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 | ₩87,889 | ₩87,889 | ₩87,793 | ₩87,793 | -0.11% | 2천 |
| 2026.10.08 | ₩87,462 | ₩88,044 | ₩87,462 | ₩88,044 | +0.67% | 300 |
| 2026.10.07 | ₩87,221 | ₩87,344 | ₩87,221 | ₩87,344 | +0.14% | 600 |
| 2026.10.06 | ₩88,890 | ₩88,890 | ₩88,403 | ₩88,484 | -0.46% | 1.1천 |
| 2026.10.05 | ₩88,627 | ₩88,627 | ₩88,627 | ₩88,627 | 0.00% | 100 |
| 2026.10.02 | ₩88,890 | ₩88,943 | ₩88,743 | ₩88,743 | -0.17% | 2.6천 |
| 2026.10.01 | ₩87,248 | ₩88,089 | ₩87,248 | ₩88,072 | +0.94% | 4.3만 |
| 2026.09.30 | ₩87,431 | ₩87,431 | ₩87,431 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,431 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩87,919 | ₩87,919 | ₩87,919 | ₩87,919 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩88,312 | ₩88,312 | ₩88,312 | ₩88,312 | 0.00% | 200 |
|---|
| 2026.09.25 | ₩89,085 | ₩89,085 | ₩89,085 | ₩89,085 | 0.00% | 900 |
|---|
| 2026.09.24 | ₩88,639 | ₩88,639 | ₩88,639 | ₩88,639 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩89,130 | ₩89,130 | ₩88,663 | ₩88,663 | -0.52% | 200 |
|---|
| 2026.09.22 | ₩89,904 | ₩89,904 | ₩89,497 | ₩89,497 | -0.45% | 300 |
|---|
| 2026.09.21 | ₩89,690 | ₩89,690 | ₩89,437 | ₩89,437 | -0.28% | 300 |
|---|
| 2026.09.18 | ₩89,570 | ₩89,570 | ₩89,237 | ₩89,398 | -0.19% | 700 |
|---|
| 2026.09.17 | ₩91,305 | ₩91,305 | ₩89,944 | ₩89,944 | -1.49% | 200 |
|---|
| 2026.09.16 | ₩90,338 | ₩90,338 | ₩90,338 | ₩90,338 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩91,292 | ₩91,292 | ₩90,965 | ₩91,107 | -0.20% | 800 |
|---|
| 2026.09.14 | ₩91,452 | ₩91,452 | ₩91,379 | ₩91,379 | -0.08% | 200 |
|---|
| 2026.09.11 | ₩91,866 | ₩91,866 | ₩91,482 | ₩91,482 | -0.42% | 100 |
|---|
| 2026.09.10 | ₩91,159 | ₩91,159 | ₩90,985 | ₩91,079 | -0.09% | 500 |
|---|
| 2026.09.09 | ₩92,020 | ₩92,020 | ₩91,426 | ₩91,512 | -0.55% | 500 |
|---|
| 2026.09.08 | ₩92,694 | ₩92,694 | ₩92,396 | ₩92,396 | -0.32% | 400 |
|---|
| 2026.09.04 | ₩92,640 | ₩93,414 | ₩92,640 | ₩93,400 | +0.82% | 300 |
|---|
| 2026.09.03 | ₩93,267 | ₩93,267 | ₩93,027 | ₩93,030 | -0.25% | 300 |
|---|
| 2026.09.02 | ₩91,652 | ₩92,671 | ₩91,652 | ₩92,671 | +1.11% | 100 |
|---|
| 2026.09.01 | ₩92,400 | ₩92,400 | ₩91,689 | ₩91,689 | -0.77% | 400 |
|---|
| 2026.08.31 | ₩92,595 | ₩92,595 | ₩92,595 | ₩92,595 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩93,541 | ₩93,541 | ₩93,159 | ₩93,159 | -0.41% | 400 |
|---|
| 2026.08.27 | ₩93,397 | ₩93,397 | ₩93,397 | ₩93,397 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩93,574 | ₩93,605 | ₩93,574 | ₩93,605 | +0.03% | 200 |
