시장 데이터를 불러오는 중
전체 종목
JPMorgan BetaBuilders U.S. Equity ETF 과거 주가
JPMorgan BetaBuilders U.S. Equity ETF · BBUS · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
JPMorgan BetaBuilders U.S. Equity ETF · BBUS · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩188,143 | ₩188,773 | ₩187,834 | ₩188,545 | +0.21% | 11.2만 |
| 2026.10.08 | ₩187,714 | ₩188,170 | ₩186,657 | ₩187,566 | -0.08% | 32.5만 |
| 2026.10.07 | ₩187,994 | ₩188,438 | ₩187,486 | ₩188,317 | +0.17% | 24만 |
| 2026.10.06 | ₩188,572 | ₩189,430 | ₩188,559 | ₩188,854 | +0.15% | 17.8만 |
| 2026.10.05 | ₩186,520 | ₩188,116 | ₩186,520 | ₩187,767 | +0.67% | 12.8만 |
| 2026.10.02 | ₩186,547 | ₩187,083 | ₩186,011 | ₩186,426 | -0.06% | 33.7만 |
| 2026.10.01 | ₩185,233 | ₩185,394 | ₩183,784 | ₩184,924 | -0.17% | 36만 |
| 2026.09.30 | ₩185,555 | ₩186,292 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩184,509 |
| -0.56% |
| 85.8만 |
| 2026.09.29 | ₩185,602 | ₩185,602 | ₩184,550 | ₩185,058 | -0.29% | 17.6만 |
|---|
| 2026.09.28 | ₩185,930 | ₩186,225 | ₩184,891 | ₩185,246 | -0.37% | 23.1만 |
|---|
| 2026.09.25 | ₩186,091 | ₩186,949 | ₩185,662 | ₩186,695 | +0.32% | 18.2만 |
|---|
| 2026.09.24 | ₩184,871 | ₩186,145 | ₩184,817 | ₩185,783 | +0.49% | 30.2만 |
|---|
| 2026.09.23 | ₩187,164 | ₩187,191 | ₩185,702 | ₩185,756 | -0.75% | 24만 |
|---|
| 2026.09.22 | ₩187,472 | ₩187,730 | ₩187,137 | ₩187,472 | 0.00% | 24.8만 |
|---|
| 2026.09.21 | ₩186,024 | ₩188,143 | ₩186,011 | ₩187,848 | +0.98% | 24.5만 |
|---|
| 2026.09.18 | ₩184,965 | ₩184,965 | ₩183,972 | ₩184,777 | -0.10% | 15.1만 |
|---|
| 2026.09.17 | ₩184,737 | ₩184,851 | ₩183,999 | ₩184,629 | -0.06% | 52.2만 |
|---|
| 2026.09.16 | ₩184,012 | ₩184,294 | ₩181,464 | ₩182,577 | -0.78% | 19만 |
|---|
| 2026.09.15 | ₩184,012 | ₩184,012 | ₩183,060 | ₩183,369 | -0.35% | 13.4만 |
|---|
| 2026.09.14 | ₩183,905 | ₩184,790 | ₩183,476 | ₩184,173 | +0.15% | 24.4만 |
|---|
| 2026.09.11 | ₩184,817 | ₩185,494 | ₩184,817 | ₩185,005 | +0.10% | 22.9만 |
|---|
| 2026.09.10 | ₩183,731 | ₩183,945 | ₩183,127 | ₩183,409 | -0.18% | 24.8만 |
|---|
| 2026.09.09 | ₩184,938 | ₩185,488 | ₩184,307 | ₩184,522 | -0.22% | 33.8만 |
|---|
| 2026.09.08 | ₩186,091 | ₩186,225 | ₩185,239 | ₩185,400 | -0.37% | 11.9만 |
|---|
| 2026.09.04 | ₩187,057 | ₩187,057 | ₩186,131 | ₩186,386 | -0.36% | 22.1만 |
|---|
| 2026.09.03 | ₩185,622 | ₩187,298 | ₩185,622 | ₩187,070 | +0.78% | 11.5만 |
|---|
| 2026.09.02 | ₩184,509 | ₩185,327 | ₩184,334 | ₩185,099 | +0.32% | 11.1만 |
|---|
| 2026.09.01 | ₩184,294 | ₩184,978 | ₩183,744 | ₩184,200 | -0.05% | 15.4만 |
|---|
| 2026.08.31 | ₩185,809 | ₩185,809 | ₩185,099 | ₩185,501 | -0.17% | 29.4만 |
