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 | ₩88,066 | ₩88,066 | ₩87,970 | ₩87,970 | -0.11% | 2천 |
| 2026.10.08 | ₩87,639 | ₩88,222 | ₩87,639 | ₩88,222 | +0.67% | 300 |
| 2026.10.07 | ₩87,398 | ₩87,521 | ₩87,398 | ₩87,521 | +0.14% | 600 |
| 2026.10.06 | ₩89,070 | ₩89,070 | ₩88,581 | ₩88,663 | -0.46% | 1.1천 |
| 2026.10.05 | ₩88,806 | ₩88,806 | ₩88,806 | ₩88,806 | 0.00% | 100 |
| 2026.10.02 | ₩89,070 | ₩89,123 | ₩88,922 | ₩88,922 | -0.17% | 2.6천 |
| 2026.10.01 | ₩87,425 | ₩88,267 | ₩87,425 | ₩88,250 | +0.94% | 4.3만 |
| 2026.09.30 | ₩87,608 | ₩87,608 | ₩87,608 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,608 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩88,097 | ₩88,097 | ₩88,097 | ₩88,097 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩88,490 | ₩88,490 | ₩88,490 | ₩88,490 | 0.00% | 200 |
|---|
| 2026.09.25 | ₩89,265 | ₩89,265 | ₩89,265 | ₩89,265 | 0.00% | 900 |
|---|
| 2026.09.24 | ₩88,818 | ₩88,818 | ₩88,818 | ₩88,818 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩89,310 | ₩89,310 | ₩88,842 | ₩88,842 | -0.52% | 200 |
|---|
| 2026.09.22 | ₩90,086 | ₩90,086 | ₩89,678 | ₩89,678 | -0.45% | 300 |
|---|
| 2026.09.21 | ₩89,872 | ₩89,872 | ₩89,618 | ₩89,618 | -0.28% | 300 |
|---|
| 2026.09.18 | ₩89,752 | ₩89,752 | ₩89,417 | ₩89,579 | -0.19% | 700 |
|---|
| 2026.09.17 | ₩91,490 | ₩91,490 | ₩90,126 | ₩90,126 | -1.49% | 200 |
|---|
| 2026.09.16 | ₩90,521 | ₩90,521 | ₩90,521 | ₩90,521 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩91,477 | ₩91,477 | ₩91,149 | ₩91,291 | -0.20% | 800 |
|---|
| 2026.09.14 | ₩91,637 | ₩91,637 | ₩91,564 | ₩91,564 | -0.08% | 200 |
|---|
| 2026.09.11 | ₩92,052 | ₩92,052 | ₩91,667 | ₩91,667 | -0.42% | 100 |
|---|
| 2026.09.10 | ₩91,343 | ₩91,343 | ₩91,169 | ₩91,263 | -0.09% | 500 |
|---|
| 2026.09.09 | ₩92,206 | ₩92,206 | ₩91,611 | ₩91,697 | -0.55% | 500 |
|---|
| 2026.09.08 | ₩92,881 | ₩92,881 | ₩92,583 | ₩92,583 | -0.32% | 400 |
|---|
| 2026.09.04 | ₩92,828 | ₩93,603 | ₩92,828 | ₩93,589 | +0.82% | 300 |
|---|
| 2026.09.03 | ₩93,456 | ₩93,456 | ₩93,215 | ₩93,218 | -0.25% | 300 |
|---|
| 2026.09.02 | ₩91,838 | ₩92,858 | ₩91,838 | ₩92,858 | +1.11% | 100 |
|---|
| 2026.09.01 | ₩92,587 | ₩92,587 | ₩91,874 | ₩91,874 | -0.77% | 400 |
|---|
| 2026.08.31 | ₩92,782 | ₩92,782 | ₩92,782 | ₩92,782 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩93,730 | ₩93,730 | ₩93,348 | ₩93,348 | -0.41% | 400 |
|---|
| 2026.08.27 | ₩93,586 | ₩93,586 | ₩93,586 | ₩93,586 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩93,764 | ₩93,794 | ₩93,764 | ₩93,794 | +0.03% | 200 |
|---|
| 2026.08.25 | ₩94,025 | ₩94,025 | ₩93,790 | ₩93,790 | -0.25% | 2천 |
|---|
| 2026.08.24 | ₩94,027 | ₩94,027 | ₩94,027 | ₩94,027 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩94,499 | ₩94,499 | ₩94,161 | ₩94,161 | -0.36% | 300 |
|---|
| 2026.08.20 | ₩94,406 | ₩94,406 | ₩94,022 | ₩94,022 | -0.41% | 4.2천 |
|---|
| 2026.08.19 | ₩95,409 | ₩95,409 | ₩94,633 | ₩94,633 | -0.81% | 900 |
|---|
| 2026.08.18 | ₩94,987 | ₩94,987 | ₩94,740 | ₩94,740 | -0.26% | 200 |