|---|
| 2026.08.25 | ₩93,835 | ₩93,835 | ₩93,601 | ₩93,601 | -0.25% | 2천 |
|---|
| 2026.08.24 | ₩93,837 | ₩93,837 | ₩93,837 | ₩93,837 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩94,308 | ₩94,308 | ₩93,971 | ₩93,971 | -0.36% | 300 |
|---|
| 2026.08.20 | ₩94,215 | ₩94,215 | ₩93,832 | ₩93,832 | -0.41% | 4.2천 |
|---|
| 2026.08.19 | ₩95,216 | ₩95,216 | ₩94,442 | ₩94,442 | -0.81% | 900 |
|---|
| 2026.08.18 | ₩94,796 | ₩94,796 | ₩94,549 | ₩94,549 | -0.26% | 200 |
|---|
| 2026.08.17 | ₩95,883 | ₩95,883 | ₩95,310 | ₩95,355 | -0.55% | 900 |
|---|
| 2026.08.14 | ₩96,084 | ₩96,164 | ₩96,017 | ₩96,134 | +0.05% | 700 |
|---|
| 2026.08.13 | ₩95,942 | ₩95,942 | ₩95,942 | ₩95,942 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩95,296 | ₩95,500 | ₩95,296 | ₩95,500 | +0.21% | 300 |
|---|
| 2026.08.11 | ₩95,136 | ₩95,136 | ₩95,007 | ₩95,007 | -0.14% | 100 |
|---|
| 2026.08.10 | ₩95,243 | ₩95,283 | ₩94,809 | ₩94,988 | -0.27% | 1.4천 |
|---|
| 2026.08.07 | ₩94,869 | ₩95,697 | ₩94,869 | ₩95,443 | +0.60% | 700 |
|---|
| 2026.08.06 | ₩95,149 | ₩95,149 | ₩94,429 | ₩94,429 | -0.76% | 700 |
|---|
| 2026.08.05 | ₩95,790 | ₩95,790 | ₩94,922 | ₩94,922 | -0.91% | 500 |
|---|
| 2026.08.04 | ₩95,523 | ₩95,523 | ₩95,519 | ₩95,519 | -0.00% | 500 |
|---|
| 2026.08.03 | ₩94,095 | ₩94,597 | ₩94,095 | ₩94,597 | +0.53% | 700 |
|---|
| 2026.07.31 | ₩93,334 | ₩93,334 | ₩93,330 | ₩93,330 | -0.00% | 300 |
|---|
| 2026.07.30 | ₩93,382 | ₩93,713 | ₩93,382 | ₩93,713 | +0.35% | 1.6천 |
|---|
| 2026.07.29 | ₩94,482 | ₩94,482 | ₩94,072 | ₩94,072 | -0.43% | 700 |
|---|
| 2026.07.28 | ₩94,495 | ₩94,686 | ₩94,495 | ₩94,686 | +0.20% | 1천 |
|---|
| 2026.07.27 | ₩93,468 | ₩93,480 | ₩93,468 | ₩93,480 | +0.01% | 300 |
|---|
| 2026.07.24 | ₩93,401 | ₩93,401 | ₩93,065 | ₩93,065 | -0.36% | 300 |
|---|
| 2026.07.23 | ₩91,999 | ₩92,040 | ₩91,999 | ₩92,040 | +0.04% | 400 |
|---|
| 2026.07.22 | ₩92,692 | ₩92,692 | ₩92,692 | ₩92,692 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩92,763 | ₩92,763 | ₩92,763 | ₩92,763 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩92,293 | ₩92,293 | ₩92,120 | ₩92,145 | -0.16% | 500 |
|---|
| 2026.07.17 | ₩93,134 | ₩93,134 | ₩92,883 | ₩92,883 | -0.27% | 400 |
|---|
| 2026.07.16 | ₩91,599 | ₩93,606 | ₩91,599 | ₩93,606 | +2.19% | 200 |
|---|
| 2026.07.15 | ₩91,666 | ₩91,693 | ₩91,666 | ₩91,693 | +0.03% | 300 |
|---|
| 2026.07.14 | ₩91,519 | ₩91,584 | ₩91,519 | ₩91,584 | +0.07% | 300 |
|---|