|---|
| 2026.08.28 | ₩186,534 | ₩187,580 | ₩185,930 | ₩186,145 | -0.21% | 13만 |
|---|
| 2026.08.27 | ₩185,997 | ₩186,855 | ₩185,756 | ₩186,627 | +0.34% | 15.8만 |
|---|
| 2026.08.26 | ₩184,844 | ₩185,622 | ₩184,844 | ₩185,273 | +0.23% | 12.9만 |
|---|
| 2026.08.25 | ₩185,568 | ₩185,568 | ₩184,703 | ₩185,246 | -0.17% | 13.8만 |
|---|
| 2026.08.24 | ₩184,884 | ₩185,125 | ₩184,441 | ₩184,710 | -0.09% | 14.5만 |
|---|
| 2026.08.21 | ₩185,488 | ₩185,769 | ₩184,884 | ₩185,219 | -0.14% | 8.7만 |
|---|
| 2026.08.20 | ₩185,313 | ₩185,756 | ₩184,374 | ₩184,415 | -0.48% | 12.7만 |
|---|
| 2026.08.19 | ₩186,131 | ₩186,788 | ₩185,836 | ₩185,970 | -0.09% | 12.7만 |
|---|
| 2026.08.18 | ₩185,783 | ₩186,212 | ₩185,622 | ₩185,742 | -0.02% | 10.9만 |
|---|
| 2026.08.17 | ₩187,928 | ₩187,928 | ₩187,003 | ₩187,083 | -0.45% | 20.9만 |
|---|
| 2026.08.14 | ₩188,505 | ₩188,540 | ₩187,741 | ₩187,902 | -0.32% | 14.3만 |
|---|
| 2026.08.13 | ₩187,432 | ₩188,693 | ₩187,432 | ₩188,290 | +0.46% | 15.7만 |
|---|
| 2026.08.12 | ₩187,633 | ₩187,633 | ₩186,809 | ₩187,057 | -0.31% | 14만 |
|---|
| 2026.08.11 | ₩187,486 | ₩187,486 | ₩186,198 | ₩186,534 | -0.51% | 13.9만 |
|---|
| 2026.08.10 | ₩186,842 | ₩187,499 | ₩186,829 | ₩187,050 | +0.11% | 15.1만 |
|---|
| 2026.08.07 | ₩186,748 | ₩187,258 | ₩186,272 | ₩187,083 | +0.18% | 16.4만 |
|---|
| 2026.08.06 | ₩186,078 | ₩186,695 | ₩185,716 | ₩185,903 | -0.09% | 12.3만 |
|---|
| 2026.08.05 | ₩187,580 | ₩187,781 | ₩186,064 | ₩186,104 | -0.79% | 28.6만 |
|---|
| 2026.08.04 | ₩183,918 | ₩187,003 | ₩183,556 | ₩186,453 | +1.38% | 52.8만 |
|---|
| 2026.08.03 | ₩181,089 | ₩183,429 | ₩181,089 | ₩183,141 | +1.13% | 11.3만 |
|---|
| 2026.07.31 | ₩179,976 | ₩180,941 | ₩178,407 | ₩180,512 | +0.30% | 15.4만 |
|---|
| 2026.07.30 | ₩177,816 | ₩179,451 | ₩177,588 | ₩179,211 | +0.78% | 17만 |
|---|
| 2026.07.29 | ₩178,608 | ₩179,466 | ₩176,187 | ₩176,227 | -1.33% | 16.9만 |
|---|
| 2026.07.28 | ₩178,527 | ₩179,486 | ₩177,937 | ₩178,930 | +0.23% | 17.3만 |
|---|
| 2026.07.27 | ₩180,137 | ₩180,183 | ₩177,884 | ₩178,567 | -0.87% | 20.6만 |
|---|
| 2026.07.24 | ₩178,527 | ₩179,707 | ₩178,179 | ₩178,500 | -0.02% | 24.1만 |
|---|
| 2026.07.23 | ₩178,695 | ₩179,345 | ₩177,857 | ₩178,527 | -0.09% | 35.6만 |
|---|
| 2026.07.22 | ₩180,204 | ₩181,303 | ₩180,204 | ₩180,606 | +0.22% | 12.8만 |
|---|
| 2026.07.21 | ₩180,163 | ₩181,075 | ₩179,962 | ₩180,934 | +0.43% | 24.5만 |
|---|
| 2026.07.20 | ₩180,660 | ₩180,995 | ₩179,305 | ₩179,332 | -0.73% | 14.6만 |
|---|
| 2026.07.17 | ₩179,050 | ₩180,619 | ₩179,037 | ₩179,694 | +0.36% | 17.9만 |
|---|
| 2026.07.16 | ₩182,551 | ₩182,551 | ₩180,888 | ₩181,545 | -0.55% | 21.6만 |
