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 | ₩88,198 | ₩88,198 | ₩88,102 | ₩88,102 | -0.11% | 2천 |
| 2026.10.08 | ₩87,770 | ₩88,354 | ₩87,770 | ₩88,354 | +0.67% | 300 |
| 2026.10.07 | ₩87,528 | ₩87,652 | ₩87,528 | ₩87,652 | +0.14% | 600 |
| 2026.10.06 | ₩89,203 | ₩89,203 | ₩88,714 | ₩88,796 | -0.46% | 1.1천 |
| 2026.10.05 | ₩88,939 | ₩88,939 | ₩88,939 | ₩88,939 | 0.00% | 100 |
| 2026.10.02 | ₩89,203 | ₩89,256 | ₩89,055 | ₩89,055 | -0.17% | 2.6천 |
| 2026.10.01 | ₩87,555 | ₩88,399 | ₩87,555 | ₩88,382 | +0.94% | 4.3만 |
| 2026.09.30 | ₩87,739 | ₩87,739 | ₩87,739 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,739 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩88,229 | ₩88,229 | ₩88,229 | ₩88,229 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩88,623 | ₩88,623 | ₩88,623 | ₩88,623 | 0.00% | 200 |
|---|
| 2026.09.25 | ₩89,398 | ₩89,398 | ₩89,398 | ₩89,398 | 0.00% | 900 |
|---|
| 2026.09.24 | ₩88,951 | ₩88,951 | ₩88,951 | ₩88,951 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩89,444 | ₩89,444 | ₩88,975 | ₩88,975 | -0.52% | 200 |
|---|
| 2026.09.22 | ₩90,221 | ₩90,221 | ₩89,812 | ₩89,812 | -0.45% | 300 |
|---|
| 2026.09.21 | ₩90,006 | ₩90,006 | ₩89,752 | ₩89,752 | -0.28% | 300 |
|---|
| 2026.09.18 | ₩89,886 | ₩89,886 | ₩89,551 | ₩89,713 | -0.19% | 700 |
|---|
| 2026.09.17 | ₩91,627 | ₩91,627 | ₩90,261 | ₩90,261 | -1.49% | 200 |
|---|
| 2026.09.16 | ₩90,656 | ₩90,656 | ₩90,656 | ₩90,656 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩91,614 | ₩91,614 | ₩91,285 | ₩91,427 | -0.20% | 800 |
|---|
| 2026.09.14 | ₩91,774 | ₩91,774 | ₩91,701 | ₩91,701 | -0.08% | 200 |
|---|
| 2026.09.11 | ₩92,190 | ₩92,190 | ₩91,804 | ₩91,804 | -0.42% | 100 |
|---|
| 2026.09.10 | ₩91,480 | ₩91,480 | ₩91,306 | ₩91,399 | -0.09% | 500 |
|---|
| 2026.09.09 | ₩92,344 | ₩92,344 | ₩91,748 | ₩91,835 | -0.55% | 500 |
|---|
| 2026.09.08 | ₩93,020 | ₩93,020 | ₩92,721 | ₩92,721 | -0.32% | 400 |
|---|
| 2026.09.04 | ₩92,966 | ₩93,743 | ₩92,966 | ₩93,728 | +0.82% | 300 |
|---|
| 2026.09.03 | ₩93,596 | ₩93,596 | ₩93,355 | ₩93,357 | -0.25% | 300 |
|---|
| 2026.09.02 | ₩91,975 | ₩92,997 | ₩91,975 | ₩92,997 | +1.11% | 100 |
|---|
| 2026.09.01 | ₩92,725 | ₩92,725 | ₩92,011 | ₩92,011 | -0.77% | 400 |
|---|
| 2026.08.31 | ₩92,921 | ₩92,921 | ₩92,921 | ₩92,921 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩93,870 | ₩93,870 | ₩93,487 | ₩93,487 | -0.41% | 400 |
|---|
| 2026.08.27 | ₩93,726 | ₩93,726 | ₩93,726 | ₩93,726 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩93,904 | ₩93,935 | ₩93,904 | ₩93,935 | +0.03% | 200 |