| 2026.07.13 | ₩91,559 | ₩91,586 | ₩91,504 | ₩91,504 | -0.06% | 800 |
|---|
| 2026.07.10 | ₩91,452 | ₩91,452 | ₩91,305 | ₩91,343 | -0.12% | 800 |
|---|
| 2026.07.09 | ₩90,678 | ₩91,085 | ₩90,678 | ₩91,085 | +0.45% | 100 |
|---|
| 2026.07.08 | ₩90,491 | ₩90,491 | ₩90,236 | ₩90,236 | -0.28% | 1.1천 |
|---|
| 2026.07.07 | ₩91,312 | ₩91,312 | ₩91,312 | ₩91,312 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩91,815 | ₩91,815 | ₩91,815 | ₩91,815 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩91,818 | ₩91,818 | ₩91,818 | ₩91,818 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩91,879 | ₩92,560 | ₩91,879 | ₩92,108 | +0.25% | 900 |
|---|
| 2026.06.30 | ₩92,102 | ₩92,102 | ₩92,102 | ₩92,102 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩91,786 | ₩91,786 | ₩91,372 | ₩91,507 | -0.30% | 1.4천 |
|---|
| 2026.06.26 | ₩91,706 | ₩92,156 | ₩91,446 | ₩92,156 | +0.49% | 3.2천 |
|---|
| 2026.06.25 | ₩90,798 | ₩91,132 | ₩90,798 | ₩91,132 | +0.37% | 200 |
|---|
| 2026.06.24 | ₩90,429 | ₩90,429 | ₩90,429 | ₩90,429 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩89,130 | ₩89,130 | ₩89,130 | ₩89,130 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩88,649 | ₩88,703 | ₩88,649 | ₩88,703 | +0.06% | 800 |
|---|
| 2026.06.18 | ₩88,499 | ₩88,499 | ₩88,499 | ₩88,499 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩87,482 | ₩87,482 | ₩87,482 | ₩87,482 | 0.00% | 700 |
|---|
| 2026.06.16 | ₩88,684 | ₩88,684 | ₩88,684 | ₩88,684 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩88,544 | ₩88,544 | ₩88,544 | ₩88,544 | 0.00% | 600 |
|---|
| 2026.06.12 | ₩88,062 | ₩88,963 | ₩88,062 | ₩88,963 | +1.02% | 400 |
|---|
| 2026.06.11 | ₩88,304 | ₩88,304 | ₩88,304 | ₩88,304 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩87,368 | ₩87,368 | ₩87,208 | ₩87,208 | -0.18% | 300 |
|---|
| 2026.06.09 | ₩87,315 | ₩87,503 | ₩87,315 | ₩87,503 | +0.22% | 400 |
|---|
| 2026.06.08 | ₩86,587 | ₩86,587 | ₩86,382 | ₩86,382 | -0.24% | 200 |
|---|
| 2026.06.05 | ₩85,900 | ₩85,900 | ₩85,793 | ₩85,881 | -0.02% | 500 |
|---|
| 2026.06.04 | ₩86,274 | ₩86,362 | ₩86,274 | ₩86,362 | +0.10% | 100 |
|---|
| 2026.06.03 | ₩85,476 | ₩85,476 | ₩85,476 | ₩85,476 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩86,541 | ₩86,541 | ₩86,541 | ₩86,541 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩85,673 | ₩85,945 | ₩85,673 | ₩85,945 | +0.32% | 500 |
|---|
| 2026.05.29 | ₩86,154 | ₩86,154 | ₩86,154 | ₩86,154 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩86,240 | ₩86,574 | ₩86,240 | ₩86,574 | +0.39% | 400 |
|---|