|---|
| 2026.07.15 | ₩182,537 | ₩182,779 | ₩181,433 | ₩182,443 | -0.05% | 17만 |
|---|
| 2026.07.14 | ₩181,692 | ₩182,188 | ₩181,223 | ₩181,826 | +0.07% | 15.4만 |
|---|
| 2026.07.13 | ₩181,652 | ₩182,323 | ₩180,914 | ₩181,116 | -0.30% | 22.5만 |
|---|
| 2026.07.10 | ₩181,840 | ₩182,671 | ₩181,129 | ₩182,537 | +0.38% | 12.4만 |
|---|
| 2026.07.09 | ₩180,619 | ₩181,907 | ₩180,472 | ₩181,800 | +0.65% | 8.9만 |
|---|
| 2026.07.08 | ₩179,707 | ₩180,485 | ₩178,930 | ₩180,271 | +0.31% | 17.1만 |
|---|
| 2026.07.07 | ₩181,209 | ₩181,576 | ₩180,311 | ₩180,807 | -0.22% | 11.1만 |
|---|
| 2026.07.06 | ₩180,955 | ₩182,001 | ₩180,881 | ₩181,639 | +0.38% | 14.4만 |
|---|
| 2026.07.02 | ₩180,941 | ₩181,692 | ₩178,970 | ₩180,137 | -0.44% | 12.2만 |
|---|
| 2026.07.01 | ₩180,070 | ₩181,250 | ₩179,667 | ₩180,324 | +0.14% | 18만 |
|---|
| 2026.06.30 | ₩179,305 | ₩180,941 | ₩179,305 | ₩180,673 | +0.76% | 37.3만 |
|---|
| 2026.06.29 | ₩178,098 | ₩179,305 | ₩176,945 | ₩179,090 | +0.56% | 27.8만 |
|---|
| 2026.06.26 | ₩175,885 | ₩177,964 | ₩175,852 | ₩176,609 | +0.41% | 16.6만 |
|---|
| 2026.06.25 | ₩178,956 | ₩178,956 | ₩176,462 | ₩177,146 | -1.01% | 20.6만 |
|---|
| 2026.06.24 | ₩177,729 | ₩178,863 | ₩176,730 | ₩177,186 | -0.31% | 15.8만 |
|---|
| 2026.06.23 | ₩177,173 | ₩178,735 | ₩177,146 | ₩177,454 | +0.16% | 22만 |
|---|
| 2026.06.22 | ₩181,129 | ₩181,853 | ₩180,204 | ₩180,485 | -0.36% | 16.3만 |
|---|
| 2026.06.18 | ₩181,397 | ₩181,397 | ₩180,391 | ₩181,049 | -0.19% | 13.1만 |
|---|
| 2026.06.17 | ₩181,679 | ₩181,786 | ₩178,833 | ₩179,225 | -1.35% | 20.6만 |
|---|
| 2026.06.16 | ₩182,148 | ₩182,631 | ₩181,350 | ₩181,437 | -0.39% | 14.9만 |
|---|
| 2026.06.15 | ₩181,075 | ₩182,926 | ₩181,075 | ₩182,416 | +0.74% | 17.2만 |
|---|
| 2026.06.12 | ₩178,863 | ₩179,922 | ₩177,709 | ₩179,211 | +0.19% | 15만 |
|---|
| 2026.06.11 | ₩176,127 | ₩178,903 | ₩175,268 | ₩178,366 | +1.27% | 24.4만 |
|---|
| 2026.06.10 | ₩177,267 | ₩178,527 | ₩175,376 | ₩175,376 | -1.07% | 27만 |
|---|
| 2026.06.09 | ₩179,922 | ₩180,693 | ₩174,920 | ₩178,299 | -0.90% | 35.5만 |
|---|
| 2026.06.08 | ₩179,721 | ₩180,344 | ₩178,735 | ₩178,903 | -0.46% | 25.9만 |
|---|
| 2026.06.05 | ₩182,054 | ₩182,242 | ₩178,098 | ₩178,500 | -1.95% | 16.8만 |
|---|
| 2026.06.04 | ₩181,786 | ₩183,556 | ₩181,786 | ₩183,315 | +0.84% | 11.7만 |
|---|
| 2026.06.03 | ₩183,409 | ₩183,717 | ₩182,349 | ₩182,457 | -0.52% | 11.5만 |
|---|
| 2026.06.02 | ₩183,328 | ₩183,999 | ₩183,127 | ₩183,825 | +0.27% | 18.8만 |
|---|
| 2026.06.01 | ₩182,765 | ₩183,945 | ₩182,638 | ₩183,436 | +0.37% | 20.8만 |
|---|
