시장 데이터를 불러오는 중
전체 종목
JPMorgan Active Small Cap Value ETF 과거 주가
JPMorgan Active Small Cap Value ETF · JPSV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
JPMorgan Active Small Cap Value ETF · JPSV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩88,074 | ₩88,074 | ₩87,977 | ₩87,977 | -0.11% | 2천 |
| 2026.10.08 | ₩87,646 | ₩88,229 | ₩87,646 | ₩88,229 | +0.67% | 300 |
| 2026.10.07 | ₩87,405 | ₩87,528 | ₩87,405 | ₩87,528 | +0.14% | 600 |
| 2026.10.06 | ₩89,077 | ₩89,077 | ₩88,589 | ₩88,670 | -0.46% | 1.1천 |
| 2026.10.05 | ₩88,813 | ₩88,813 | ₩88,813 | ₩88,813 | 0.00% | 100 |
| 2026.10.02 | ₩89,077 | ₩89,130 | ₩88,930 | ₩88,930 | -0.17% | 2.6천 |
| 2026.10.01 | ₩87,432 | ₩88,274 | ₩87,432 | ₩88,257 | +0.94% | 4.3만 |
| 2026.09.30 | ₩87,615 | ₩87,615 | ₩87,615 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,615 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩88,104 | ₩88,104 | ₩88,104 | ₩88,104 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩88,498 | ₩88,498 | ₩88,498 | ₩88,498 | 0.00% | 200 |
|---|
| 2026.09.25 | ₩89,272 | ₩89,272 | ₩89,272 | ₩89,272 | 0.00% | 900 |
|---|
| 2026.09.24 | ₩88,825 | ₩88,825 | ₩88,825 | ₩88,825 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩89,318 | ₩89,318 | ₩88,849 | ₩88,849 | -0.52% | 200 |
|---|
| 2026.09.22 | ₩90,093 | ₩90,093 | ₩89,685 | ₩89,685 | -0.45% | 300 |
|---|
| 2026.09.21 | ₩89,879 | ₩89,879 | ₩89,625 | ₩89,625 | -0.28% | 300 |
|---|
| 2026.09.18 | ₩89,759 | ₩89,759 | ₩89,425 | ₩89,586 | -0.19% | 700 |
|---|
| 2026.09.17 | ₩91,498 | ₩91,498 | ₩90,133 | ₩90,133 | -1.49% | 200 |
|---|
| 2026.09.16 | ₩90,528 | ₩90,528 | ₩90,528 | ₩90,528 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩91,484 | ₩91,484 | ₩91,157 | ₩91,298 | -0.20% | 800 |
|---|
| 2026.09.14 | ₩91,645 | ₩91,645 | ₩91,571 | ₩91,571 | -0.08% | 200 |
|---|
| 2026.09.11 | ₩92,059 | ₩92,059 | ₩91,674 | ₩91,674 | -0.42% | 100 |
|---|
| 2026.09.10 | ₩91,351 | ₩91,351 | ₩91,177 | ₩91,270 | -0.09% | 500 |
|---|
| 2026.09.09 | ₩92,213 | ₩92,213 | ₩91,618 | ₩91,705 | -0.55% | 500 |
|---|
| 2026.09.08 | ₩92,889 | ₩92,889 | ₩92,590 | ₩92,590 | -0.32% | 400 |
|---|
| 2026.09.04 | ₩92,835 | ₩93,611 | ₩92,835 | ₩93,596 | +0.82% | 300 |
|---|
| 2026.09.03 | ₩93,464 | ₩93,464 | ₩93,223 | ₩93,226 | -0.25% | 300 |
|---|
| 2026.09.02 | ₩91,845 | ₩92,866 | ₩91,845 | ₩92,866 | +1.11% | 100 |
|---|
| 2026.09.01 | ₩92,594 | ₩92,594 | ₩91,882 | ₩91,882 | -0.77% | 400 |
|---|
| 2026.08.31 | ₩92,790 | ₩92,790 | ₩92,790 | ₩92,790 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩93,738 | ₩93,738 | ₩93,355 | ₩93,355 | -0.41% | 400 |
