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 | ₩87,987 | ₩87,987 | ₩87,891 | ₩87,891 | -0.11% | 2천 |
| 2026.10.08 | ₩87,560 | ₩88,142 | ₩87,560 | ₩88,142 | +0.67% | 300 |
| 2026.10.07 | ₩87,319 | ₩87,442 | ₩87,319 | ₩87,442 | +0.14% | 600 |
| 2026.10.06 | ₩88,990 | ₩88,990 | ₩88,502 | ₩88,583 | -0.46% | 1.1천 |
| 2026.10.05 | ₩88,726 | ₩88,726 | ₩88,726 | ₩88,726 | 0.00% | 100 |
| 2026.10.02 | ₩88,990 | ₩89,043 | ₩88,843 | ₩88,843 | -0.17% | 2.6천 |
| 2026.10.01 | ₩87,346 | ₩88,188 | ₩87,346 | ₩88,171 | +0.94% | 4.3만 |
| 2026.09.30 | ₩87,529 | ₩87,529 | ₩87,529 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,529 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩88,018 | ₩88,018 | ₩88,018 | ₩88,018 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩88,411 | ₩88,411 | ₩88,411 | ₩88,411 | 0.00% | 200 |
|---|
| 2026.09.25 | ₩89,185 | ₩89,185 | ₩89,185 | ₩89,185 | 0.00% | 900 |
|---|
| 2026.09.24 | ₩88,738 | ₩88,738 | ₩88,738 | ₩88,738 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩89,230 | ₩89,230 | ₩88,762 | ₩88,762 | -0.52% | 200 |
|---|
| 2026.09.22 | ₩90,005 | ₩90,005 | ₩89,598 | ₩89,598 | -0.45% | 300 |
|---|
| 2026.09.21 | ₩89,791 | ₩89,791 | ₩89,537 | ₩89,537 | -0.28% | 300 |
|---|
| 2026.09.18 | ₩89,671 | ₩89,671 | ₩89,337 | ₩89,499 | -0.19% | 700 |
|---|
| 2026.09.17 | ₩91,408 | ₩91,408 | ₩90,045 | ₩90,045 | -1.49% | 200 |
|---|
| 2026.09.16 | ₩90,439 | ₩90,439 | ₩90,439 | ₩90,439 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩91,395 | ₩91,395 | ₩91,067 | ₩91,209 | -0.20% | 800 |
|---|
| 2026.09.14 | ₩91,555 | ₩91,555 | ₩91,482 | ₩91,482 | -0.08% | 200 |
|---|
| 2026.09.11 | ₩91,969 | ₩91,969 | ₩91,584 | ₩91,584 | -0.42% | 100 |
|---|
| 2026.09.10 | ₩91,261 | ₩91,261 | ₩91,087 | ₩91,181 | -0.09% | 500 |
|---|
| 2026.09.09 | ₩92,123 | ₩92,123 | ₩91,528 | ₩91,615 | -0.55% | 500 |
|---|
| 2026.09.08 | ₩92,798 | ₩92,798 | ₩92,500 | ₩92,500 | -0.32% | 400 |
|---|
| 2026.09.04 | ₩92,744 | ₩93,519 | ₩92,744 | ₩93,505 | +0.82% | 300 |
|---|
| 2026.09.03 | ₩93,372 | ₩93,372 | ₩93,132 | ₩93,134 | -0.25% | 300 |
|---|
| 2026.09.02 | ₩91,755 | ₩92,775 | ₩91,755 | ₩92,775 | +1.11% | 100 |
|---|
| 2026.09.01 | ₩92,504 | ₩92,504 | ₩91,792 | ₩91,792 | -0.77% | 400 |
|---|
| 2026.08.31 | ₩92,699 | ₩92,699 | ₩92,699 | ₩92,699 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩93,646 | ₩93,646 | ₩93,264 | ₩93,264 | -0.41% | 400 |
|---|
| 2026.08.27 | ₩93,502 | ₩93,502 | ₩93,502 | ₩93,502 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩93,680 | ₩93,710 | ₩93,680 | ₩93,710 | +0.03% | 200 |