| 2026.05.29 | ₩182,792 | ₩183,275 | ₩182,470 | ₩182,953 | +0.09% | 75.1만 |
|---|
| 2026.05.28 | ₩181,491 | ₩182,557 | ₩181,102 | ₩182,457 | +0.53% | 154.6만 |
|---|
| 2026.05.27 | ₩181,276 | ₩181,612 | ₩180,847 | ₩181,344 | +0.04% | 39.2만 |
|---|
| 2026.05.26 | ₩181,236 | ₩181,739 | ₩180,827 | ₩181,303 | +0.04% | 20.7만 |
|---|
| 2026.05.22 | ₩180,472 | ₩180,968 | ₩179,949 | ₩180,217 | -0.14% | 17.8만 |
|---|
| 2026.05.21 | ₩178,487 | ₩179,768 | ₩178,152 | ₩179,399 | +0.51% | 16.9만 |
|---|
| 2026.05.20 | ₩177,629 | ₩179,171 | ₩177,347 | ₩179,104 | +0.83% | 16.5만 |
|---|
| 2026.05.19 | ₩177,461 | ₩178,138 | ₩176,770 | ₩177,226 | -0.13% | 34.1만 |
|---|
| 2026.05.18 | ₩178,567 | ₩178,970 | ₩177,220 | ₩178,393 | -0.10% | 18.6만 |
|---|
| 2026.05.15 | ₩179,010 | ₩179,560 | ₩178,353 | ₩178,460 | -0.31% | 13.6만 |
|---|
| 2026.05.14 | ₩179,681 | ₩181,022 | ₩179,681 | ₩180,633 | +0.53% | 13.9만 |
|---|
| 2026.05.13 | ₩178,125 | ₩179,553 | ₩177,562 | ₩179,238 | +0.62% | 8.6만 |
|---|
| 2026.05.12 | ₩177,749 | ₩178,266 | ₩176,663 | ₩178,125 | +0.21% | 11.6만 |
|---|
| 2026.05.11 | ₩177,642 | ₩178,740 | ₩177,642 | ₩178,353 | +0.40% | 29.4만 |
|---|
| 2026.05.08 | ₩177,682 | ₩178,192 | ₩177,575 | ₩178,111 | +0.24% | 8.7만 |
|---|
| 2026.05.07 | ₩177,669 | ₩177,943 | ₩176,395 | ₩176,770 | -0.51% | 17.8만 |
|---|
| 2026.05.06 | ₩176,140 | ₩177,535 | ₩176,060 | ₩177,414 | +0.72% | 17.4만 |
|---|
| 2026.05.05 | ₩174,504 | ₩175,242 | ₩174,504 | ₩174,879 | +0.22% | 14만 |
|---|
| 2026.05.04 | ₩174,095 | ₩174,611 | ₩172,975 | ₩173,565 | -0.30% | 18.8만 |
|---|
| 2026.05.01 | ₩174,209 | ₩175,215 | ₩174,209 | ₩174,236 | +0.02% | 14.5만 |
|---|
| 2026.04.30 | ₩172,707 | ₩173,981 | ₩171,735 | ₩173,766 | +0.61% | 38.5만 |
|---|
| 2026.04.29 | ₩171,849 | ₩172,144 | ₩171,326 | ₩171,996 | +0.09% | 14.3만 |
|---|
| 2026.04.28 | ₩171,674 | ₩172,305 | ₩171,513 | ₩172,063 | +0.23% | 12.5만 |
|---|
| 2026.04.27 | ₩172,157 | ₩172,962 | ₩172,157 | ₩172,881 | +0.42% | 9.9만 |
|---|
| 2026.04.24 | ₩172,063 | ₩172,734 | ₩171,460 | ₩172,667 | +0.35% | 24.5만 |
|---|
| 2026.04.23 | ₩171,352 | ₩172,291 | ₩169,877 | ₩171,339 | -0.01% | 16.4만 |
|---|
| 2026.04.22 | ₩171,647 | ₩172,090 | ₩171,326 | ₩172,050 | +0.23% | 16.8만 |
|---|
| 2026.04.21 | ₩171,849 | ₩172,030 | ₩170,038 | ₩170,279 | -0.91% | 17.8만 |
|---|
| 2026.04.20 | ₩171,191 | ₩171,621 | ₩170,735 | ₩171,285 | +0.05% | 24.3만 |
|---|
| 2026.04.17 | ₩170,615 | ₩172,197 | ₩170,615 | ₩171,621 | +0.59% | 28.3만 |
|---|
| 2026.04.16 | ₩169,542 | ₩169,911 | ₩168,885 | ₩169,602 | +0.04% | 30.4만 |
|---|
| 2026.04.15 | ₩168,040 | ₩169,307 | ₩167,845 | ₩169,220 | +0.70% | 19.1만 |
|---|