|---|
| 2026.08.25 | ₩94,165 | ₩94,165 | ₩93,931 | ₩93,931 | -0.25% | 2천 |
|---|
| 2026.08.24 | ₩94,168 | ₩94,168 | ₩94,168 | ₩94,168 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩94,641 | ₩94,641 | ₩94,302 | ₩94,302 | -0.36% | 300 |
|---|
| 2026.08.20 | ₩94,547 | ₩94,547 | ₩94,162 | ₩94,162 | -0.41% | 4.2천 |
|---|
| 2026.08.19 | ₩95,551 | ₩95,551 | ₩94,775 | ₩94,775 | -0.81% | 900 |
|---|
| 2026.08.18 | ₩95,129 | ₩95,129 | ₩94,882 | ₩94,882 | -0.26% | 200 |
|---|
| 2026.08.17 | ₩96,221 | ₩96,221 | ₩95,645 | ₩95,691 | -0.55% | 900 |
|---|
| 2026.08.14 | ₩96,422 | ₩96,502 | ₩96,355 | ₩96,473 | +0.05% | 700 |
|---|
| 2026.08.13 | ₩96,280 | ₩96,280 | ₩96,280 | ₩96,280 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩95,632 | ₩95,837 | ₩95,632 | ₩95,837 | +0.21% | 300 |
|---|
| 2026.08.11 | ₩95,471 | ₩95,471 | ₩95,341 | ₩95,341 | -0.14% | 100 |
|---|
| 2026.08.10 | ₩95,578 | ₩95,618 | ₩95,143 | ₩95,322 | -0.27% | 1.4천 |
|---|
| 2026.08.07 | ₩95,203 | ₩96,034 | ₩95,203 | ₩95,779 | +0.60% | 700 |
|---|
| 2026.08.06 | ₩95,484 | ₩95,484 | ₩94,761 | ₩94,761 | -0.76% | 700 |
|---|
| 2026.08.05 | ₩96,127 | ₩96,127 | ₩95,257 | ₩95,257 | -0.91% | 500 |
|---|
| 2026.08.04 | ₩95,859 | ₩95,859 | ₩95,855 | ₩95,855 | -0.00% | 500 |
|---|
| 2026.08.03 | ₩94,426 | ₩94,930 | ₩94,426 | ₩94,930 | +0.53% | 700 |
|---|
| 2026.07.31 | ₩93,663 | ₩93,663 | ₩93,659 | ₩93,659 | -0.00% | 300 |
|---|
| 2026.07.30 | ₩93,711 | ₩94,043 | ₩93,711 | ₩94,043 | +0.35% | 1.6천 |
|---|
| 2026.07.29 | ₩94,815 | ₩94,815 | ₩94,404 | ₩94,404 | -0.43% | 700 |
|---|
| 2026.07.28 | ₩94,828 | ₩95,020 | ₩94,828 | ₩95,020 | +0.20% | 1천 |
|---|
| 2026.07.27 | ₩93,797 | ₩93,809 | ₩93,797 | ₩93,809 | +0.01% | 300 |
|---|
| 2026.07.24 | ₩93,730 | ₩93,730 | ₩93,392 | ₩93,392 | -0.36% | 300 |
|---|
| 2026.07.23 | ₩92,323 | ₩92,364 | ₩92,323 | ₩92,364 | +0.04% | 400 |
|---|
| 2026.07.22 | ₩93,019 | ₩93,019 | ₩93,019 | ₩93,019 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩93,090 | ₩93,090 | ₩93,090 | ₩93,090 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩92,618 | ₩92,618 | ₩92,444 | ₩92,469 | -0.16% | 500 |
|---|
| 2026.07.17 | ₩93,462 | ₩93,462 | ₩93,210 | ₩93,210 | -0.27% | 400 |
|---|
| 2026.07.16 | ₩91,922 | ₩93,936 | ₩91,922 | ₩93,936 | +2.19% | 200 |
|---|
| 2026.07.15 | ₩91,989 | ₩92,015 | ₩91,989 | ₩92,015 | +0.03% | 300 |
|---|
| 2026.07.14 | ₩91,841 | ₩91,907 | ₩91,841 | ₩91,907 | +0.07% | 300 |
|---|