|---|
| 2026.08.25 | ₩93,940 | ₩93,940 | ₩93,706 | ₩93,706 | -0.25% | 2천 |
|---|
| 2026.08.24 | ₩93,943 | ₩93,943 | ₩93,943 | ₩93,943 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩94,414 | ₩94,414 | ₩94,076 | ₩94,076 | -0.36% | 300 |
|---|
| 2026.08.20 | ₩94,321 | ₩94,321 | ₩93,937 | ₩93,937 | -0.41% | 4.2천 |
|---|
| 2026.08.19 | ₩95,323 | ₩95,323 | ₩94,548 | ₩94,548 | -0.81% | 900 |
|---|
| 2026.08.18 | ₩94,902 | ₩94,902 | ₩94,655 | ₩94,655 | -0.26% | 200 |
|---|
| 2026.08.17 | ₩95,991 | ₩95,991 | ₩95,417 | ₩95,462 | -0.55% | 900 |
|---|
| 2026.08.14 | ₩96,192 | ₩96,272 | ₩96,125 | ₩96,242 | +0.05% | 700 |
|---|
| 2026.08.13 | ₩96,050 | ₩96,050 | ₩96,050 | ₩96,050 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩95,403 | ₩95,608 | ₩95,403 | ₩95,608 | +0.21% | 300 |
|---|
| 2026.08.11 | ₩95,243 | ₩95,243 | ₩95,113 | ₩95,113 | -0.14% | 100 |
|---|
| 2026.08.10 | ₩95,350 | ₩95,390 | ₩94,916 | ₩95,095 | -0.27% | 1.4천 |
|---|
| 2026.08.07 | ₩94,976 | ₩95,804 | ₩94,976 | ₩95,550 | +0.60% | 700 |
|---|
| 2026.08.06 | ₩95,256 | ₩95,256 | ₩94,535 | ₩94,535 | -0.76% | 700 |
|---|
| 2026.08.05 | ₩95,898 | ₩95,898 | ₩95,029 | ₩95,029 | -0.91% | 500 |
|---|
| 2026.08.04 | ₩95,630 | ₩95,630 | ₩95,626 | ₩95,626 | -0.00% | 500 |
|---|
| 2026.08.03 | ₩94,201 | ₩94,703 | ₩94,201 | ₩94,703 | +0.53% | 700 |
|---|
| 2026.07.31 | ₩93,439 | ₩93,439 | ₩93,435 | ₩93,435 | -0.00% | 300 |
|---|
| 2026.07.30 | ₩93,487 | ₩93,819 | ₩93,487 | ₩93,819 | +0.35% | 1.6천 |
|---|
| 2026.07.29 | ₩94,588 | ₩94,588 | ₩94,178 | ₩94,178 | -0.43% | 700 |
|---|
| 2026.07.28 | ₩94,602 | ₩94,793 | ₩94,602 | ₩94,793 | +0.20% | 1천 |
|---|
| 2026.07.27 | ₩93,573 | ₩93,585 | ₩93,573 | ₩93,585 | +0.01% | 300 |
|---|
| 2026.07.24 | ₩93,506 | ₩93,506 | ₩93,169 | ₩93,169 | -0.36% | 300 |
|---|
| 2026.07.23 | ₩92,103 | ₩92,143 | ₩92,103 | ₩92,143 | +0.04% | 400 |
|---|
| 2026.07.22 | ₩92,796 | ₩92,796 | ₩92,796 | ₩92,796 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩92,867 | ₩92,867 | ₩92,867 | ₩92,867 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩92,397 | ₩92,397 | ₩92,223 | ₩92,249 | -0.16% | 500 |
|---|
| 2026.07.17 | ₩93,239 | ₩93,239 | ₩92,987 | ₩92,987 | -0.27% | 400 |
|---|
| 2026.07.16 | ₩91,702 | ₩93,712 | ₩91,702 | ₩93,712 | +2.19% | 200 |
|---|
| 2026.07.15 | ₩91,769 | ₩91,796 | ₩91,769 | ₩91,796 | +0.03% | 300 |
|---|
| 2026.07.14 | ₩91,622 | ₩91,687 | ₩91,622 | ₩91,687 | +0.07% | 300 |
|---|