| 2026.04.14 | ₩166,310 | ₩167,825 | ₩166,162 | ₩167,785 | +0.89% | 13.6만 |
|---|
| 2026.04.13 | ₩163,440 | ₩165,760 | ₩163,440 | ₩165,760 | +1.42% | 15.4만 |
|---|
| 2026.04.10 | ₩164,513 | ₩164,647 | ₩163,815 | ₩163,990 | -0.32% | 23.3만 |
|---|
| 2026.04.09 | ₩162,863 | ₩164,473 | ₩162,742 | ₩164,177 | +0.81% | 22만 |
|---|
| 2026.04.08 | ₩163,628 | ₩163,721 | ₩162,307 | ₩163,252 | -0.23% | 31.7만 |
|---|
| 2026.04.07 | ₩158,773 | ₩159,383 | ₩157,351 | ₩159,376 | +0.38% | 27.4만 |
|---|
| 2026.04.06 | ₩158,518 | ₩159,269 | ₩158,478 | ₩159,269 | +0.47% | 25.6만 |
|---|
| 2026.04.02 | ₩156,278 | ₩158,934 | ₩156,010 | ₩158,518 | +1.43% | 25.2만 |
|---|
| 2026.04.01 | ₩158,210 | ₩159,135 | ₩157,814 | ₩158,303 | +0.06% | 25.7만 |
|---|
| 2026.03.31 | ₩154,227 | ₩157,418 | ₩154,200 | ₩157,150 | +1.90% | 31.2만 |
|---|
| 2026.03.30 | ₩154,374 | ₩154,374 | ₩152,121 | ₩152,671 | -1.10% | 25.4만 |
|---|
| 2026.03.27 | ₩155,554 | ₩155,554 | ₩153,033 | ₩153,247 | -1.48% | 36.5만 |
|---|
| 2026.03.26 | ₩157,687 | ₩158,290 | ₩155,916 | ₩156,010 | -1.06% | 37.7만 |
|---|
| 2026.03.25 | ₩159,309 | ₩159,631 | ₩158,129 | ₩158,706 | -0.38% | 20만 |
|---|
| 2026.03.24 | ₩157,579 | ₩158,692 | ₩157,096 | ₩157,780 | +0.13% | 43.3만 |
|---|
| 2026.03.23 | ₩159,296 | ₩160,530 | ₩158,491 | ₩158,826 | -0.29% | 53.4만 |
|---|
| 2026.03.20 | ₩159,229 | ₩159,229 | ₩156,305 | ₩157,137 | -1.31% | 38.2만 |
|---|
| 2026.03.19 | ₩158,679 | ₩160,168 | ₩158,384 | ₩159,470 | +0.50% | 29.9만 |
|---|
| 2026.03.18 | ₩161,589 | ₩161,817 | ₩159,832 | ₩159,886 | -1.05% | 25.1만 |
|---|
| 2026.03.17 | ₩162,421 | ₩162,890 | ₩162,072 | ₩162,146 | -0.17% | 14.3만 |
|---|
| 2026.03.16 | ₩161,428 | ₩162,394 | ₩161,267 | ₩161,683 | +0.16% | 15.8만 |
|---|
| 2026.03.13 | ₩161,576 | ₩162,367 | ₩159,859 | ₩160,033 | -0.95% | 24.2만 |
|---|
| 2026.03.12 | ₩162,313 | ₩162,367 | ₩160,972 | ₩161,026 | -0.79% | 24.1만 |
|---|
| 2026.03.11 | ₩163,641 | ₩164,392 | ₩162,776 | ₩163,494 | -0.09% | 21만 |
|---|
| 2026.03.10 | ₩163,976 | ₩165,156 | ₩163,158 | ₩163,641 | -0.20% | 34.9만 |
|---|
| 2026.03.09 | ₩160,919 | ₩164,338 | ₩160,168 | ₩164,030 | +1.93% | 49.1만 |
|---|
| 2026.03.06 | ₩162,716 | ₩163,386 | ₩162,032 | ₩162,582 | -0.08% | 19.9만 |
|---|
| 2026.03.05 | ₩164,814 | ₩165,720 | ₩163,279 | ₩164,687 | -0.08% | 32.4만 |
|---|
| 2026.03.04 | ₩164,781 | ₩165,975 | ₩164,253 | ₩165,586 | +0.49% | 21.7만 |
|---|
| 2026.03.03 | ₩163,198 | ₩164,861 | ₩161,804 | ₩164,338 | +0.70% | 34.2만 |
|---|
| 2026.03.02 | ₩163,842 | ₩166,350 | ₩163,842 | ₩165,827 | +1.21% | 20.2만 |
|---|
| 2026.02.27 | ₩164,835 | ₩165,881 | ₩164,835 | ₩165,800 | +0.59% | 18.5만 |