| 2026.07.13 | ₩91,881 | ₩91,908 | ₩91,827 | ₩91,827 | -0.06% | 800 |
|---|
| 2026.07.10 | ₩91,774 | ₩91,774 | ₩91,627 | ₩91,664 | -0.12% | 800 |
|---|
| 2026.07.09 | ₩90,997 | ₩91,406 | ₩90,997 | ₩91,406 | +0.45% | 100 |
|---|
| 2026.07.08 | ₩90,810 | ₩90,810 | ₩90,554 | ₩90,554 | -0.28% | 1.1천 |
|---|
| 2026.07.07 | ₩91,634 | ₩91,634 | ₩91,634 | ₩91,634 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩92,139 | ₩92,139 | ₩92,139 | ₩92,139 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩92,141 | ₩92,141 | ₩92,141 | ₩92,141 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩92,203 | ₩92,886 | ₩92,203 | ₩92,432 | +0.25% | 900 |
|---|
| 2026.06.30 | ₩92,427 | ₩92,427 | ₩92,427 | ₩92,427 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩92,109 | ₩92,109 | ₩91,694 | ₩91,829 | -0.30% | 1.4천 |
|---|
| 2026.06.26 | ₩92,029 | ₩92,480 | ₩91,768 | ₩92,480 | +0.49% | 3.2천 |
|---|
| 2026.06.25 | ₩91,118 | ₩91,453 | ₩91,118 | ₩91,453 | +0.37% | 200 |
|---|
| 2026.06.24 | ₩90,747 | ₩90,747 | ₩90,747 | ₩90,747 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩89,444 | ₩89,444 | ₩89,444 | ₩89,444 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩88,962 | ₩89,015 | ₩88,962 | ₩89,015 | +0.06% | 800 |
|---|
| 2026.06.18 | ₩88,810 | ₩88,810 | ₩88,810 | ₩88,810 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩87,790 | ₩87,790 | ₩87,790 | ₩87,790 | 0.00% | 700 |
|---|
| 2026.06.16 | ₩88,996 | ₩88,996 | ₩88,996 | ₩88,996 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩88,856 | ₩88,856 | ₩88,856 | ₩88,856 | 0.00% | 600 |
|---|
| 2026.06.12 | ₩88,372 | ₩89,276 | ₩88,372 | ₩89,276 | +1.02% | 400 |
|---|
| 2026.06.11 | ₩88,615 | ₩88,615 | ₩88,615 | ₩88,615 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩87,676 | ₩87,676 | ₩87,515 | ₩87,515 | -0.18% | 300 |
|---|
| 2026.06.09 | ₩87,622 | ₩87,811 | ₩87,622 | ₩87,811 | +0.22% | 400 |
|---|
| 2026.06.08 | ₩86,892 | ₩86,892 | ₩86,686 | ₩86,686 | -0.24% | 200 |
|---|
| 2026.06.05 | ₩86,202 | ₩86,202 | ₩86,095 | ₩86,184 | -0.02% | 500 |
|---|
| 2026.06.04 | ₩86,578 | ₩86,666 | ₩86,578 | ₩86,666 | +0.10% | 100 |
|---|
| 2026.06.03 | ₩85,777 | ₩85,777 | ₩85,777 | ₩85,777 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩86,845 | ₩86,845 | ₩86,845 | ₩86,845 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩85,975 | ₩86,248 | ₩85,975 | ₩86,248 | +0.32% | 500 |
|---|
| 2026.05.29 | ₩86,457 | ₩86,457 | ₩86,457 | ₩86,457 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩86,544 | ₩86,879 | ₩86,544 | ₩86,879 | +0.39% | 400 |
|---|
