ₩106,173 | ₩105,046 | ₩105,475 | -0.54% | 5.5천 |
|---|
| 2026.02.02 | ₩103,960 | ₩106,012 | ₩103,960 | ₩105,444 | +1.43% | 1.7천 |
|---|
| 2026.01.30 | ₩104,849 | ₩104,849 | ₩104,067 | ₩104,215 | -0.60% | 11.7만 |
|---|
| 2026.01.29 | ₩105,676 | ₩105,991 | ₩104,215 | ₩105,636 | -0.04% | 32.4만 |
|---|
| 2026.01.28 | ₩105,596 | ₩105,596 | ₩105,234 | ₩105,289 | -0.29% | 7.7천 |
|---|
| 2026.01.27 | ₩106,092 | ₩106,092 | ₩105,381 | ₩105,936 | -0.15% | 30.8만 |
|---|
| 2026.01.26 | ₩106,441 | ₩106,441 | ₩105,649 | ₩105,963 | -0.45% | 2.3천 |
|---|
| 2026.01.23 | ₩106,977 | ₩106,977 | ₩106,065 | ₩106,178 | -0.75% | 1천 |
|---|
| 2026.01.22 | ₩108,426 | ₩108,674 | ₩107,902 | ₩107,995 | -0.40% | 1.6천 |
|---|
| 2026.01.21 | ₩106,816 | ₩107,371 | ₩105,872 | ₩107,371 | +0.52% | 7천 |
|---|
| 2026.01.20 | ₩104,483 | ₩105,918 | ₩104,483 | ₩105,012 | +0.51% | 2.3만 |
|---|
| 2026.01.16 | ₩106,763 | ₩106,977 | ₩106,360 | ₩106,457 | -0.29% | 1천 |
|---|
| 2026.01.15 | ₩106,910 | ₩107,017 | ₩106,673 | ₩106,673 | -0.22% | 3.2천 |
|---|
| 2026.01.14 | ₩104,845 | ₩105,698 | ₩104,842 | ₩105,698 | +0.81% | 5.2천 |
|---|
| 2026.01.13 | ₩105,006 | ₩105,287 | ₩104,805 | ₩104,962 | -0.04% | 9.2천 |
|---|
| 2026.01.12 | ₩104,483 | ₩105,283 | ₩104,483 | ₩105,283 | +0.77% | 7.7천 |
|---|
| 2026.01.09 | ₩104,858 | ₩105,495 | ₩104,858 | ₩105,208 | +0.33% | 1.2천 |
|---|
| 2026.01.08 | ₩104,013 | ₩104,577 | ₩104,013 | ₩104,535 | +0.50% | 1.6만 |
|---|
| 2026.01.07 | ₩103,021 | ₩103,692 | ₩102,994 | ₩103,403 | +0.37% | 1.1만 |
|---|
| 2026.01.06 | ₩102,404 | ₩103,737 | ₩102,324 | ₩103,737 | +1.30% | 5.5천 |
|---|
| 2026.01.05 | ₩101,090 | ₩102,444 | ₩101,090 | ₩102,196 | +1.09% | 7.6천 |
|---|
| 2026.01.02 | ₩100,473 | ₩100,667 | ₩100,004 | ₩100,661 | +0.19% | 2.9천 |
|---|
| 2025.12.31 | ₩100,245 | ₩100,245 | ₩99,668 | ₩99,668 | -0.58% | 6.2만 |
|---|
| 2025.12.30 | ₩101,532 | ₩101,532 | ₩100,697 | ₩100,697 | -0.82% | 900 |
|---|
| 2025.12.29 | ₩101,559 | ₩101,559 | ₩101,200 | ₩101,358 | -0.20% | 3.6천 |
|---|
| 2025.12.26 | ₩102,230 | ₩102,230 | ₩101,787 | ₩102,015 | -0.21% | 1.3천 |
|---|