|---|
| 2026.08.27 | ₩93,594 | ₩93,594 | ₩93,594 | ₩93,594 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩93,771 | ₩93,802 | ₩93,771 | ₩93,802 | +0.03% | 200 |
|---|
| 2026.08.25 | ₩94,032 | ₩94,032 | ₩93,798 | ₩93,798 | -0.25% | 2천 |
|---|
| 2026.08.24 | ₩94,035 | ₩94,035 | ₩94,035 | ₩94,035 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩94,507 | ₩94,507 | ₩94,169 | ₩94,169 | -0.36% | 300 |
|---|
| 2026.08.20 | ₩94,413 | ₩94,413 | ₩94,030 | ₩94,030 | -0.41% | 4.2천 |
|---|
| 2026.08.19 | ₩95,417 | ₩95,417 | ₩94,641 | ₩94,641 | -0.81% | 900 |
|---|
| 2026.08.18 | ₩94,995 | ₩94,995 | ₩94,748 | ₩94,748 | -0.26% | 200 |
|---|
| 2026.08.17 | ₩96,085 | ₩96,085 | ₩95,510 | ₩95,556 | -0.55% | 900 |
|---|
| 2026.08.14 | ₩96,286 | ₩96,366 | ₩96,219 | ₩96,337 | +0.05% | 700 |
|---|
| 2026.08.13 | ₩96,144 | ₩96,144 | ₩96,144 | ₩96,144 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩95,497 | ₩95,701 | ₩95,497 | ₩95,701 | +0.21% | 300 |
|---|
| 2026.08.11 | ₩95,336 | ₩95,336 | ₩95,207 | ₩95,207 | -0.14% | 100 |
|---|
| 2026.08.10 | ₩95,443 | ₩95,483 | ₩95,009 | ₩95,188 | -0.27% | 1.4천 |
|---|
| 2026.08.07 | ₩95,069 | ₩95,898 | ₩95,069 | ₩95,644 | +0.60% | 700 |
|---|
| 2026.08.06 | ₩95,350 | ₩95,350 | ₩94,627 | ₩94,627 | -0.76% | 700 |
|---|
| 2026.08.05 | ₩95,992 | ₩95,992 | ₩95,122 | ₩95,122 | -0.91% | 500 |
|---|
| 2026.08.04 | ₩95,724 | ₩95,724 | ₩95,720 | ₩95,720 | -0.00% | 500 |
|---|
| 2026.08.03 | ₩94,293 | ₩94,796 | ₩94,293 | ₩94,796 | +0.53% | 700 |
|---|
| 2026.07.31 | ₩93,531 | ₩93,531 | ₩93,527 | ₩93,527 | -0.00% | 300 |
|---|
| 2026.07.30 | ₩93,579 | ₩93,911 | ₩93,579 | ₩93,911 | +0.35% | 1.6천 |
|---|
| 2026.07.29 | ₩94,681 | ₩94,681 | ₩94,270 | ₩94,270 | -0.43% | 700 |
|---|
| 2026.07.28 | ₩94,694 | ₩94,886 | ₩94,694 | ₩94,886 | +0.20% | 1천 |
|---|
| 2026.07.27 | ₩93,664 | ₩93,676 | ₩93,664 | ₩93,676 | +0.01% | 300 |
|---|
| 2026.07.24 | ₩93,598 | ₩93,598 | ₩93,260 | ₩93,260 | -0.36% | 300 |
|---|
| 2026.07.23 | ₩92,193 | ₩92,233 | ₩92,193 | ₩92,233 | +0.04% | 400 |
|---|
| 2026.07.22 | ₩92,887 | ₩92,887 | ₩92,887 | ₩92,887 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩92,958 | ₩92,958 | ₩92,958 | ₩92,958 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩92,487 | ₩92,487 | ₩92,314 | ₩92,339 | -0.16% | 500 |
|---|
| 2026.07.17 | ₩93,330 | ₩93,330 | ₩93,079 | ₩93,079 | -0.27% | 400 |
|---|
| 2026.07.16 | ₩91,792 | ₩93,804 | ₩91,792 | ₩93,804 | +2.19% | 200 |
|---|