| 2026.05.27 | ₩86,912 | ₩86,938 | ₩86,912 | ₩86,938 | +0.03% | 300 |
|---|
| 2026.05.26 | ₩86,792 | ₩86,890 | ₩86,792 | ₩86,890 | +0.11% | 2.2천 |
|---|
| 2026.05.22 | ₩85,506 | ₩85,916 | ₩85,506 | ₩85,916 | +0.48% | 600 |
|---|
| 2026.05.21 | ₩85,174 | ₩85,174 | ₩85,174 | ₩85,174 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩85,067 | ₩85,067 | ₩85,067 | ₩85,067 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩84,035 | ₩84,247 | ₩83,805 | ₩83,805 | -0.27% | 4천 |
|---|
| 2026.05.18 | ₩84,515 | ₩84,518 | ₩84,515 | ₩84,518 | +0.00% | 400 |
|---|
| 2026.05.15 | ₩83,694 | ₩83,694 | ₩83,694 | ₩83,694 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩85,231 | ₩85,231 | ₩84,856 | ₩84,874 | -0.42% | 1.1만 |
|---|
| 2026.05.13 | ₩84,327 | ₩84,635 | ₩84,126 | ₩84,487 | +0.19% | 2.7천 |
|---|
| 2026.05.12 | ₩84,935 | ₩84,935 | ₩84,935 | ₩84,935 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩85,201 | ₩85,201 | ₩85,201 | ₩85,201 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩85,902 | ₩85,902 | ₩85,902 | ₩85,902 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩85,285 | ₩85,285 | ₩85,071 | ₩85,071 | -0.25% | 1.1천 |
|---|
| 2026.05.06 | ₩85,252 | ₩85,278 | ₩84,964 | ₩84,964 | -0.34% | 800 |
|---|
| 2026.05.05 | ₩84,430 | ₩84,430 | ₩84,430 | ₩84,430 | 0.00% | 200 |
|---|
| 2026.05.04 | ₩83,498 | ₩83,498 | ₩83,498 | ₩83,498 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩84,397 | ₩84,397 | ₩84,397 | ₩84,397 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩84,234 | ₩84,626 | ₩84,234 | ₩84,626 | +0.47% | 400 |
|---|
| 2026.04.29 | ₩85,077 | ₩85,077 | ₩84,046 | ₩84,053 | -1.20% | 300 |
|---|
| 2026.04.28 | ₩85,198 | ₩85,201 | ₩85,198 | ₩85,201 | +0.00% | 500 |
|---|
| 2026.04.27 | ₩84,901 | ₩84,901 | ₩84,901 | ₩84,901 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩84,408 | ₩84,497 | ₩84,408 | ₩84,497 | +0.11% | 600 |
|---|
| 2026.04.23 | ₩84,516 | ₩84,516 | ₩84,516 | ₩84,516 | 0.00% | 200 |
|---|
| 2026.04.22 | ₩84,089 | ₩84,089 | ₩84,089 | ₩84,089 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩84,435 | ₩84,496 | ₩84,435 | ₩84,496 | +0.07% | 200 |
|---|
| 2026.04.20 | ₩85,199 | ₩85,199 | ₩85,199 | ₩85,199 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩85,426 | ₩85,426 | ₩85,001 | ₩85,001 | -0.50% | 200 |
|---|
| 2026.04.16 | ₩83,082 | ₩83,249 | ₩83,082 | ₩83,249 | +0.20% | 200 |
|---|
| 2026.04.15 | ₩82,653 | ₩82,817 | ₩82,653 | ₩82,817 | +0.20% | 500 |
|---|
| 2026.04.14 | ₩83,265 | ₩83,265 | ₩83,265 | ₩83,265 | 0.00% | 400 |