|---|
| 2026.02.26 | ₩167,470 | ₩167,470 | ₩165,358 | ₩166,605 | -0.52% | 30.8만 |
|---|
| 2026.02.25 | ₩166,672 | ₩167,557 | ₩166,672 | ₩167,463 | +0.47% | 16.9만 |
|---|
| 2026.02.24 | ₩164,553 | ₩166,216 | ₩164,204 | ₩166,015 | +0.89% | 32.3만 |
|---|
| 2026.02.23 | ₩166,283 | ₩166,632 | ₩164,325 | ₩164,754 | -0.92% | 24.8만 |
|---|
| 2026.02.20 | ₩165,036 | ₩166,726 | ₩164,955 | ₩166,551 | +0.92% | 34.6만 |
|---|
| 2026.02.19 | ₩165,331 | ₩165,840 | ₩164,768 | ₩165,492 | +0.10% | 25.8만 |
|---|
| 2026.02.18 | ₩165,452 | ₩166,553 | ₩165,130 | ₩165,814 | +0.22% | 16.1만 |
|---|
| 2026.02.17 | ₩164,285 | ₩165,519 | ₩163,326 | ₩164,996 | +0.43% | 26.8만 |
|---|
| 2026.02.13 | ₩164,848 | ₩165,894 | ₩163,963 | ₩164,794 | -0.03% | 23.3만 |
|---|
| 2026.02.12 | ₩167,892 | ₩168,093 | ₩164,473 | ₩164,714 | -1.89% | 62.8만 |
|---|
| 2026.02.11 | ₩168,348 | ₩168,536 | ₩166,605 | ₩167,249 | -0.65% | 31.8만 |
|---|
| 2026.02.10 | ₩167,906 | ₩168,442 | ₩167,262 | ₩167,396 | -0.30% | 26.7만 |
|---|
| 2026.02.09 | ₩166,779 | ₩168,254 | ₩166,524 | ₩167,812 | +0.62% | 31.2만 |
|---|
| 2026.02.06 | ₩164,700 | ₩167,316 | ₩164,700 | ₩166,940 | +1.36% | 57.4만 |
|---|
| 2026.02.05 | ₩164,459 | ₩165,250 | ₩163,373 | ₩163,762 | -0.42% | 22.6만 |
|---|
| 2026.02.04 | ₩167,007 | ₩167,141 | ₩164,920 | ₩165,867 | -0.68% | 34.1만 |
|---|
| 2026.02.03 | ₩168,482 | ₩168,630 | ₩165,445 | ₩166,819 | -0.99% | 28.3만 |
|---|
| 2026.02.02 | ₩166,726 | ₩168,643 | ₩166,726 | ₩168,275 | +0.93% | 27.5만 |
|---|
| 2026.01.30 | ₩167,410 | ₩167,986 | ₩166,323 | ₩167,383 | -0.02% | 69.2만 |
|---|
| 2026.01.29 | ₩168,818 | ₩168,818 | ₩165,854 | ₩168,093 | -0.43% | 62.1만 |
|---|
| 2026.01.28 | ₩168,844 | ₩169,093 | ₩168,161 | ₩168,469 | -0.22% | 17.2만 |
|---|
| 2026.01.27 | ₩168,254 | ₩168,787 | ₩168,120 | ₩168,496 | +0.14% | 64.9만 |
|---|
| 2026.01.26 | ₩167,249 | ₩168,183 | ₩167,249 | ₩167,852 | +0.36% | 13.1만 |
|---|
| 2026.01.23 | ₩166,658 | ₩167,356 | ₩166,457 | ₩166,940 | +0.17% | 18만 |
|---|
| 2026.01.22 | ₩167,074 | ₩167,369 | ₩166,404 | ₩166,886 | -0.11% | 20만 |
|---|
| 2026.01.21 | ₩164,714 | ₩166,786 | ₩164,271 | ₩165,988 | +0.77% | 37.7만 |
|---|
| 2026.01.20 | ₩165,063 | ₩165,887 | ₩163,936 | ₩164,177 | -0.54% | 27.9만 |
|---|
| 2026.01.16 | ₩168,013 | ₩168,161 | ₩167,262 | ₩167,638 | -0.22% | 18.8만 |
|---|
| 2026.01.15 | ₩168,281 | ₩168,563 | ₩167,557 | ₩167,745 | -0.32% | 19.5만 |
|---|
| 2026.01.14 | ₩167,450 | ₩167,570 | ₩166,302 | ₩167,302 | -0.09% | 19.8만 |
|---|
| 2026.01.13 | ₩168,684 | ₩168,730 | ₩167,611 | ₩168,167 | -0.31% | 12.3만 |
|---|