| 2026.07.15 | ₩91,859 | ₩91,886 | ₩91,859 | ₩91,886 | +0.03% | 300 |
|---|
| 2026.07.14 | ₩91,712 | ₩91,777 | ₩91,712 | ₩91,777 | +0.07% | 300 |
|---|
| 2026.07.13 | ₩91,752 | ₩91,779 | ₩91,697 | ₩91,697 | -0.06% | 800 |
|---|
| 2026.07.10 | ₩91,645 | ₩91,645 | ₩91,498 | ₩91,535 | -0.12% | 800 |
|---|
| 2026.07.09 | ₩90,869 | ₩91,277 | ₩90,869 | ₩91,277 | +0.45% | 100 |
|---|
| 2026.07.08 | ₩90,682 | ₩90,682 | ₩90,426 | ₩90,426 | -0.28% | 1.1천 |
|---|
| 2026.07.07 | ₩91,504 | ₩91,504 | ₩91,504 | ₩91,504 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩92,009 | ₩92,009 | ₩92,009 | ₩92,009 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩92,011 | ₩92,011 | ₩92,011 | ₩92,011 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩92,073 | ₩92,755 | ₩92,073 | ₩92,302 | +0.25% | 900 |
|---|
| 2026.06.30 | ₩92,296 | ₩92,296 | ₩92,296 | ₩92,296 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩91,979 | ₩91,979 | ₩91,565 | ₩91,700 | -0.30% | 1.4천 |
|---|
| 2026.06.26 | ₩91,899 | ₩92,350 | ₩91,638 | ₩92,350 | +0.49% | 3.2천 |
|---|
| 2026.06.25 | ₩90,989 | ₩91,324 | ₩90,989 | ₩91,324 | +0.37% | 200 |
|---|
| 2026.06.24 | ₩90,619 | ₩90,619 | ₩90,619 | ₩90,619 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩89,318 | ₩89,318 | ₩89,318 | ₩89,318 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩88,836 | ₩88,890 | ₩88,836 | ₩88,890 | +0.06% | 800 |
|---|
| 2026.06.18 | ₩88,685 | ₩88,685 | ₩88,685 | ₩88,685 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩87,666 | ₩87,666 | ₩87,666 | ₩87,666 | 0.00% | 700 |
|---|
| 2026.06.16 | ₩88,871 | ₩88,871 | ₩88,871 | ₩88,871 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩88,730 | ₩88,730 | ₩88,730 | ₩88,730 | 0.00% | 600 |
|---|
| 2026.06.12 | ₩88,248 | ₩89,150 | ₩88,248 | ₩89,150 | +1.02% | 400 |
|---|
| 2026.06.11 | ₩88,490 | ₩88,490 | ₩88,490 | ₩88,490 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩87,552 | ₩87,552 | ₩87,392 | ₩87,392 | -0.18% | 300 |
|---|
| 2026.06.09 | ₩87,499 | ₩87,687 | ₩87,499 | ₩87,687 | +0.22% | 400 |
|---|
| 2026.06.08 | ₩86,770 | ₩86,770 | ₩86,564 | ₩86,564 | -0.24% | 200 |
|---|
| 2026.06.05 | ₩86,081 | ₩86,081 | ₩85,974 | ₩86,062 | -0.02% | 500 |
|---|
| 2026.06.04 | ₩86,455 | ₩86,544 | ₩86,455 | ₩86,544 | +0.10% | 100 |
|---|
| 2026.06.03 | ₩85,656 | ₩85,656 | ₩85,656 | ₩85,656 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩86,723 | ₩86,723 | ₩86,723 | ₩86,723 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩85,853 | ₩86,126 | ₩85,853 | ₩86,126 | +0.32% | 500 |
|---|