|---|
| 2026.08.17 | ₩96,077 | ₩96,077 | ₩95,502 | ₩95,548 | -0.55% | 900 |
|---|
| 2026.08.14 | ₩96,278 | ₩96,358 | ₩96,211 | ₩96,329 | +0.05% | 700 |
|---|
| 2026.08.13 | ₩96,136 | ₩96,136 | ₩96,136 | ₩96,136 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩95,489 | ₩95,694 | ₩95,489 | ₩95,694 | +0.21% | 300 |
|---|
| 2026.08.11 | ₩95,328 | ₩95,328 | ₩95,199 | ₩95,199 | -0.14% | 100 |
|---|
| 2026.08.10 | ₩95,435 | ₩95,476 | ₩95,001 | ₩95,180 | -0.27% | 1.4천 |
|---|
| 2026.08.07 | ₩95,061 | ₩95,890 | ₩95,061 | ₩95,636 | +0.60% | 700 |
|---|
| 2026.08.06 | ₩95,342 | ₩95,342 | ₩94,620 | ₩94,620 | -0.76% | 700 |
|---|
| 2026.08.05 | ₩95,984 | ₩95,984 | ₩95,114 | ₩95,114 | -0.91% | 500 |
|---|
| 2026.08.04 | ₩95,716 | ₩95,716 | ₩95,712 | ₩95,712 | -0.00% | 500 |
|---|
| 2026.08.03 | ₩94,285 | ₩94,788 | ₩94,285 | ₩94,788 | +0.53% | 700 |
|---|
| 2026.07.31 | ₩93,523 | ₩93,523 | ₩93,519 | ₩93,519 | -0.00% | 300 |
|---|
| 2026.07.30 | ₩93,571 | ₩93,903 | ₩93,571 | ₩93,903 | +0.35% | 1.6천 |
|---|
| 2026.07.29 | ₩94,673 | ₩94,673 | ₩94,263 | ₩94,263 | -0.43% | 700 |
|---|
| 2026.07.28 | ₩94,687 | ₩94,878 | ₩94,687 | ₩94,878 | +0.20% | 1천 |
|---|
| 2026.07.27 | ₩93,657 | ₩93,669 | ₩93,657 | ₩93,669 | +0.01% | 300 |
|---|
| 2026.07.24 | ₩93,590 | ₩93,590 | ₩93,253 | ₩93,253 | -0.36% | 300 |
|---|
| 2026.07.23 | ₩92,186 | ₩92,226 | ₩92,186 | ₩92,226 | +0.04% | 400 |
|---|
| 2026.07.22 | ₩92,880 | ₩92,880 | ₩92,880 | ₩92,880 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩92,951 | ₩92,951 | ₩92,951 | ₩92,951 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩92,480 | ₩92,480 | ₩92,306 | ₩92,331 | -0.16% | 500 |
|---|
| 2026.07.17 | ₩93,322 | ₩93,322 | ₩93,071 | ₩93,071 | -0.27% | 400 |
|---|
| 2026.07.16 | ₩91,784 | ₩93,796 | ₩91,784 | ₩93,796 | +2.19% | 200 |
|---|
| 2026.07.15 | ₩91,851 | ₩91,878 | ₩91,851 | ₩91,878 | +0.03% | 300 |
|---|
| 2026.07.14 | ₩91,704 | ₩91,770 | ₩91,704 | ₩91,770 | +0.07% | 300 |
|---|
| 2026.07.13 | ₩91,744 | ₩91,771 | ₩91,689 | ₩91,689 | -0.06% | 800 |
|---|
| 2026.07.10 | ₩91,637 | ₩91,637 | ₩91,490 | ₩91,528 | -0.12% | 800 |
|---|
| 2026.07.09 | ₩90,862 | ₩91,270 | ₩90,862 | ₩91,270 | +0.45% | 100 |
|---|
| 2026.07.08 | ₩90,674 | ₩90,674 | ₩90,419 | ₩90,419 | -0.28% | 1.1천 |
|---|
| 2026.07.07 | ₩91,497 | ₩91,497 | ₩91,497 | ₩91,497 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩92,001 | ₩92,001 | ₩92,001 | ₩92,001 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩92,004 | ₩92,004 | ₩92,004 | ₩92,004 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩92,065 | ₩92,747 | ₩92,065 | ₩92,294 | +0.25% | 900 |
|---|
| 2026.06.30 | ₩92,289 | ₩92,289 | ₩92,289 | ₩92,289 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩91,972 | ₩91,972 | ₩91,557 | ₩91,692 | -0.30% | 1.4천 |
|---|
| 2026.06.26 | ₩91,891 | ₩92,342 | ₩91,631 | ₩92,342 | +0.49% | 3.2천 |
|---|
| 2026.06.25 | ₩90,982 | ₩91,316 | ₩90,982 | ₩91,316 | +0.37% | 200 |
|---|