| 2025.12.24 | ₩101,908 | ₩102,290 | ₩101,908 | ₩102,290 | +0.38% | 900 |
|---|
| 2025.12.23 | ₩102,431 | ₩102,444 | ₩101,889 | ₩101,889 | -0.53% | 3.2천 |
|---|
| 2025.12.22 | ₩103,296 | ₩103,296 | ₩102,910 | ₩102,910 | -0.37% | 2.5천 |
|---|
| 2025.12.19 | ₩101,680 | ₩102,002 | ₩101,673 | ₩101,842 | +0.16% | 7.9천 |
|---|
| 2025.12.18 | ₩101,734 | ₩101,734 | ₩101,130 | ₩101,130 | -0.59% | 3.1천 |
|---|
| 2025.12.17 | ₩101,439 | ₩101,439 | ₩100,356 | ₩100,356 | -1.07% | 2.5천 |
|---|
| 2025.12.16 | ₩101,237 | ₩101,774 | ₩101,237 | ₩101,574 | +0.33% | 1천 |
|---|
| 2025.12.15 | ₩102,565 | ₩102,565 | ₩102,049 | ₩102,049 | -0.50% | 1.4천 |
|---|
| 2025.12.12 | ₩104,738 | ₩104,738 | ₩102,990 | ₩102,990 | -1.67% | 3.7천 |
|---|
| 2025.12.11 | ₩103,920 | ₩104,684 | ₩103,920 | ₩104,641 | +0.69% | 1.9천 |
|---|
| 2025.12.10 | ₩101,747 | ₩104,308 | ₩101,747 | ₩103,583 | +1.80% | 2.9천 |
|---|
| 2025.12.09 | ₩102,270 | ₩102,605 | ₩102,187 | ₩102,187 | -0.08% | 8.6천 |
|---|
| 2025.12.08 | ₩102,176 | ₩102,176 | ₩101,801 | ₩101,801 | -0.37% | 1.2천 |
|---|
| 2025.12.05 | ₩102,216 | ₩102,471 | ₩101,861 | ₩101,861 | -0.35% | 3.2천 |
|---|
| 2025.12.04 | ₩102,137 | ₩102,214 | ₩102,137 | ₩102,214 | +0.07% | 800 |
|---|
| 2025.12.03 | ₩100,513 | ₩101,432 | ₩100,513 | ₩101,432 | +0.91% | 4.7천 |
|---|
| 2025.12.02 | ₩100,057 | ₩100,091 | ₩99,753 | ₩99,753 | -0.30% | 1천 |
|---|
| 2025.12.01 | ₩100,124 | ₩100,339 | ₩99,957 | ₩99,957 | -0.17% | 1.6천 |
|---|
| 2025.11.28 | ₩100,962 | ₩101,130 | ₩100,909 | ₩101,130 | +0.17% | 2.2만 |
|---|
| 2025.11.26 | ₩100,285 | ₩100,722 | ₩100,285 | ₩100,722 | +0.44% | 1.7천 |
|---|
| 2025.11.25 | ₩97,791 | ₩99,963 | ₩97,791 | ₩99,950 | +2.21% | 5.9천 |
|---|
| 2025.11.24 | ₩96,061 | ₩97,649 | ₩96,061 | ₩97,649 | +1.65% | 2.4천 |
|---|
| 2025.11.21 | ₩93,459 | ₩96,074 | ₩93,459 | ₩95,758 | +2.46% | 6.3천 |
|---|
| 2025.11.20 | ₩93,741 | ₩93,741 | ₩93,077 | ₩93,082 | -0.70% | 800 |
|---|
| 2025.11.19 | ₩95,077 | ₩95,077 | ₩94,854 | ₩94,910 | -0.17% | 800 |
|---|
| 2025.11.18 | ₩94,076 | ₩95,149 | ₩93,969 | ₩94,928 | +0.91% | 900 |
|---|
| 2025.11.17 | ₩96,289 | ₩96,289 | ₩94,490 | ₩94,494 | -1.86% | 2.3천 |