| 2026.05.29 | ₩86,335 | ₩86,335 | ₩86,335 | ₩86,335 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩86,422 | ₩86,756 | ₩86,422 | ₩86,756 | +0.39% | 400 |
|---|
| 2026.05.27 | ₩86,790 | ₩86,815 | ₩86,790 | ₩86,815 | +0.03% | 300 |
|---|
| 2026.05.26 | ₩86,669 | ₩86,767 | ₩86,669 | ₩86,767 | +0.11% | 2.2천 |
|---|
| 2026.05.22 | ₩85,385 | ₩85,795 | ₩85,385 | ₩85,795 | +0.48% | 600 |
|---|
| 2026.05.21 | ₩85,054 | ₩85,054 | ₩85,054 | ₩85,054 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩84,947 | ₩84,947 | ₩84,947 | ₩84,947 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩83,917 | ₩84,128 | ₩83,687 | ₩83,687 | -0.27% | 4천 |
|---|
| 2026.05.18 | ₩84,396 | ₩84,398 | ₩84,396 | ₩84,398 | +0.00% | 400 |
|---|
| 2026.05.15 | ₩83,576 | ₩83,576 | ₩83,576 | ₩83,576 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩85,111 | ₩85,111 | ₩84,737 | ₩84,754 | -0.42% | 1.1만 |
|---|
| 2026.05.13 | ₩84,208 | ₩84,516 | ₩84,008 | ₩84,368 | +0.19% | 2.7천 |
|---|
| 2026.05.12 | ₩84,816 | ₩84,816 | ₩84,816 | ₩84,816 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩85,080 | ₩85,080 | ₩85,080 | ₩85,080 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩85,781 | ₩85,781 | ₩85,781 | ₩85,781 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩85,165 | ₩85,165 | ₩84,951 | ₩84,951 | -0.25% | 1.1천 |
|---|
| 2026.05.06 | ₩85,131 | ₩85,158 | ₩84,844 | ₩84,844 | -0.34% | 800 |
|---|
| 2026.05.05 | ₩84,311 | ₩84,311 | ₩84,311 | ₩84,311 | 0.00% | 200 |
|---|
| 2026.05.04 | ₩83,380 | ₩83,380 | ₩83,380 | ₩83,380 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩84,278 | ₩84,278 | ₩84,278 | ₩84,278 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩84,115 | ₩84,507 | ₩84,115 | ₩84,507 | +0.47% | 400 |
|---|
| 2026.04.29 | ₩84,957 | ₩84,957 | ₩83,927 | ₩83,934 | -1.20% | 300 |
|---|
| 2026.04.28 | ₩85,078 | ₩85,080 | ₩85,078 | ₩85,080 | +0.00% | 500 |
|---|
| 2026.04.27 | ₩84,781 | ₩84,781 | ₩84,781 | ₩84,781 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩84,289 | ₩84,378 | ₩84,289 | ₩84,378 | +0.11% | 600 |
|---|
| 2026.04.23 | ₩84,397 | ₩84,397 | ₩84,397 | ₩84,397 | 0.00% | 200 |
|---|
| 2026.04.22 | ₩83,970 | ₩83,970 | ₩83,970 | ₩83,970 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩84,315 | ₩84,377 | ₩84,315 | ₩84,377 | +0.07% | 200 |
|---|
| 2026.04.20 | ₩85,079 | ₩85,079 | ₩85,079 | ₩85,079 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩85,305 | ₩85,305 | ₩84,881 | ₩84,881 | -0.50% | 200 |
|---|
| 2026.04.16 | ₩82,965 | ₩83,132 | ₩82,965 | ₩83,132 | +0.20% | 200 |
|---|
| 2026.04.15 | ₩82,537 | ₩82,700 | ₩82,537 | ₩82,700 | +0.20% | 500 |