| 2026.01.12 | ₩167,436 | ₩168,751 | ₩167,436 | ₩168,563 | +0.67% | 20.7만 |
|---|
| 2026.01.09 | ₩167,463 | ₩168,545 | ₩167,108 | ₩168,281 | +0.49% | 17.7만 |
|---|
| 2026.01.08 | ₩167,021 | ₩167,450 | ₩166,739 | ₩167,222 | +0.12% | 17.4만 |
|---|
| 2026.01.07 | ₩167,906 | ₩168,315 | ₩167,235 | ₩167,249 | -0.39% | 21.1만 |
|---|
| 2026.01.06 | ₩166,913 | ₩167,906 | ₩166,846 | ₩167,758 | +0.51% | 25.2만 |
|---|
| 2026.01.05 | ₩166,538 | ₩167,222 | ₩166,512 | ₩166,806 | +0.16% | 24.2만 |
|---|
| 2026.01.02 | ₩166,350 | ₩166,565 | ₩164,888 | ₩165,679 | -0.40% | 30.5만 |
|---|
| 2025.12.31 | ₩166,618 | ₩166,618 | ₩165,344 | ₩165,371 | -0.75% | 25.1만 |
|---|
| 2025.12.30 | ₩166,645 | ₩166,980 | ₩166,511 | ₩166,565 | -0.05% | 11.3만 |
|---|
| 2025.12.29 | ₩166,645 | ₩167,128 | ₩166,425 | ₩166,779 | +0.08% | 21만 |
|---|
| 2025.12.26 | ₩167,517 | ₩167,718 | ₩167,222 | ₩167,356 | -0.10% | 9.2만 |
|---|
| 2025.12.24 | ₩166,886 | ₩167,530 | ₩166,819 | ₩167,396 | +0.31% | 13.3만 |
|---|
| 2025.12.23 | ₩165,814 | ₩166,913 | ₩165,814 | ₩166,846 | +0.62% | 14.2만 |
|---|
| 2025.12.22 | ₩166,417 | ₩166,759 | ₩166,176 | ₩166,672 | +0.15% | 15.8만 |
|---|
| 2025.12.19 | ₩164,580 | ₩165,733 | ₩164,580 | ₩165,653 | +0.65% | 31.3만 |
|---|
| 2025.12.18 | ₩164,338 | ₩165,170 | ₩163,802 | ₩164,151 | -0.11% | 36.9만 |
|---|
| 2025.12.17 | ₩164,902 | ₩165,072 | ₩162,843 | ₩162,850 | -1.24% | 27.6만 |
|---|
| 2025.12.16 | ₩164,714 | ₩165,244 | ₩163,802 | ₩164,734 | +0.01% | 23.6만 |
|---|
| 2025.12.15 | ₩166,323 | ₩166,323 | ₩164,875 | ₩165,156 | -0.70% | 30.5만 |
|---|
| 2025.12.12 | ₩167,047 | ₩167,141 | ₩164,875 | ₩165,429 | -0.97% | 15.7만 |
|---|
| 2025.12.11 | ₩166,243 | ₩167,262 | ₩165,626 | ₩167,222 | +0.59% | 14.1만 |
|---|
| 2025.12.10 | ₩165,666 | ₩167,235 | ₩165,452 | ₩166,846 | +0.71% | 25만 |
|---|
| 2025.12.09 | ₩165,773 | ₩166,377 | ₩165,720 | ₩165,780 | +0.00% | 9.4만 |
|---|
| 2025.12.08 | ₩166,726 | ₩166,726 | ₩165,492 | ₩165,961 | -0.46% | 20.1만 |
|---|
| 2025.12.05 | ₩166,457 | ₩167,116 | ₩166,223 | ₩166,457 | 0.00% | 13만 |
|---|
| 2025.12.04 | ₩166,457 | ₩166,457 | ₩165,465 | ₩166,216 | -0.15% | 14.3만 |
|---|
| 2025.12.03 | ₩165,197 | ₩166,343 | ₩165,069 | ₩166,095 | +0.54% | 34.8만 |
|---|
| 2025.12.02 | ₩165,599 | ₩165,999 | ₩165,063 | ₩165,492 | -0.06% | 21.4만 |
|---|
| 2025.12.01 | ₩164,794 | ₩165,787 | ₩164,785 | ₩165,116 | +0.20% | 18.4만 |
|---|
| 2025.11.28 | ₩165,264 | ₩165,961 | ₩165,237 | ₩165,878 | +0.37% | 18.1만 |
|---|
| 2025.11.26 | ₩164,710 | ₩165,438 | ₩164,338 | ₩164,928 | +0.13% | 21만 |
|---|
| 2025.11.25 | ₩162,219 | ₩164,110 | ₩161,468 | ₩163,829 | +0.99% | 36.2만 |
|---|