| 2026.05.27 | ₩86,607 | ₩86,633 | ₩86,607 | ₩86,633 | +0.03% | 300 |
|---|
| 2026.05.26 | ₩86,487 | ₩86,585 | ₩86,487 | ₩86,585 | +0.11% | 2.2천 |
|---|
| 2026.05.22 | ₩85,206 | ₩85,614 | ₩85,206 | ₩85,614 | +0.48% | 600 |
|---|
| 2026.05.21 | ₩84,875 | ₩84,875 | ₩84,875 | ₩84,875 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩84,768 | ₩84,768 | ₩84,768 | ₩84,768 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩83,740 | ₩83,951 | ₩83,511 | ₩83,511 | -0.27% | 4천 |
|---|
| 2026.05.18 | ₩84,218 | ₩84,221 | ₩84,218 | ₩84,221 | +0.00% | 400 |
|---|
| 2026.05.15 | ₩83,400 | ₩83,400 | ₩83,400 | ₩83,400 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩84,932 | ₩84,932 | ₩84,559 | ₩84,576 | -0.42% | 1.1만 |
|---|
| 2026.05.13 | ₩84,031 | ₩84,338 | ₩83,831 | ₩84,190 | +0.19% | 2.7천 |
|---|
| 2026.05.12 | ₩84,637 | ₩84,637 | ₩84,637 | ₩84,637 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩84,902 | ₩84,902 | ₩84,902 | ₩84,902 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩85,601 | ₩85,601 | ₩85,601 | ₩85,601 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩84,986 | ₩84,986 | ₩84,772 | ₩84,772 | -0.25% | 1.1천 |
|---|
| 2026.05.06 | ₩84,952 | ₩84,979 | ₩84,665 | ₩84,665 | -0.34% | 800 |
|---|
| 2026.05.05 | ₩84,134 | ₩84,134 | ₩84,134 | ₩84,134 | 0.00% | 200 |
|---|
| 2026.05.04 | ₩83,205 | ₩83,205 | ₩83,205 | ₩83,205 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩84,101 | ₩84,101 | ₩84,101 | ₩84,101 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩83,938 | ₩84,329 | ₩83,938 | ₩84,329 | +0.47% | 400 |
|---|
| 2026.04.29 | ₩84,779 | ₩84,779 | ₩83,751 | ₩83,758 | -1.20% | 300 |
|---|
| 2026.04.28 | ₩84,899 | ₩84,902 | ₩84,899 | ₩84,902 | +0.00% | 500 |
|---|
| 2026.04.27 | ₩84,603 | ₩84,603 | ₩84,603 | ₩84,603 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩84,112 | ₩84,201 | ₩84,112 | ₩84,201 | +0.11% | 600 |
|---|
| 2026.04.23 | ₩84,220 | ₩84,220 | ₩84,220 | ₩84,220 | 0.00% | 200 |
|---|
| 2026.04.22 | ₩83,794 | ₩83,794 | ₩83,794 | ₩83,794 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩84,138 | ₩84,200 | ₩84,138 | ₩84,200 | +0.07% | 200 |
|---|
| 2026.04.20 | ₩84,900 | ₩84,900 | ₩84,900 | ₩84,900 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩85,126 | ₩85,126 | ₩84,703 | ₩84,703 | -0.50% | 200 |
|---|
| 2026.04.16 | ₩82,790 | ₩82,957 | ₩82,790 | ₩82,957 | +0.20% | 200 |
|---|
| 2026.04.15 | ₩82,363 | ₩82,526 | ₩82,363 | ₩82,526 | +0.20% | 500 |
|---|
| 2026.04.14 | ₩82,973 | ₩82,973 | ₩82,973 | ₩82,973 | 0.00% | 400 |