|---|
| 2026.04.14 | ₩83,148 | ₩83,148 | ₩83,148 | ₩83,148 | 0.00% | 400 |
|---|
| 2026.04.13 | ₩82,831 | ₩83,104 | ₩82,831 | ₩83,104 | +0.33% | 600 |
|---|
| 2026.04.10 | ₩82,452 | ₩82,452 | ₩82,452 | ₩82,452 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩82,055 | ₩82,698 | ₩82,055 | ₩82,698 | +0.78% | 200 |
|---|
| 2026.04.08 | ₩82,162 | ₩82,162 | ₩81,988 | ₩82,054 | -0.13% | 1.3천 |
|---|
| 2026.04.07 | ₩80,046 | ₩80,046 | ₩80,046 | ₩80,046 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩79,712 | ₩79,712 | ₩79,712 | ₩79,712 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩78,123 | ₩79,155 | ₩78,123 | ₩79,155 | +1.32% | 5.7천 |
|---|
| 2026.04.01 | ₩79,076 | ₩79,076 | ₩79,076 | ₩79,076 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩78,337 | ₩78,660 | ₩78,337 | ₩78,660 | +0.41% | 700 |
|---|
| 2026.03.30 | ₩77,641 | ₩77,728 | ₩77,641 | ₩77,728 | +0.11% | 3.9천 |
|---|
| 2026.03.27 | ₩77,621 | ₩77,621 | ₩77,621 | ₩77,621 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩78,493 | ₩78,493 | ₩78,493 | ₩78,493 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩78,604 | ₩78,739 | ₩78,604 | ₩78,739 | +0.17% | 700 |
|---|
| 2026.03.24 | ₩77,815 | ₩78,631 | ₩77,815 | ₩78,385 | +0.73% | 900 |
|---|
| 2026.03.23 | ₩78,105 | ₩78,105 | ₩78,105 | ₩78,105 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩76,490 | ₩76,490 | ₩76,490 | ₩76,490 | 0.00% | 700 |
|---|
| 2026.03.19 | ₩77,454 | ₩77,730 | ₩77,454 | ₩77,730 | +0.36% | 700 |
|---|
| 2026.03.18 | ₩77,915 | ₩78,002 | ₩77,509 | ₩77,509 | -0.52% | 500 |
|---|
| 2026.03.17 | ₩78,512 | ₩78,512 | ₩78,512 | ₩78,512 | 0.00% | 400 |
|---|
| 2026.03.16 | ₩78,805 | ₩78,805 | ₩78,342 | ₩78,342 | -0.59% | 400 |
|---|
| 2026.03.13 | ₩77,895 | ₩78,014 | ₩77,895 | ₩78,014 | +0.15% | 200 |
|---|
| 2026.03.12 | ₩78,497 | ₩78,497 | ₩78,026 | ₩78,026 | -0.60% | 700 |
|---|
| 2026.03.11 | ₩79,067 | ₩79,067 | ₩79,067 | ₩79,067 | 0.00% | 200 |
|---|
| 2026.03.10 | ₩79,415 | ₩79,415 | ₩79,415 | ₩79,415 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩78,711 | ₩79,808 | ₩78,711 | ₩79,808 | +1.39% | 2.6천 |
|---|
| 2026.03.06 | ₩80,054 | ₩80,054 | ₩80,054 | ₩80,054 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩81,774 | ₩81,774 | ₩81,643 | ₩81,643 | -0.16% | 300 |
|---|
| 2026.03.04 | ₩82,389 | ₩82,389 | ₩82,389 | ₩82,389 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩80,504 | ₩81,895 | ₩80,504 | ₩81,895 | +1.73% | 2천 |
|---|
| 2026.03.02 | ₩82,296 | ₩82,308 | ₩82,296 | ₩82,308 | +0.01% | 800 |