|---|
| 2026.04.13 | ₩82,948 | ₩83,221 | ₩82,948 | ₩83,221 | +0.33% | 600 |
|---|
| 2026.04.10 | ₩82,569 | ₩82,569 | ₩82,569 | ₩82,569 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩82,171 | ₩82,815 | ₩82,171 | ₩82,815 | +0.78% | 200 |
|---|
| 2026.04.08 | ₩82,278 | ₩82,278 | ₩82,104 | ₩82,170 | -0.13% | 1.3천 |
|---|
| 2026.04.07 | ₩80,159 | ₩80,159 | ₩80,159 | ₩80,159 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩79,824 | ₩79,824 | ₩79,824 | ₩79,824 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩78,233 | ₩79,267 | ₩78,233 | ₩79,267 | +1.32% | 5.7천 |
|---|
| 2026.04.01 | ₩79,188 | ₩79,188 | ₩79,188 | ₩79,188 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩78,447 | ₩78,772 | ₩78,447 | ₩78,772 | +0.41% | 700 |
|---|
| 2026.03.30 | ₩77,751 | ₩77,838 | ₩77,751 | ₩77,838 | +0.11% | 3.9천 |
|---|
| 2026.03.27 | ₩77,731 | ₩77,731 | ₩77,731 | ₩77,731 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩78,604 | ₩78,604 | ₩78,604 | ₩78,604 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩78,715 | ₩78,851 | ₩78,715 | ₩78,851 | +0.17% | 700 |
|---|
| 2026.03.24 | ₩77,925 | ₩78,742 | ₩77,925 | ₩78,496 | +0.73% | 900 |
|---|
| 2026.03.23 | ₩78,216 | ₩78,216 | ₩78,216 | ₩78,216 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩76,598 | ₩76,598 | ₩76,598 | ₩76,598 | 0.00% | 700 |
|---|
| 2026.03.19 | ₩77,563 | ₩77,839 | ₩77,563 | ₩77,839 | +0.36% | 700 |
|---|
| 2026.03.18 | ₩78,026 | ₩78,113 | ₩77,618 | ₩77,618 | -0.52% | 500 |
|---|
| 2026.03.17 | ₩78,623 | ₩78,623 | ₩78,623 | ₩78,623 | 0.00% | 400 |
|---|
| 2026.03.16 | ₩78,916 | ₩78,916 | ₩78,453 | ₩78,453 | -0.59% | 400 |
|---|
| 2026.03.13 | ₩78,005 | ₩78,125 | ₩78,005 | ₩78,125 | +0.15% | 200 |
|---|
| 2026.03.12 | ₩78,608 | ₩78,608 | ₩78,137 | ₩78,137 | -0.60% | 700 |
|---|
| 2026.03.11 | ₩79,179 | ₩79,179 | ₩79,179 | ₩79,179 | 0.00% | 200 |
|---|
| 2026.03.10 | ₩79,527 | ₩79,527 | ₩79,527 | ₩79,527 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩78,823 | ₩79,921 | ₩78,823 | ₩79,921 | +1.39% | 2.6천 |
|---|
| 2026.03.06 | ₩80,167 | ₩80,167 | ₩80,167 | ₩80,167 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩81,890 | ₩81,890 | ₩81,758 | ₩81,758 | -0.16% | 300 |
|---|
| 2026.03.04 | ₩82,506 | ₩82,506 | ₩82,506 | ₩82,506 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩80,617 | ₩82,010 | ₩80,617 | ₩82,010 | +1.73% | 2천 |
|---|
| 2026.03.02 | ₩82,412 | ₩82,424 | ₩82,412 | ₩82,424 | +0.01% | 800 |
|---|
| 2026.02.27 | ₩82,068 | ₩82,068 | ₩82,068 | ₩82,068 | 0.00% | 200 |