| 2025.11.24 | ₩160,825 | ₩162,602 | ₩160,624 | ₩162,327 | +0.93% | 15.6만 |
|---|
| 2025.11.21 | ₩158,987 | ₩161,234 | ₩157,874 | ₩159,873 | +0.56% | 103.8만 |
|---|
| 2025.11.20 | ₩163,400 | ₩163,909 | ₩158,196 | ₩158,303 | -3.12% | 134.7만 |
|---|
| 2025.11.19 | ₩160,449 | ₩161,985 | ₩159,926 | ₩160,838 | +0.24% | 38.1만 |
|---|
| 2025.11.18 | ₩160,664 | ₩161,442 | ₩159,229 | ₩160,235 | -0.27% | 34.1만 |
|---|
| 2025.11.17 | ₩162,622 | ₩163,554 | ₩160,771 | ₩161,603 | -0.63% | 20.1만 |
|---|
| 2025.11.14 | ₩161,442 | ₩164,017 | ₩161,039 | ₩163,078 | +1.01% | 22.9만 |
|---|
| 2025.11.13 | ₩165,170 | ₩165,296 | ₩162,836 | ₩163,145 | -1.23% | 18만 |
|---|
| 2025.11.12 | ₩166,404 | ₩166,404 | ₩165,384 | ₩165,948 | -0.27% | 10.7만 |
|---|
| 2025.11.11 | ₩165,143 | ₩166,042 | ₩164,888 | ₩165,854 | +0.43% | 11.1만 |
|---|
| 2025.11.10 | ₩164,499 | ₩165,706 | ₩164,043 | ₩165,478 | +0.60% | 51.2만 |
|---|
| 2025.11.07 | ₩162,139 | ₩163,024 | ₩160,624 | ₩163,004 | +0.53% | 22.8만 |
|---|
| 2025.11.06 | ₩164,392 | ₩164,517 | ₩162,514 | ₩162,783 | -0.98% | 20.8만 |
|---|
| 2025.11.05 | ₩163,909 | ₩165,411 | ₩163,802 | ₩164,513 | +0.37% | 25.6만 |
|---|
| 2025.11.04 | ₩164,204 | ₩165,210 | ₩163,923 | ₩164,097 | -0.07% | 32.7만 |
|---|
| 2025.11.03 | ₩166,578 | ₩166,605 | ₩165,270 | ₩166,015 | -0.34% | 15만 |
|---|
| 2025.10.31 | ₩166,377 | ₩166,444 | ₩165,116 | ₩165,706 | -0.40% | 24.2만 |
|---|
| 2025.10.30 | ₩166,028 | ₩166,591 | ₩165,170 | ₩165,170 | -0.52% | 30.7만 |
|---|
| 2025.10.29 | ₩167,383 | ₩167,544 | ₩165,948 | ₩166,954 | -0.26% | 28.5만 |
|---|
| 2025.10.28 | ₩167,007 | ₩167,332 | ₩166,471 | ₩166,886 | -0.07% | 25.2만 |
|---|
| 2025.10.27 | ₩165,948 | ₩166,578 | ₩165,785 | ₩166,538 | +0.36% | 20.8만 |
|---|
| 2025.10.24 | ₩164,392 | ₩164,855 | ₩164,271 | ₩164,486 | +0.06% | 13만 |
|---|
| 2025.10.23 | ₩162,273 | ₩163,453 | ₩162,273 | ₩163,205 | +0.57% | 24.6만 |
|---|
| 2025.10.22 | ₩163,239 | ₩163,346 | ₩161,215 | ₩162,246 | -0.61% | 21.8만 |
|---|
| 2025.10.21 | ₩163,105 | ₩163,547 | ₩162,863 | ₩163,131 | +0.02% | 10.8만 |
|---|
| 2025.10.20 | ₩162,112 | ₩163,319 | ₩162,112 | ₩163,118 | +0.62% | 11.5만 |
|---|
| 2025.10.17 | ₩160,181 | ₩161,737 | ₩159,913 | ₩161,361 | +0.74% | 27.6만 |
|---|
| 2025.10.16 | ₩162,112 | ₩162,488 | ₩159,712 | ₩160,543 | -0.97% | 31.4만 |
|---|
| 2025.10.15 | ₩162,166 | ₩162,850 | ₩160,268 | ₩161,656 | -0.31% | 19.1만 |
|---|
| 2025.10.14 | ₩159,712 | ₩161,777 | ₩158,759 | ₩160,999 | +0.81% | 20.7만 |
|---|
| 2025.10.13 | ₩160,556 | ₩161,483 | ₩160,369 | ₩161,133 | +0.36% | 34.1만 |
|---|
| 2025.10.10 | ₩163,400 | ₩163,802 | ₩158,645 | ₩158,719 | -2.86% | 52만 |
|---|