|---|
| 2026.04.13 | ₩82,657 | ₩82,929 | ₩82,657 | ₩82,929 | +0.33% | 600 |
|---|
| 2026.04.10 | ₩82,279 | ₩82,279 | ₩82,279 | ₩82,279 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩81,883 | ₩82,525 | ₩81,883 | ₩82,525 | +0.78% | 200 |
|---|
| 2026.04.08 | ₩81,989 | ₩81,989 | ₩81,816 | ₩81,881 | -0.13% | 1.3천 |
|---|
| 2026.04.07 | ₩79,878 | ₩79,878 | ₩79,878 | ₩79,878 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩79,544 | ₩79,544 | ₩79,544 | ₩79,544 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩77,959 | ₩78,989 | ₩77,959 | ₩78,989 | +1.32% | 5.7천 |
|---|
| 2026.04.01 | ₩78,910 | ₩78,910 | ₩78,910 | ₩78,910 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩78,172 | ₩78,495 | ₩78,172 | ₩78,495 | +0.41% | 700 |
|---|
| 2026.03.30 | ₩77,478 | ₩77,565 | ₩77,478 | ₩77,565 | +0.11% | 3.9천 |
|---|
| 2026.03.27 | ₩77,458 | ₩77,458 | ₩77,458 | ₩77,458 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩78,328 | ₩78,328 | ₩78,328 | ₩78,328 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩78,439 | ₩78,574 | ₩78,439 | ₩78,574 | +0.17% | 700 |
|---|
| 2026.03.24 | ₩77,652 | ₩78,466 | ₩77,652 | ₩78,220 | +0.73% | 900 |
|---|
| 2026.03.23 | ₩77,941 | ₩77,941 | ₩77,941 | ₩77,941 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩76,329 | ₩76,329 | ₩76,329 | ₩76,329 | 0.00% | 700 |
|---|
| 2026.03.19 | ₩77,291 | ₩77,566 | ₩77,291 | ₩77,566 | +0.36% | 700 |
|---|
| 2026.03.18 | ₩77,752 | ₩77,839 | ₩77,346 | ₩77,346 | -0.52% | 500 |
|---|
| 2026.03.17 | ₩78,347 | ₩78,347 | ₩78,347 | ₩78,347 | 0.00% | 400 |
|---|
| 2026.03.16 | ₩78,639 | ₩78,639 | ₩78,178 | ₩78,178 | -0.59% | 400 |
|---|
| 2026.03.13 | ₩77,732 | ₩77,851 | ₩77,732 | ₩77,851 | +0.15% | 200 |
|---|
| 2026.03.12 | ₩78,332 | ₩78,332 | ₩77,863 | ₩77,863 | -0.60% | 700 |
|---|
| 2026.03.11 | ₩78,901 | ₩78,901 | ₩78,901 | ₩78,901 | 0.00% | 200 |
|---|
| 2026.03.10 | ₩79,248 | ₩79,248 | ₩79,248 | ₩79,248 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩78,546 | ₩79,640 | ₩78,546 | ₩79,640 | +1.39% | 2.6천 |
|---|
| 2026.03.06 | ₩79,886 | ₩79,886 | ₩79,886 | ₩79,886 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩81,602 | ₩81,602 | ₩81,472 | ₩81,472 | -0.16% | 300 |
|---|
| 2026.03.04 | ₩82,216 | ₩82,216 | ₩82,216 | ₩82,216 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩80,334 | ₩81,722 | ₩80,334 | ₩81,722 | +1.73% | 2천 |
|---|
| 2026.03.02 | ₩82,123 | ₩82,135 | ₩82,123 | ₩82,135 | +0.01% | 800 |
|---|
| 2026.02.27 | ₩81,780 | ₩81,780 | ₩81,780 | ₩81,780 | 0.00% | 200 |