|---|
| 2026.02.26 | ₩83,184 | ₩83,184 | ₩83,184 | ₩83,184 | 0.00% | 300 |
|---|
| 2026.02.25 | ₩82,466 | ₩82,612 | ₩82,466 | ₩82,612 | +0.18% | 400 |
|---|
| 2026.02.24 | ₩82,187 | ₩82,187 | ₩82,187 | ₩82,187 | 0.00% | 500 |
|---|
| 2026.02.23 | ₩81,931 | ₩81,931 | ₩81,931 | ₩81,931 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩83,202 | ₩83,615 | ₩83,202 | ₩83,615 | +0.50% | 500 |
|---|
| 2026.02.19 | ₩82,961 | ₩83,102 | ₩82,961 | ₩83,102 | +0.17% | 2.5천 |
|---|
| 2026.02.18 | ₩83,189 | ₩83,210 | ₩83,149 | ₩83,210 | +0.03% | 1.8천 |
|---|
| 2026.02.17 | ₩83,307 | ₩83,307 | ₩83,307 | ₩83,307 | 0.00% | 1.5천 |
|---|
| 2026.02.13 | ₩82,526 | ₩83,256 | ₩82,526 | ₩83,256 | +0.88% | 800 |
|---|
| 2026.02.12 | ₩82,486 | ₩82,486 | ₩82,486 | ₩82,486 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩84,408 | ₩84,408 | ₩83,581 | ₩83,581 | -0.98% | 3.2천 |
|---|
| 2026.02.10 | ₩84,035 | ₩84,035 | ₩84,035 | ₩84,035 | 0.00% | 200 |
|---|
| 2026.02.09 | ₩83,952 | ₩83,952 | ₩83,727 | ₩83,727 | -0.27% | 200 |
|---|
| 2026.02.06 | ₩84,073 | ₩84,197 | ₩84,073 | ₩84,197 | +0.15% | 100 |
|---|
| 2026.02.05 | ₩82,855 | ₩82,855 | ₩82,855 | ₩82,855 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩82,492 | ₩83,336 | ₩82,492 | ₩83,149 | +0.80% | 1.3천 |
|---|
| 2026.02.03 | ₩81,823 | ₩81,903 | ₩81,823 | ₩81,903 | +0.10% | 2.7천 |
|---|
| 2026.02.02 | ₩82,042 | ₩82,042 | ₩82,042 | ₩82,042 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩80,912 | ₩81,437 | ₩80,885 | ₩81,437 | +0.65% | 600 |
|---|
| 2026.01.29 | ₩81,507 | ₩81,507 | ₩81,507 | ₩81,507 | 0.00% | 200 |
|---|
| 2026.01.28 | ₩81,327 | ₩81,327 | ₩80,872 | ₩80,872 | -0.56% | 1.4천 |
|---|
| 2026.01.27 | ₩81,434 | ₩81,434 | ₩81,181 | ₩81,181 | -0.31% | 100 |
|---|
| 2026.01.26 | ₩81,113 | ₩81,559 | ₩81,113 | ₩81,559 | +0.55% | 400 |
|---|
| 2026.01.23 | ₩81,272 | ₩81,272 | ₩81,272 | ₩81,272 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩82,683 | ₩82,683 | ₩82,683 | ₩82,683 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩81,113 | ₩82,653 | ₩81,113 | ₩82,597 | +1.83% | 800 |
|---|
| 2026.01.20 | ₩80,541 | ₩80,541 | ₩80,541 | ₩80,541 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩81,595 | ₩81,595 | ₩81,595 | ₩81,595 | 0.00% | 200 |
|---|
| 2026.01.15 | ₩80,631 | ₩81,768 | ₩80,631 | ₩81,768 | +1.41% | 600 |
|---|
| 2026.01.14 | ₩80,482 | ₩80,482 | ₩80,482 | ₩80,482 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩80,162 | ₩80,198 | ₩80,162 | ₩80,198 | +0.05% | 500 |
|---|