|---|
| 2026.02.27 | ₩81,952 | ₩81,952 | ₩81,952 | ₩81,952 | 0.00% | 200 |
|---|
| 2026.02.26 | ₩83,066 | ₩83,066 | ₩83,066 | ₩83,066 | 0.00% | 300 |
|---|
| 2026.02.25 | ₩82,349 | ₩82,495 | ₩82,349 | ₩82,495 | +0.18% | 400 |
|---|
| 2026.02.24 | ₩82,071 | ₩82,071 | ₩82,071 | ₩82,071 | 0.00% | 500 |
|---|
| 2026.02.23 | ₩81,816 | ₩81,816 | ₩81,816 | ₩81,816 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩83,085 | ₩83,497 | ₩83,085 | ₩83,497 | +0.50% | 500 |
|---|
| 2026.02.19 | ₩82,844 | ₩82,985 | ₩82,844 | ₩82,985 | +0.17% | 2.5천 |
|---|
| 2026.02.18 | ₩83,072 | ₩83,093 | ₩83,031 | ₩83,093 | +0.03% | 1.8천 |
|---|
| 2026.02.17 | ₩83,189 | ₩83,189 | ₩83,189 | ₩83,189 | 0.00% | 1.5천 |
|---|
| 2026.02.13 | ₩82,409 | ₩83,138 | ₩82,409 | ₩83,138 | +0.88% | 800 |
|---|
| 2026.02.12 | ₩82,369 | ₩82,369 | ₩82,369 | ₩82,369 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩84,289 | ₩84,289 | ₩83,463 | ₩83,463 | -0.98% | 3.2천 |
|---|
| 2026.02.10 | ₩83,917 | ₩83,917 | ₩83,917 | ₩83,917 | 0.00% | 200 |
|---|
| 2026.02.09 | ₩83,834 | ₩83,834 | ₩83,609 | ₩83,609 | -0.27% | 200 |
|---|
| 2026.02.06 | ₩83,954 | ₩84,079 | ₩83,954 | ₩84,079 | +0.15% | 100 |
|---|
| 2026.02.05 | ₩82,738 | ₩82,738 | ₩82,738 | ₩82,738 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩82,376 | ₩83,219 | ₩82,376 | ₩83,031 | +0.80% | 1.3천 |
|---|
| 2026.02.03 | ₩81,707 | ₩81,788 | ₩81,707 | ₩81,788 | +0.10% | 2.7천 |
|---|
| 2026.02.02 | ₩81,927 | ₩81,927 | ₩81,927 | ₩81,927 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩80,798 | ₩81,322 | ₩80,771 | ₩81,322 | +0.65% | 600 |
|---|
| 2026.01.29 | ₩81,392 | ₩81,392 | ₩81,392 | ₩81,392 | 0.00% | 200 |
|---|
| 2026.01.28 | ₩81,212 | ₩81,212 | ₩80,758 | ₩80,758 | -0.56% | 1.4천 |
|---|
| 2026.01.27 | ₩81,319 | ₩81,319 | ₩81,067 | ₩81,067 | -0.31% | 100 |
|---|
| 2026.01.26 | ₩80,998 | ₩81,444 | ₩80,998 | ₩81,444 | +0.55% | 400 |
|---|
| 2026.01.23 | ₩81,158 | ₩81,158 | ₩81,158 | ₩81,158 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩82,566 | ₩82,566 | ₩82,566 | ₩82,566 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩80,998 | ₩82,537 | ₩80,998 | ₩82,480 | +1.83% | 800 |
|---|
| 2026.01.20 | ₩80,427 | ₩80,427 | ₩80,427 | ₩80,427 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩81,480 | ₩81,480 | ₩81,480 | ₩81,480 | 0.00% | 200 |
|---|
| 2026.01.15 | ₩80,517 | ₩81,652 | ₩80,517 | ₩81,652 | +1.41% | 600 |
|---|
| 2026.01.14 | ₩80,368 | ₩80,368 | ₩80,368 | ₩80,368 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩80,049 | ₩80,085 | ₩80,049 | ₩80,085 | +0.05% | 500 |