|---|
| 2026.02.26 | ₩82,892 | ₩82,892 | ₩82,892 | ₩82,892 | 0.00% | 300 |
|---|
| 2026.02.25 | ₩82,176 | ₩82,322 | ₩82,176 | ₩82,322 | +0.18% | 400 |
|---|
| 2026.02.24 | ₩81,899 | ₩81,899 | ₩81,899 | ₩81,899 | 0.00% | 500 |
|---|
| 2026.02.23 | ₩81,644 | ₩81,644 | ₩81,644 | ₩81,644 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩82,910 | ₩83,321 | ₩82,910 | ₩83,321 | +0.50% | 500 |
|---|
| 2026.02.19 | ₩82,670 | ₩82,810 | ₩82,670 | ₩82,810 | +0.17% | 2.5천 |
|---|
| 2026.02.18 | ₩82,897 | ₩82,918 | ₩82,857 | ₩82,918 | +0.03% | 1.8천 |
|---|
| 2026.02.17 | ₩83,014 | ₩83,014 | ₩83,014 | ₩83,014 | 0.00% | 1.5천 |
|---|
| 2026.02.13 | ₩82,236 | ₩82,964 | ₩82,236 | ₩82,964 | +0.88% | 800 |
|---|
| 2026.02.12 | ₩82,196 | ₩82,196 | ₩82,196 | ₩82,196 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩84,112 | ₩84,112 | ₩83,288 | ₩83,288 | -0.98% | 3.2천 |
|---|
| 2026.02.10 | ₩83,740 | ₩83,740 | ₩83,740 | ₩83,740 | 0.00% | 200 |
|---|
| 2026.02.09 | ₩83,658 | ₩83,658 | ₩83,434 | ₩83,434 | -0.27% | 200 |
|---|
| 2026.02.06 | ₩83,778 | ₩83,902 | ₩83,778 | ₩83,902 | +0.15% | 100 |
|---|
| 2026.02.05 | ₩82,565 | ₩82,565 | ₩82,565 | ₩82,565 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩82,203 | ₩83,044 | ₩82,203 | ₩82,857 | +0.80% | 1.3천 |
|---|
| 2026.02.03 | ₩81,536 | ₩81,616 | ₩81,536 | ₩81,616 | +0.10% | 2.7천 |
|---|
| 2026.02.02 | ₩81,754 | ₩81,754 | ₩81,754 | ₩81,754 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩80,628 | ₩81,151 | ₩80,601 | ₩81,151 | +0.65% | 600 |
|---|
| 2026.01.29 | ₩81,221 | ₩81,221 | ₩81,221 | ₩81,221 | 0.00% | 200 |
|---|
| 2026.01.28 | ₩81,042 | ₩81,042 | ₩80,588 | ₩80,588 | -0.56% | 1.4천 |
|---|
| 2026.01.27 | ₩81,149 | ₩81,149 | ₩80,896 | ₩80,896 | -0.31% | 100 |
|---|
| 2026.01.26 | ₩80,828 | ₩81,273 | ₩80,828 | ₩81,273 | +0.55% | 400 |
|---|
| 2026.01.23 | ₩80,987 | ₩80,987 | ₩80,987 | ₩80,987 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩82,392 | ₩82,392 | ₩82,392 | ₩82,392 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩80,828 | ₩82,363 | ₩80,828 | ₩82,307 | +1.83% | 800 |
|---|
| 2026.01.20 | ₩80,258 | ₩80,258 | ₩80,258 | ₩80,258 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩81,309 | ₩81,309 | ₩81,309 | ₩81,309 | 0.00% | 200 |
|---|
| 2026.01.15 | ₩80,348 | ₩81,481 | ₩80,348 | ₩81,481 | +1.41% | 600 |
|---|
| 2026.01.14 | ₩80,200 | ₩80,200 | ₩80,200 | ₩80,200 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩79,881 | ₩79,917 | ₩79,881 | ₩79,917 | +0.05% | 500 |
|---|