| 2026.01.12 | ₩80,412 | ₩80,412 | ₩80,412 | ₩80,412 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩80,632 | ₩80,632 | ₩80,632 | ₩80,632 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩80,470 | ₩80,470 | ₩80,415 | ₩80,415 | -0.07% | 200 |
|---|
| 2026.01.07 | ₩78,675 | ₩78,872 | ₩78,675 | ₩78,872 | +0.25% | 200 |
|---|
| 2026.01.06 | ₩79,543 | ₩79,543 | ₩79,543 | ₩79,543 | 0.00% | 300 |
|---|
| 2026.01.05 | ₩78,604 | ₩78,604 | ₩78,604 | ₩78,604 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩77,679 | ₩77,679 | ₩77,679 | ₩77,679 | 0.00% | 300 |
|---|
| 2025.12.31 | ₩77,671 | ₩77,701 | ₩77,671 | ₩77,701 | +0.04% | 2.2천 |
|---|
| 2025.12.30 | ₩78,555 | ₩78,555 | ₩78,407 | ₩78,407 | -0.19% | 600 |
|---|
| 2025.12.29 | ₩78,651 | ₩78,679 | ₩78,651 | ₩78,679 | +0.04% | 300 |
|---|
| 2025.12.26 | ₩78,664 | ₩78,809 | ₩78,555 | ₩78,809 | +0.18% | 2.3천 |
|---|
| 2025.12.24 | ₩78,959 | ₩78,964 | ₩78,959 | ₩78,964 | +0.01% | 200 |
|---|
| 2025.12.23 | ₩78,943 | ₩78,943 | ₩78,785 | ₩78,785 | -0.20% | 500 |
|---|
| 2025.12.22 | ₩78,863 | ₩79,022 | ₩78,863 | ₩79,022 | +0.20% | 300 |
|---|
| 2025.12.19 | ₩78,753 | ₩78,753 | ₩78,753 | ₩78,753 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩79,198 | ₩79,198 | ₩79,144 | ₩79,144 | -0.07% | 800 |
|---|
| 2025.12.17 | ₩78,943 | ₩78,955 | ₩78,943 | ₩78,955 | +0.02% | 1.1천 |
|---|
| 2025.12.16 | ₩79,104 | ₩79,104 | ₩78,981 | ₩78,981 | -0.16% | 1.3천 |
|---|
| 2025.12.15 | ₩80,470 | ₩80,644 | ₩80,363 | ₩80,363 | -0.13% | 2.6천 |
|---|
| 2025.12.12 | ₩80,457 | ₩80,526 | ₩80,457 | ₩80,526 | +0.09% | 700 |
|---|
| 2025.12.11 | ₩81,099 | ₩81,187 | ₩81,006 | ₩81,015 | -0.10% | 900 |
|---|
| 2025.12.10 | ₩79,305 | ₩80,497 | ₩79,305 | ₩80,497 | +1.50% | 500 |
|---|
| 2025.12.09 | ₩78,875 | ₩78,875 | ₩78,875 | ₩78,875 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩78,739 | ₩78,739 | ₩78,739 | ₩78,739 | 0.00% | 200 |
|---|
| 2025.12.05 | ₩79,219 | ₩79,219 | ₩79,219 | ₩79,219 | 0.00% | 700 |
|---|
| 2025.12.04 | ₩79,318 | ₩79,948 | ₩79,318 | ₩79,333 | +0.02% | 1.8천 |
|---|
| 2025.12.03 | ₩79,874 | ₩79,874 | ₩79,874 | ₩79,874 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩79,104 | ₩79,104 | ₩78,946 | ₩78,946 | -0.20% | 500 |
|---|
| 2025.12.01 | ₩79,061 | ₩79,061 | ₩79,061 | ₩79,061 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩79,062 | ₩79,062 | ₩79,062 | ₩79,062 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩79,204 | ₩79,204 | ₩79,204 | ₩79,204 | 0.00% | 500 |
|---|
| 2025.11.25 | ₩78,849 | ₩79,116 | ₩78,849 | ₩79,025 | +0.22% | 900 |