| 2026.07.13 | ₩91,662 | ₩91,689 | ₩91,607 | ₩91,607 | -0.06% | 800 |
|---|
| 2026.07.10 | ₩91,555 | ₩91,555 | ₩91,408 | ₩91,445 | -0.12% | 800 |
|---|
| 2026.07.09 | ₩90,780 | ₩91,188 | ₩90,780 | ₩91,188 | +0.45% | 100 |
|---|
| 2026.07.08 | ₩90,593 | ₩90,593 | ₩90,338 | ₩90,338 | -0.28% | 1.1천 |
|---|
| 2026.07.07 | ₩91,415 | ₩91,415 | ₩91,415 | ₩91,415 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩91,918 | ₩91,918 | ₩91,918 | ₩91,918 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩91,921 | ₩91,921 | ₩91,921 | ₩91,921 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩91,983 | ₩92,664 | ₩91,983 | ₩92,211 | +0.25% | 900 |
|---|
| 2026.06.30 | ₩92,206 | ₩92,206 | ₩92,206 | ₩92,206 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩91,889 | ₩91,889 | ₩91,475 | ₩91,610 | -0.30% | 1.4천 |
|---|
| 2026.06.26 | ₩91,809 | ₩92,259 | ₩91,548 | ₩92,259 | +0.49% | 3.2천 |
|---|
| 2026.06.25 | ₩90,900 | ₩91,234 | ₩90,900 | ₩91,234 | +0.37% | 200 |
|---|
| 2026.06.24 | ₩90,530 | ₩90,530 | ₩90,530 | ₩90,530 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩89,230 | ₩89,230 | ₩89,230 | ₩89,230 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩88,749 | ₩88,803 | ₩88,749 | ₩88,803 | +0.06% | 800 |
|---|
| 2026.06.18 | ₩88,598 | ₩88,598 | ₩88,598 | ₩88,598 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩87,580 | ₩87,580 | ₩87,580 | ₩87,580 | 0.00% | 700 |
|---|
| 2026.06.16 | ₩88,784 | ₩88,784 | ₩88,784 | ₩88,784 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩88,644 | ₩88,644 | ₩88,644 | ₩88,644 | 0.00% | 600 |
|---|
| 2026.06.12 | ₩88,161 | ₩89,063 | ₩88,161 | ₩89,063 | +1.02% | 400 |
|---|
| 2026.06.11 | ₩88,403 | ₩88,403 | ₩88,403 | ₩88,403 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩87,466 | ₩87,466 | ₩87,306 | ₩87,306 | -0.18% | 300 |
|---|
| 2026.06.09 | ₩87,413 | ₩87,601 | ₩87,413 | ₩87,601 | +0.22% | 400 |
|---|
| 2026.06.08 | ₩86,685 | ₩86,685 | ₩86,479 | ₩86,479 | -0.24% | 200 |
|---|
| 2026.06.05 | ₩85,997 | ₩85,997 | ₩85,890 | ₩85,978 | -0.02% | 500 |
|---|
| 2026.06.04 | ₩86,371 | ₩86,459 | ₩86,371 | ₩86,459 | +0.10% | 100 |
|---|
| 2026.06.03 | ₩85,572 | ₩85,572 | ₩85,572 | ₩85,572 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩86,638 | ₩86,638 | ₩86,638 | ₩86,638 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩85,769 | ₩86,042 | ₩85,769 | ₩86,042 | +0.32% | 500 |
|---|
| 2026.05.29 | ₩86,250 | ₩86,250 | ₩86,250 | ₩86,250 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩86,337 | ₩86,671 | ₩86,337 | ₩86,671 | +0.39% | 400 |
|---|