| 2026.01.12 | ₩80,130 | ₩80,130 | ₩80,130 | ₩80,130 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩80,349 | ₩80,349 | ₩80,349 | ₩80,349 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩80,188 | ₩80,188 | ₩80,133 | ₩80,133 | -0.07% | 200 |
|---|
| 2026.01.07 | ₩78,399 | ₩78,595 | ₩78,399 | ₩78,595 | +0.25% | 200 |
|---|
| 2026.01.06 | ₩79,264 | ₩79,264 | ₩79,264 | ₩79,264 | 0.00% | 300 |
|---|
| 2026.01.05 | ₩78,328 | ₩78,328 | ₩78,328 | ₩78,328 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩77,406 | ₩77,406 | ₩77,406 | ₩77,406 | 0.00% | 300 |
|---|
| 2025.12.31 | ₩77,398 | ₩77,429 | ₩77,398 | ₩77,429 | +0.04% | 2.2천 |
|---|
| 2025.12.30 | ₩78,279 | ₩78,279 | ₩78,132 | ₩78,132 | -0.19% | 600 |
|---|
| 2025.12.29 | ₩78,375 | ₩78,403 | ₩78,375 | ₩78,403 | +0.04% | 300 |
|---|
| 2025.12.26 | ₩78,388 | ₩78,533 | ₩78,279 | ₩78,533 | +0.18% | 2.3천 |
|---|
| 2025.12.24 | ₩78,682 | ₩78,687 | ₩78,682 | ₩78,687 | +0.01% | 200 |
|---|
| 2025.12.23 | ₩78,666 | ₩78,666 | ₩78,509 | ₩78,509 | -0.20% | 500 |
|---|
| 2025.12.22 | ₩78,586 | ₩78,745 | ₩78,586 | ₩78,745 | +0.20% | 300 |
|---|
| 2025.12.19 | ₩78,477 | ₩78,477 | ₩78,477 | ₩78,477 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩78,920 | ₩78,920 | ₩78,866 | ₩78,866 | -0.07% | 800 |
|---|
| 2025.12.17 | ₩78,666 | ₩78,678 | ₩78,666 | ₩78,678 | +0.02% | 1.1천 |
|---|
| 2025.12.16 | ₩78,826 | ₩78,826 | ₩78,703 | ₩78,703 | -0.16% | 1.3천 |
|---|
| 2025.12.15 | ₩80,188 | ₩80,361 | ₩80,081 | ₩80,081 | -0.13% | 2.6천 |
|---|
| 2025.12.12 | ₩80,174 | ₩80,244 | ₩80,174 | ₩80,244 | +0.09% | 700 |
|---|
| 2025.12.11 | ₩80,815 | ₩80,902 | ₩80,721 | ₩80,731 | -0.10% | 900 |
|---|
| 2025.12.10 | ₩79,026 | ₩80,214 | ₩79,026 | ₩80,214 | +1.50% | 500 |
|---|
| 2025.12.09 | ₩78,598 | ₩78,598 | ₩78,598 | ₩78,598 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩78,463 | ₩78,463 | ₩78,463 | ₩78,463 | 0.00% | 200 |
|---|
| 2025.12.05 | ₩78,941 | ₩78,941 | ₩78,941 | ₩78,941 | 0.00% | 700 |
|---|
| 2025.12.04 | ₩79,040 | ₩79,667 | ₩79,040 | ₩79,054 | +0.02% | 1.8천 |
|---|
| 2025.12.03 | ₩79,594 | ₩79,594 | ₩79,594 | ₩79,594 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩78,826 | ₩78,826 | ₩78,669 | ₩78,669 | -0.20% | 500 |
|---|
| 2025.12.01 | ₩78,783 | ₩78,783 | ₩78,783 | ₩78,783 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩78,785 | ₩78,785 | ₩78,785 | ₩78,785 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩78,926 | ₩78,926 | ₩78,926 | ₩78,926 | 0.00% | 500 |
|---|
| 2025.11.25 | ₩78,573 | ₩78,838 | ₩78,573 | ₩78,747 | +0.22% | 900 |