|---|
| 2026.01.12 | ₩80,299 | ₩80,299 | ₩80,299 | ₩80,299 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩80,518 | ₩80,518 | ₩80,518 | ₩80,518 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩80,356 | ₩80,356 | ₩80,302 | ₩80,302 | -0.07% | 200 |
|---|
| 2026.01.07 | ₩78,564 | ₩78,761 | ₩78,564 | ₩78,761 | +0.25% | 200 |
|---|
| 2026.01.06 | ₩79,431 | ₩79,431 | ₩79,431 | ₩79,431 | 0.00% | 300 |
|---|
| 2026.01.05 | ₩78,493 | ₩78,493 | ₩78,493 | ₩78,493 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩77,569 | ₩77,569 | ₩77,569 | ₩77,569 | 0.00% | 300 |
|---|
| 2025.12.31 | ₩77,561 | ₩77,592 | ₩77,561 | ₩77,592 | +0.04% | 2.2천 |
|---|
| 2025.12.30 | ₩78,444 | ₩78,444 | ₩78,297 | ₩78,297 | -0.19% | 600 |
|---|
| 2025.12.29 | ₩78,540 | ₩78,568 | ₩78,540 | ₩78,568 | +0.04% | 300 |
|---|
| 2025.12.26 | ₩78,553 | ₩78,698 | ₩78,444 | ₩78,698 | +0.18% | 2.3천 |
|---|
| 2025.12.24 | ₩78,848 | ₩78,853 | ₩78,848 | ₩78,853 | +0.01% | 200 |
|---|
| 2025.12.23 | ₩78,832 | ₩78,832 | ₩78,674 | ₩78,674 | -0.20% | 500 |
|---|
| 2025.12.22 | ₩78,751 | ₩78,911 | ₩78,751 | ₩78,911 | +0.20% | 300 |
|---|
| 2025.12.19 | ₩78,642 | ₩78,642 | ₩78,642 | ₩78,642 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩79,086 | ₩79,086 | ₩79,032 | ₩79,032 | -0.07% | 800 |
|---|
| 2025.12.17 | ₩78,832 | ₩78,844 | ₩78,832 | ₩78,844 | +0.02% | 1.1천 |
|---|
| 2025.12.16 | ₩78,992 | ₩78,992 | ₩78,869 | ₩78,869 | -0.16% | 1.3천 |
|---|
| 2025.12.15 | ₩80,356 | ₩80,530 | ₩80,249 | ₩80,249 | -0.13% | 2.6천 |
|---|
| 2025.12.12 | ₩80,343 | ₩80,413 | ₩80,343 | ₩80,413 | +0.09% | 700 |
|---|
| 2025.12.11 | ₩80,985 | ₩81,072 | ₩80,891 | ₩80,901 | -0.10% | 900 |
|---|
| 2025.12.10 | ₩79,193 | ₩80,383 | ₩79,193 | ₩80,383 | +1.50% | 500 |
|---|
| 2025.12.09 | ₩78,763 | ₩78,763 | ₩78,763 | ₩78,763 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩78,628 | ₩78,628 | ₩78,628 | ₩78,628 | 0.00% | 200 |
|---|
| 2025.12.05 | ₩79,107 | ₩79,107 | ₩79,107 | ₩79,107 | 0.00% | 700 |
|---|
| 2025.12.04 | ₩79,206 | ₩79,835 | ₩79,206 | ₩79,221 | +0.02% | 1.8천 |
|---|
| 2025.12.03 | ₩79,761 | ₩79,761 | ₩79,761 | ₩79,761 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩78,992 | ₩78,992 | ₩78,834 | ₩78,834 | -0.20% | 500 |
|---|
| 2025.12.01 | ₩78,949 | ₩78,949 | ₩78,949 | ₩78,949 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩78,951 | ₩78,951 | ₩78,951 | ₩78,951 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩79,092 | ₩79,092 | ₩79,092 | ₩79,092 | 0.00% | 500 |
|---|