| 2026.05.27 | ₩86,705 | ₩86,730 | ₩86,705 | ₩86,730 | +0.03% | 300 |
|---|
| 2026.05.26 | ₩86,584 | ₩86,682 | ₩86,584 | ₩86,682 | +0.11% | 2.2천 |
|---|
| 2026.05.22 | ₩85,302 | ₩85,711 | ₩85,302 | ₩85,711 | +0.48% | 600 |
|---|
| 2026.05.21 | ₩84,970 | ₩84,970 | ₩84,970 | ₩84,970 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩84,863 | ₩84,863 | ₩84,863 | ₩84,863 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩83,835 | ₩84,046 | ₩83,605 | ₩83,605 | -0.27% | 4천 |
|---|
| 2026.05.18 | ₩84,313 | ₩84,316 | ₩84,313 | ₩84,316 | +0.00% | 400 |
|---|
| 2026.05.15 | ₩83,494 | ₩83,494 | ₩83,494 | ₩83,494 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩85,028 | ₩85,028 | ₩84,654 | ₩84,671 | -0.42% | 1.1만 |
|---|
| 2026.05.13 | ₩84,126 | ₩84,433 | ₩83,925 | ₩84,285 | +0.19% | 2.7천 |
|---|
| 2026.05.12 | ₩84,733 | ₩84,733 | ₩84,733 | ₩84,733 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩84,997 | ₩84,997 | ₩84,997 | ₩84,997 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩85,697 | ₩85,697 | ₩85,697 | ₩85,697 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩85,081 | ₩85,081 | ₩84,867 | ₩84,867 | -0.25% | 1.1천 |
|---|
| 2026.05.06 | ₩85,048 | ₩85,075 | ₩84,761 | ₩84,761 | -0.34% | 800 |
|---|
| 2026.05.05 | ₩84,229 | ₩84,229 | ₩84,229 | ₩84,229 | 0.00% | 200 |
|---|
| 2026.05.04 | ₩83,299 | ₩83,299 | ₩83,299 | ₩83,299 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩84,195 | ₩84,195 | ₩84,195 | ₩84,195 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩84,032 | ₩84,424 | ₩84,032 | ₩84,424 | +0.47% | 400 |
|---|
| 2026.04.29 | ₩84,874 | ₩84,874 | ₩83,845 | ₩83,852 | -1.20% | 300 |
|---|
| 2026.04.28 | ₩84,994 | ₩84,997 | ₩84,994 | ₩84,997 | +0.00% | 500 |
|---|
| 2026.04.27 | ₩84,698 | ₩84,698 | ₩84,698 | ₩84,698 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩84,206 | ₩84,296 | ₩84,206 | ₩84,296 | +0.11% | 600 |
|---|
| 2026.04.23 | ₩84,314 | ₩84,314 | ₩84,314 | ₩84,314 | 0.00% | 200 |
|---|
| 2026.04.22 | ₩83,888 | ₩83,888 | ₩83,888 | ₩83,888 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩84,233 | ₩84,294 | ₩84,233 | ₩84,294 | +0.07% | 200 |
|---|
| 2026.04.20 | ₩84,996 | ₩84,996 | ₩84,996 | ₩84,996 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩85,222 | ₩85,222 | ₩84,798 | ₩84,798 | -0.50% | 200 |
|---|
| 2026.04.16 | ₩82,883 | ₩83,050 | ₩82,883 | ₩83,050 | +0.20% | 200 |
|---|
| 2026.04.15 | ₩82,456 | ₩82,619 | ₩82,456 | ₩82,619 | +0.20% | 500 |
|---|
| 2026.04.14 | ₩83,066 | ₩83,066 | ₩83,066 | ₩83,066 | 0.00% | 400 |