|---|
| 2025.11.14 | ₩96,061 | ₩97,194 | ₩96,061 | ₩96,632 | +0.59% | 1.4천 |
|---|
| 2025.11.13 | ₩96,342 | ₩96,443 | ₩96,342 | ₩96,443 | +0.10% | 1.1천 |
|---|
| 2025.11.12 | ₩99,722 | ₩99,762 | ₩99,400 | ₩99,400 | -0.32% | 2.6천 |
|---|
| 2025.11.11 | ₩99,387 | ₩99,682 | ₩99,373 | ₩99,628 | +0.24% | 3.1천 |
|---|
| 2025.11.10 | ₩100,205 | ₩100,205 | ₩99,065 | ₩99,660 | -0.54% | 1.6천 |
|---|
| 2025.11.07 | ₩97,241 | ₩98,713 | ₩97,241 | ₩98,713 | +1.51% | 800 |
|---|
| 2025.11.06 | ₩99,950 | ₩99,950 | ₩98,156 | ₩98,156 | -1.80% | 700 |
|---|
| 2025.11.05 | ₩99,279 | ₩100,124 | ₩99,279 | ₩100,124 | +0.85% | 1.2천 |
|---|
| 2025.11.04 | ₩99,722 | ₩99,845 | ₩98,720 | ₩98,720 | -1.00% | 2.6천 |
|---|
| 2025.11.03 | ₩100,795 | ₩100,795 | ₩99,467 | ₩100,565 | -0.23% | 3.2천 |
|---|
| 2025.10.31 | ₩100,512 | ₩100,996 | ₩100,512 | ₩100,862 | +0.35% | 8.6만 |
|---|
| 2025.10.30 | ₩100,567 | ₩100,875 | ₩100,284 | ₩100,284 | -0.28% | 1천 |
|---|
| 2025.10.29 | ₩102,216 | ₩102,310 | ₩101,017 | ₩101,017 | -1.17% | 1.3천 |
|---|
| 2025.10.28 | ₩102,471 | ₩102,847 | ₩102,344 | ₩102,344 | -0.12% | 900 |
|---|
| 2025.10.27 | ₩103,276 | ₩103,276 | ₩102,873 | ₩102,873 | -0.39% | 800 |
|---|
| 2025.10.24 | ₩102,713 | ₩102,713 | ₩102,430 | ₩102,430 | -0.28% | 600 |
|---|
| 2025.10.23 | ₩100,419 | ₩101,135 | ₩100,419 | ₩101,135 | +0.71% | 2.2천 |
|---|
| 2025.10.22 | ₩100,835 | ₩100,835 | ₩99,306 | ₩99,757 | -1.07% | 2.7천 |
|---|
| 2025.10.21 | ₩101,921 | ₩101,921 | ₩101,384 | ₩101,384 | -0.53% | 3천 |
|---|
| 2025.10.20 | ₩101,237 | ₩101,723 | ₩101,237 | ₩101,723 | +0.48% | 1.8만 |
|---|
| 2025.10.17 | ₩99,762 | ₩99,910 | ₩99,762 | ₩99,910 | +0.15% | 500 |
|---|
| 2025.10.16 | ₩102,753 | ₩102,753 | ₩100,437 | ₩100,437 | -2.25% | 2.8천 |
|---|
| 2025.10.15 | ₩103,008 | ₩103,557 | ₩102,337 | ₩102,544 | -0.45% | 2.4천 |
|---|
| 2025.10.14 | ₩98,569 | ₩102,109 | ₩98,569 | ₩101,822 | +3.30% | 1.5천 |
|---|
| 2025.10.13 | ₩99,789 | ₩100,203 | ₩99,695 | ₩100,203 | +0.42% | 4.6천 |
|---|
| 2025.10.10 | ₩100,848 | ₩100,848 | ₩97,409 | ₩97,409 | -3.41% | 2.6천 |
|---|