|---|
| 2025.11.24 | ₩76,492 | ₩77,061 | ₩76,492 | ₩77,061 | +0.74% | 200 |
|---|
| 2025.11.21 | ₩76,720 | ₩76,720 | ₩76,720 | ₩76,720 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩74,567 | ₩74,567 | ₩74,567 | ₩74,567 | 0.00% | 300 |
|---|
| 2025.11.19 | ₩74,851 | ₩74,851 | ₩74,851 | ₩74,851 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩74,870 | ₩74,945 | ₩74,870 | ₩74,945 | +0.10% | 300 |
|---|
| 2025.11.17 | ₩74,616 | ₩74,616 | ₩74,616 | ₩74,616 | 0.00% | 200 |
|---|
| 2025.11.14 | ₩76,171 | ₩76,350 | ₩76,171 | ₩76,350 | +0.24% | 1.5천 |
|---|
| 2025.11.13 | ₩76,590 | ₩76,590 | ₩76,590 | ₩76,590 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩77,738 | ₩77,738 | ₩77,430 | ₩77,430 | -0.40% | 300 |
|---|
| 2025.11.11 | ₩77,215 | ₩77,276 | ₩77,188 | ₩77,188 | -0.03% | 1.6천 |
|---|
| 2025.11.10 | ₩76,880 | ₩76,880 | ₩76,773 | ₩76,773 | -0.14% | 500 |
|---|
| 2025.11.07 | ₩76,412 | ₩76,412 | ₩76,279 | ₩76,279 | -0.17% | 800 |
|---|
| 2025.11.06 | ₩75,773 | ₩75,773 | ₩75,773 | ₩75,773 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩76,318 | ₩76,318 | ₩76,318 | ₩76,318 | 0.00% | 500 |
|---|
| 2025.11.04 | ₩75,796 | ₩75,854 | ₩75,729 | ₩75,854 | +0.08% | 1.2천 |
|---|
| 2025.11.03 | ₩76,017 | ₩76,017 | ₩76,017 | ₩76,017 | 0.00% | 200 |
|---|
| 2025.10.31 | ₩75,554 | ₩75,986 | ₩75,554 | ₩75,986 | +0.57% | 8.8천 |
|---|
| 2025.10.30 | ₩75,785 | ₩75,785 | ₩75,785 | ₩75,785 | 0.00% | 300 |
|---|
| 2025.10.29 | ₩75,869 | ₩75,869 | ₩75,869 | ₩75,869 | 0.00% | 700 |
|---|
| 2025.10.28 | ₩77,151 | ₩77,151 | ₩77,151 | ₩77,151 | 0.00% | 900 |
|---|
| 2025.10.27 | ₩78,005 | ₩78,005 | ₩77,727 | ₩77,727 | -0.36% | 100 |
|---|
| 2025.10.24 | ₩77,778 | ₩77,778 | ₩77,778 | ₩77,778 | 0.00% | 3천 |
|---|
| 2025.10.23 | ₩77,242 | ₩77,563 | ₩77,242 | ₩77,563 | +0.42% | 2천 |
|---|
| 2025.10.22 | ₩77,443 | ₩77,443 | ₩77,443 | ₩77,443 | 0.00% | 400 |
|---|
| 2025.10.21 | ₩77,818 | ₩77,818 | ₩77,759 | ₩77,759 | -0.08% | 900 |
|---|
| 2025.10.20 | ₩77,041 | ₩77,337 | ₩77,041 | ₩77,337 | +0.38% | 1.5천 |
|---|
| 2025.10.17 | ₩76,050 | ₩76,287 | ₩76,050 | ₩76,287 | +0.31% | 500 |
|---|
| 2025.10.16 | ₩75,849 | ₩75,849 | ₩75,849 | ₩75,849 | 0.00% | 800 |
|---|
| 2025.10.15 | ₩77,175 | ₩77,175 | ₩77,175 | ₩77,175 | 0.00% | 1.2천 |
|---|
| 2025.10.14 | ₩76,345 | ₩77,342 | ₩76,345 | ₩77,342 | +1.31% | 200 |
|---|
| 2025.10.13 | ₩76,010 | ₩76,025 | ₩76,010 | ₩76,025 | +0.02% | 400 |
|---|
| 2025.10.10 | ₩75,790 | ₩75,790 | ₩75,067 | ₩75,067 | -0.95% | 200 |
|---|