|---|
| 2026.04.13 | ₩82,750 | ₩83,022 | ₩82,750 | ₩83,022 | +0.33% | 600 |
|---|
| 2026.04.10 | ₩82,371 | ₩82,371 | ₩82,371 | ₩82,371 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩81,975 | ₩82,617 | ₩81,975 | ₩82,617 | +0.78% | 200 |
|---|
| 2026.04.08 | ₩82,082 | ₩82,082 | ₩81,908 | ₩81,973 | -0.13% | 1.3천 |
|---|
| 2026.04.07 | ₩79,968 | ₩79,968 | ₩79,968 | ₩79,968 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩79,634 | ₩79,634 | ₩79,634 | ₩79,634 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩78,046 | ₩79,078 | ₩78,046 | ₩79,078 | +1.32% | 5.7천 |
|---|
| 2026.04.01 | ₩78,999 | ₩78,999 | ₩78,999 | ₩78,999 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩78,260 | ₩78,583 | ₩78,260 | ₩78,583 | +0.41% | 700 |
|---|
| 2026.03.30 | ₩77,565 | ₩77,652 | ₩77,565 | ₩77,652 | +0.11% | 3.9천 |
|---|
| 2026.03.27 | ₩77,545 | ₩77,545 | ₩77,545 | ₩77,545 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩78,416 | ₩78,416 | ₩78,416 | ₩78,416 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩78,527 | ₩78,662 | ₩78,527 | ₩78,662 | +0.17% | 700 |
|---|
| 2026.03.24 | ₩77,739 | ₩78,554 | ₩77,739 | ₩78,308 | +0.73% | 900 |
|---|
| 2026.03.23 | ₩78,029 | ₩78,029 | ₩78,029 | ₩78,029 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩76,415 | ₩76,415 | ₩76,415 | ₩76,415 | 0.00% | 700 |
|---|
| 2026.03.19 | ₩77,378 | ₩77,653 | ₩77,378 | ₩77,653 | +0.36% | 700 |
|---|
| 2026.03.18 | ₩77,839 | ₩77,926 | ₩77,433 | ₩77,433 | -0.52% | 500 |
|---|
| 2026.03.17 | ₩78,435 | ₩78,435 | ₩78,435 | ₩78,435 | 0.00% | 400 |
|---|
| 2026.03.16 | ₩78,728 | ₩78,728 | ₩78,265 | ₩78,265 | -0.59% | 400 |
|---|
| 2026.03.13 | ₩77,819 | ₩77,938 | ₩77,819 | ₩77,938 | +0.15% | 200 |
|---|
| 2026.03.12 | ₩78,420 | ₩78,420 | ₩77,950 | ₩77,950 | -0.60% | 700 |
|---|
| 2026.03.11 | ₩78,990 | ₩78,990 | ₩78,990 | ₩78,990 | 0.00% | 200 |
|---|
| 2026.03.10 | ₩79,337 | ₩79,337 | ₩79,337 | ₩79,337 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩78,634 | ₩79,730 | ₩78,634 | ₩79,730 | +1.39% | 2.6천 |
|---|
| 2026.03.06 | ₩79,976 | ₩79,976 | ₩79,976 | ₩79,976 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩81,694 | ₩81,694 | ₩81,563 | ₩81,563 | -0.16% | 300 |
|---|
| 2026.03.04 | ₩82,309 | ₩82,309 | ₩82,309 | ₩82,309 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩80,425 | ₩81,814 | ₩80,425 | ₩81,814 | +1.73% | 2천 |
|---|
| 2026.03.02 | ₩82,215 | ₩82,227 | ₩82,215 | ₩82,227 | +0.01% | 800 |
|---|
| 2026.02.27 | ₩81,872 | ₩81,872 | ₩81,872 | ₩81,872 | 0.00% | 200 |