|---|
| 2025.11.24 | ₩76,224 | ₩76,791 | ₩76,224 | ₩76,791 | +0.74% | 200 |
|---|
| 2025.11.21 | ₩76,450 | ₩76,450 | ₩76,450 | ₩76,450 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩74,306 | ₩74,306 | ₩74,306 | ₩74,306 | 0.00% | 300 |
|---|
| 2025.11.19 | ₩74,589 | ₩74,589 | ₩74,589 | ₩74,589 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩74,607 | ₩74,682 | ₩74,607 | ₩74,682 | +0.10% | 300 |
|---|
| 2025.11.17 | ₩74,354 | ₩74,354 | ₩74,354 | ₩74,354 | 0.00% | 200 |
|---|
| 2025.11.14 | ₩75,903 | ₩76,082 | ₩75,903 | ₩76,082 | +0.24% | 1.5천 |
|---|
| 2025.11.13 | ₩76,321 | ₩76,321 | ₩76,321 | ₩76,321 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩77,465 | ₩77,465 | ₩77,158 | ₩77,158 | -0.40% | 300 |
|---|
| 2025.11.11 | ₩76,944 | ₩77,004 | ₩76,918 | ₩76,918 | -0.03% | 1.6천 |
|---|
| 2025.11.10 | ₩76,611 | ₩76,611 | ₩76,504 | ₩76,504 | -0.14% | 500 |
|---|
| 2025.11.07 | ₩76,143 | ₩76,143 | ₩76,011 | ₩76,011 | -0.17% | 800 |
|---|
| 2025.11.06 | ₩75,507 | ₩75,507 | ₩75,507 | ₩75,507 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩76,050 | ₩76,050 | ₩76,050 | ₩76,050 | 0.00% | 500 |
|---|
| 2025.11.04 | ₩75,530 | ₩75,588 | ₩75,463 | ₩75,588 | +0.08% | 1.2천 |
|---|
| 2025.11.03 | ₩75,750 | ₩75,750 | ₩75,750 | ₩75,750 | 0.00% | 200 |
|---|
| 2025.10.31 | ₩75,289 | ₩75,719 | ₩75,289 | ₩75,719 | +0.57% | 8.8천 |
|---|
| 2025.10.30 | ₩75,519 | ₩75,519 | ₩75,519 | ₩75,519 | 0.00% | 300 |
|---|
| 2025.10.29 | ₩75,603 | ₩75,603 | ₩75,603 | ₩75,603 | 0.00% | 700 |
|---|
| 2025.10.28 | ₩76,880 | ₩76,880 | ₩76,880 | ₩76,880 | 0.00% | 900 |
|---|
| 2025.10.27 | ₩77,732 | ₩77,732 | ₩77,454 | ₩77,454 | -0.36% | 100 |
|---|
| 2025.10.24 | ₩77,505 | ₩77,505 | ₩77,505 | ₩77,505 | 0.00% | 3천 |
|---|
| 2025.10.23 | ₩76,971 | ₩77,291 | ₩76,971 | ₩77,291 | +0.42% | 2천 |
|---|
| 2025.10.22 | ₩77,171 | ₩77,171 | ₩77,171 | ₩77,171 | 0.00% | 400 |
|---|
| 2025.10.21 | ₩77,545 | ₩77,545 | ₩77,486 | ₩77,486 | -0.08% | 900 |
|---|
| 2025.10.20 | ₩76,771 | ₩77,066 | ₩76,771 | ₩77,066 | +0.38% | 1.5천 |
|---|
| 2025.10.17 | ₩75,783 | ₩76,019 | ₩75,783 | ₩76,019 | +0.31% | 500 |
|---|
| 2025.10.16 | ₩75,583 | ₩75,583 | ₩75,583 | ₩75,583 | 0.00% | 800 |
|---|
| 2025.10.15 | ₩76,904 | ₩76,904 | ₩76,904 | ₩76,904 | 0.00% | 1.2천 |
|---|
| 2025.10.14 | ₩76,077 | ₩77,071 | ₩76,077 | ₩77,071 | +1.31% | 200 |
|---|
| 2025.10.13 | ₩75,743 | ₩75,758 | ₩75,743 | ₩75,758 | +0.02% | 400 |
|---|
| 2025.10.10 | ₩75,524 | ₩75,524 | ₩74,803 | ₩74,803 | -0.95% | 200 |
|---|