| 2025.11.25 | ₩78,738 | ₩79,004 | ₩78,738 | ₩78,913 | +0.22% | 900 |
|---|
| 2025.11.24 | ₩76,384 | ₩76,952 | ₩76,384 | ₩76,952 | +0.74% | 200 |
|---|
| 2025.11.21 | ₩76,611 | ₩76,611 | ₩76,611 | ₩76,611 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩74,462 | ₩74,462 | ₩74,462 | ₩74,462 | 0.00% | 300 |
|---|
| 2025.11.19 | ₩74,746 | ₩74,746 | ₩74,746 | ₩74,746 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩74,764 | ₩74,839 | ₩74,764 | ₩74,839 | +0.10% | 300 |
|---|
| 2025.11.17 | ₩74,510 | ₩74,510 | ₩74,510 | ₩74,510 | 0.00% | 200 |
|---|
| 2025.11.14 | ₩76,063 | ₩76,242 | ₩76,063 | ₩76,242 | +0.24% | 1.5천 |
|---|
| 2025.11.13 | ₩76,482 | ₩76,482 | ₩76,482 | ₩76,482 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩77,628 | ₩77,628 | ₩77,320 | ₩77,320 | -0.40% | 300 |
|---|
| 2025.11.11 | ₩77,106 | ₩77,166 | ₩77,080 | ₩77,080 | -0.03% | 1.6천 |
|---|
| 2025.11.10 | ₩76,772 | ₩76,772 | ₩76,665 | ₩76,665 | -0.14% | 500 |
|---|
| 2025.11.07 | ₩76,304 | ₩76,304 | ₩76,171 | ₩76,171 | -0.17% | 800 |
|---|
| 2025.11.06 | ₩75,666 | ₩75,666 | ₩75,666 | ₩75,666 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩76,210 | ₩76,210 | ₩76,210 | ₩76,210 | 0.00% | 500 |
|---|
| 2025.11.04 | ₩75,689 | ₩75,747 | ₩75,622 | ₩75,747 | +0.08% | 1.2천 |
|---|
| 2025.11.03 | ₩75,909 | ₩75,909 | ₩75,909 | ₩75,909 | 0.00% | 200 |
|---|
| 2025.10.31 | ₩75,448 | ₩75,878 | ₩75,448 | ₩75,878 | +0.57% | 8.8천 |
|---|
| 2025.10.30 | ₩75,678 | ₩75,678 | ₩75,678 | ₩75,678 | 0.00% | 300 |
|---|
| 2025.10.29 | ₩75,762 | ₩75,762 | ₩75,762 | ₩75,762 | 0.00% | 700 |
|---|
| 2025.10.28 | ₩77,042 | ₩77,042 | ₩77,042 | ₩77,042 | 0.00% | 900 |
|---|
| 2025.10.27 | ₩77,895 | ₩77,895 | ₩77,617 | ₩77,617 | -0.36% | 100 |
|---|
| 2025.10.24 | ₩77,668 | ₩77,668 | ₩77,668 | ₩77,668 | 0.00% | 3천 |
|---|
| 2025.10.23 | ₩77,133 | ₩77,454 | ₩77,133 | ₩77,454 | +0.42% | 2천 |
|---|
| 2025.10.22 | ₩77,334 | ₩77,334 | ₩77,334 | ₩77,334 | 0.00% | 400 |
|---|
| 2025.10.21 | ₩77,708 | ₩77,708 | ₩77,649 | ₩77,649 | -0.08% | 900 |
|---|
| 2025.10.20 | ₩76,932 | ₩77,228 | ₩76,932 | ₩77,228 | +0.38% | 1.5천 |
|---|
| 2025.10.17 | ₩75,943 | ₩76,179 | ₩75,943 | ₩76,179 | +0.31% | 500 |
|---|
| 2025.10.16 | ₩75,742 | ₩75,742 | ₩75,742 | ₩75,742 | 0.00% | 800 |
|---|
| 2025.10.15 | ₩77,066 | ₩77,066 | ₩77,066 | ₩77,066 | 0.00% | 1.2천 |
|---|
| 2025.10.14 | ₩76,237 | ₩77,233 | ₩76,237 | ₩77,233 | +1.31% | 200 |
|---|
| 2025.10.13 | ₩75,903 | ₩75,917 | ₩75,903 | ₩75,917 | +0.02% | 400 |
|---|
| 2025.10.10 | ₩75,683 | ₩75,683 | ₩74,961 | ₩74,961 | -0.95% | 200 |
|---|