|---|
| 2026.02.26 | ₩82,985 | ₩82,985 | ₩82,985 | ₩82,985 | 0.00% | 300 |
|---|
| 2026.02.25 | ₩82,269 | ₩82,414 | ₩82,269 | ₩82,414 | +0.18% | 400 |
|---|
| 2026.02.24 | ₩81,991 | ₩81,991 | ₩81,991 | ₩81,991 | 0.00% | 500 |
|---|
| 2026.02.23 | ₩81,735 | ₩81,735 | ₩81,735 | ₩81,735 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩83,004 | ₩83,415 | ₩83,004 | ₩83,415 | +0.50% | 500 |
|---|
| 2026.02.19 | ₩82,763 | ₩82,903 | ₩82,763 | ₩82,903 | +0.17% | 2.5천 |
|---|
| 2026.02.18 | ₩82,990 | ₩83,012 | ₩82,950 | ₩83,012 | +0.03% | 1.8천 |
|---|
| 2026.02.17 | ₩83,108 | ₩83,108 | ₩83,108 | ₩83,108 | 0.00% | 1.5천 |
|---|
| 2026.02.13 | ₩82,329 | ₩83,057 | ₩82,329 | ₩83,057 | +0.88% | 800 |
|---|
| 2026.02.12 | ₩82,289 | ₩82,289 | ₩82,289 | ₩82,289 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩84,206 | ₩84,206 | ₩83,382 | ₩83,382 | -0.98% | 3.2천 |
|---|
| 2026.02.10 | ₩83,835 | ₩83,835 | ₩83,835 | ₩83,835 | 0.00% | 200 |
|---|
| 2026.02.09 | ₩83,752 | ₩83,752 | ₩83,527 | ₩83,527 | -0.27% | 200 |
|---|
| 2026.02.06 | ₩83,872 | ₩83,996 | ₩83,872 | ₩83,996 | +0.15% | 100 |
|---|
| 2026.02.05 | ₩82,657 | ₩82,657 | ₩82,657 | ₩82,657 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩82,295 | ₩83,137 | ₩82,295 | ₩82,950 | +0.80% | 1.3천 |
|---|
| 2026.02.03 | ₩81,627 | ₩81,707 | ₩81,627 | ₩81,707 | +0.10% | 2.7천 |
|---|
| 2026.02.02 | ₩81,846 | ₩81,846 | ₩81,846 | ₩81,846 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩80,719 | ₩81,242 | ₩80,692 | ₩81,242 | +0.65% | 600 |
|---|
| 2026.01.29 | ₩81,312 | ₩81,312 | ₩81,312 | ₩81,312 | 0.00% | 200 |
|---|
| 2026.01.28 | ₩81,133 | ₩81,133 | ₩80,679 | ₩80,679 | -0.56% | 1.4천 |
|---|
| 2026.01.27 | ₩81,240 | ₩81,240 | ₩80,987 | ₩80,987 | -0.31% | 100 |
|---|
| 2026.01.26 | ₩80,919 | ₩81,364 | ₩80,919 | ₩81,364 | +0.55% | 400 |
|---|
| 2026.01.23 | ₩81,078 | ₩81,078 | ₩81,078 | ₩81,078 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩82,485 | ₩82,485 | ₩82,485 | ₩82,485 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩80,919 | ₩82,456 | ₩80,919 | ₩82,400 | +1.83% | 800 |
|---|
| 2026.01.20 | ₩80,349 | ₩80,349 | ₩80,349 | ₩80,349 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩81,400 | ₩81,400 | ₩81,400 | ₩81,400 | 0.00% | 200 |
|---|
| 2026.01.15 | ₩80,438 | ₩81,572 | ₩80,438 | ₩81,572 | +1.41% | 600 |
|---|
| 2026.01.14 | ₩80,290 | ₩80,290 | ₩80,290 | ₩80,290 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩79,970 | ₩80,006 | ₩79,970 | ₩80,006 | +0.05% | 500 |
|---|
| 2026.01.12 | ₩80,220 | ₩80,220 | ₩80,220 | ₩80,220 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩80,439 | ₩80,439 | ₩80,439 | ₩80,439 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩80,278 | ₩80,278 | ₩80,223 | ₩80,223 | -0.07% | 200 |
|---|
| 2026.01.07 | ₩78,487 | ₩78,684 | ₩78,487 | ₩78,684 | +0.25% | 200 |
|---|
| 2026.01.06 | ₩79,353 | ₩79,353 | ₩79,353 | ₩79,353 | 0.00% | 300 |
|---|
| 2026.01.05 | ₩78,416 | ₩78,416 | ₩78,416 | ₩78,416 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩77,493 | ₩77,493 | ₩77,493 | ₩77,493 | 0.00% | 300 |
|---|
| 2025.12.31 | ₩77,485 | ₩77,516 | ₩77,485 | ₩77,516 | +0.04% | 2.2천 |
|---|
| 2025.12.30 | ₩78,367 | ₩78,367 | ₩78,220 | ₩78,220 | -0.19% | 600 |
|---|
| 2025.12.29 | ₩78,463 | ₩78,491 | ₩78,463 | ₩78,491 | +0.04% | 300 |
|---|
| 2025.12.26 | ₩78,477 | ₩78,621 | ₩78,367 | ₩78,621 | +0.18% | 2.3천 |
|---|
| 2025.12.24 | ₩78,770 | ₩78,776 | ₩78,770 | ₩78,776 | +0.01% | 200 |
|---|
| 2025.12.23 | ₩78,754 | ₩78,754 | ₩78,597 | ₩78,597 | -0.20% | 500 |
|---|
| 2025.12.22 | ₩78,674 | ₩78,833 | ₩78,674 | ₩78,833 | +0.20% | 300 |
|---|
| 2025.12.19 | ₩78,565 | ₩78,565 | ₩78,565 | ₩78,565 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩79,008 | ₩79,008 | ₩78,955 | ₩78,955 | -0.07% | 800 |
|---|
| 2025.12.17 | ₩78,754 | ₩78,766 | ₩78,754 | ₩78,766 | +0.02% | 1.1천 |
|---|
| 2025.12.16 | ₩78,915 | ₩78,915 | ₩78,792 | ₩78,792 | -0.16% | 1.3천 |
|---|
| 2025.12.15 | ₩80,278 | ₩80,451 | ₩80,171 | ₩80,171 | -0.13% | 2.6천 |
|---|
| 2025.12.12 | ₩80,264 | ₩80,334 | ₩80,264 | ₩80,334 | +0.09% | 700 |
|---|
| 2025.12.11 | ₩80,906 | ₩80,993 | ₩80,812 | ₩80,822 | -0.10% | 900 |
|---|
| 2025.12.10 | ₩79,115 | ₩80,304 | ₩79,115 | ₩80,304 | +1.50% | 500 |
|---|
| 2025.12.09 | ₩78,686 | ₩78,686 | ₩78,686 | ₩78,686 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩78,551 | ₩78,551 | ₩78,551 | ₩78,551 | 0.00% | 200 |
|---|
| 2025.12.05 | ₩79,030 | ₩79,030 | ₩79,030 | ₩79,030 | 0.00% | 700 |
|---|
| 2025.12.04 | ₩79,129 | ₩79,757 | ₩79,129 | ₩79,143 | +0.02% | 1.8천 |
|---|
| 2025.12.03 | ₩79,683 | ₩79,683 | ₩79,683 | ₩79,683 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩78,915 | ₩78,915 | ₩78,757 | ₩78,757 | -0.20% | 500 |
|---|
| 2025.12.01 | ₩78,872 | ₩78,872 | ₩78,872 | ₩78,872 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩78,873 | ₩78,873 | ₩78,873 | ₩78,873 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩79,015 | ₩79,015 | ₩79,015 | ₩79,015 | 0.00% | 500 |
|---|
| 2025.11.25 | ₩78,661 | ₩78,927 | ₩78,661 | ₩78,836 | +0.22% | 900 |
|---|
| 2025.11.24 | ₩76,309 | ₩76,877 | ₩76,309 | ₩76,877 | +0.74% | 200 |
|---|
| 2025.11.21 | ₩76,536 | ₩76,536 | ₩76,536 | ₩76,536 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩74,389 | ₩74,389 | ₩74,389 | ₩74,389 | 0.00% | 300 |
|---|
| 2025.11.19 | ₩74,672 | ₩74,672 | ₩74,672 | ₩74,672 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩74,691 | ₩74,766 | ₩74,691 | ₩74,766 | +0.10% | 300 |
|---|
| 2025.11.17 | ₩74,437 | ₩74,437 | ₩74,437 | ₩74,437 | 0.00% | 200 |
|---|
| 2025.11.14 | ₩75,989 | ₩76,168 | ₩75,989 | ₩76,168 | +0.24% | 1.5천 |
|---|
| 2025.11.13 | ₩76,407 | ₩76,407 | ₩76,407 | ₩76,407 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩77,552 | ₩77,552 | ₩77,245 | ₩77,245 | -0.40% | 300 |
|---|
| 2025.11.11 | ₩77,031 | ₩77,091 | ₩77,004 | ₩77,004 | -0.03% | 1.6천 |
|---|
| 2025.11.10 | ₩76,697 | ₩76,697 | ₩76,590 | ₩76,590 | -0.14% | 500 |
|---|
| 2025.11.07 | ₩76,229 | ₩76,229 | ₩76,097 | ₩76,097 | -0.17% | 800 |
|---|
| 2025.11.06 | ₩75,592 | ₩75,592 | ₩75,592 | ₩75,592 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩76,136 | ₩76,136 | ₩76,136 | ₩76,136 | 0.00% | 500 |
|---|
| 2025.11.04 | ₩75,614 | ₩75,673 | ₩75,548 | ₩75,673 | +0.08% | 1.2천 |
|---|
| 2025.11.03 | ₩75,835 | ₩75,835 | ₩75,835 | ₩75,835 | 0.00% | 200 |
|---|
| 2025.10.31 | ₩75,374 | ₩75,804 | ₩75,374 | ₩75,804 | +0.57% | 8.8천 |
|---|
| 2025.10.30 | ₩75,604 | ₩75,604 | ₩75,604 | ₩75,604 | 0.00% | 300 |
|---|
| 2025.10.29 | ₩75,688 | ₩75,688 | ₩75,688 | ₩75,688 | 0.00% | 700 |
|---|
| 2025.10.28 | ₩76,967 | ₩76,967 | ₩76,967 | ₩76,967 | 0.00% | 900 |
|---|
| 2025.10.27 | ₩77,819 | ₩77,819 | ₩77,541 | ₩77,541 | -0.36% | 100 |
|---|
| 2025.10.24 | ₩77,592 | ₩77,592 | ₩77,592 | ₩77,592 | 0.00% | 3천 |
|---|
| 2025.10.23 | ₩77,057 | ₩77,378 | ₩77,057 | ₩77,378 | +0.42% | 2천 |
|---|
| 2025.10.22 | ₩77,258 | ₩77,258 | ₩77,258 | ₩77,258 | 0.00% | 400 |
|---|
| 2025.10.21 | ₩77,632 | ₩77,632 | ₩77,573 | ₩77,573 | -0.08% | 900 |
|---|
| 2025.10.20 | ₩76,857 | ₩77,152 | ₩76,857 | ₩77,152 | +0.38% | 1.5천 |
|---|
| 2025.10.17 | ₩75,868 | ₩76,105 | ₩75,868 | ₩76,105 | +0.31% | 500 |
|---|
| 2025.10.16 | ₩75,668 | ₩75,668 | ₩75,668 | ₩75,668 | 0.00% | 800 |
|---|
| 2025.10.15 | ₩76,991 | ₩76,991 | ₩76,991 | ₩76,991 | 0.00% | 1.2천 |
|---|
| 2025.10.14 | ₩76,162 | ₩77,158 | ₩76,162 | ₩77,158 | +1.31% | 200 |
|---|
| 2025.10.13 | ₩75,828 | ₩75,843 | ₩75,828 | ₩75,843 | +0.02% | 400 |
|---|
| 2025.10.10 | ₩75,609 | ₩75,609 | ₩74,888 | ₩74,888 | -0.95% | 200 |
|---|