| 2026.06.24 | ₩90,612 | ₩90,612 | ₩90,612 | ₩90,612 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩89,310 | ₩89,310 | ₩89,310 | ₩89,310 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩88,829 | ₩88,882 | ₩88,829 | ₩88,882 | +0.06% | 800 |
|---|
| 2026.06.18 | ₩88,678 | ₩88,678 | ₩88,678 | ₩88,678 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩87,659 | ₩87,659 | ₩87,659 | ₩87,659 | 0.00% | 700 |
|---|
| 2026.06.16 | ₩88,864 | ₩88,864 | ₩88,864 | ₩88,864 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩88,723 | ₩88,723 | ₩88,723 | ₩88,723 | 0.00% | 600 |
|---|
| 2026.06.12 | ₩88,240 | ₩89,143 | ₩88,240 | ₩89,143 | +1.02% | 400 |
|---|
| 2026.06.11 | ₩88,482 | ₩88,482 | ₩88,482 | ₩88,482 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩87,545 | ₩87,545 | ₩87,384 | ₩87,384 | -0.18% | 300 |
|---|
| 2026.06.09 | ₩87,491 | ₩87,680 | ₩87,491 | ₩87,680 | +0.22% | 400 |
|---|
| 2026.06.08 | ₩86,763 | ₩86,763 | ₩86,557 | ₩86,557 | -0.24% | 200 |
|---|
| 2026.06.05 | ₩86,074 | ₩86,074 | ₩85,967 | ₩86,055 | -0.02% | 500 |
|---|
| 2026.06.04 | ₩86,448 | ₩86,537 | ₩86,448 | ₩86,537 | +0.10% | 100 |
|---|
| 2026.06.03 | ₩85,648 | ₩85,648 | ₩85,648 | ₩85,648 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩86,716 | ₩86,716 | ₩86,716 | ₩86,716 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩85,846 | ₩86,119 | ₩85,846 | ₩86,119 | +0.32% | 500 |
|---|
| 2026.05.29 | ₩86,328 | ₩86,328 | ₩86,328 | ₩86,328 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩86,415 | ₩86,749 | ₩86,415 | ₩86,749 | +0.39% | 400 |
|---|
| 2026.05.27 | ₩86,783 | ₩86,808 | ₩86,783 | ₩86,808 | +0.03% | 300 |
|---|
| 2026.05.26 | ₩86,662 | ₩86,760 | ₩86,662 | ₩86,760 | +0.11% | 2.2천 |
|---|
| 2026.05.22 | ₩85,378 | ₩85,788 | ₩85,378 | ₩85,788 | +0.48% | 600 |
|---|
| 2026.05.21 | ₩85,047 | ₩85,047 | ₩85,047 | ₩85,047 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩84,940 | ₩84,940 | ₩84,940 | ₩84,940 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩83,910 | ₩84,121 | ₩83,680 | ₩83,680 | -0.27% | 4천 |
|---|
| 2026.05.18 | ₩84,389 | ₩84,391 | ₩84,389 | ₩84,391 | +0.00% | 400 |
|---|
| 2026.05.15 | ₩83,569 | ₩83,569 | ₩83,569 | ₩83,569 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩85,104 | ₩85,104 | ₩84,730 | ₩84,747 | -0.42% | 1.1만 |
|---|
| 2026.05.13 | ₩84,201 | ₩84,509 | ₩84,001 | ₩84,361 | +0.19% | 2.7천 |
|---|
| 2026.05.12 | ₩84,809 | ₩84,809 | ₩84,809 | ₩84,809 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩85,073 | ₩85,073 | ₩85,073 | ₩85,073 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩85,774 | ₩85,774 | ₩85,774 | ₩85,774 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩85,158 | ₩85,158 | ₩84,944 | ₩84,944 | -0.25% | 1.1천 |
|---|
| 2026.05.06 | ₩85,124 | ₩85,151 | ₩84,837 | ₩84,837 | -0.34% | 800 |
|---|
| 2026.05.05 | ₩84,304 | ₩84,304 | ₩84,304 | ₩84,304 | 0.00% | 200 |
|---|
| 2026.05.04 | ₩83,374 | ₩83,374 | ₩83,374 | ₩83,374 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩84,271 | ₩84,271 | ₩84,271 | ₩84,271 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩84,108 | ₩84,500 | ₩84,108 | ₩84,500 | +0.47% | 400 |
|---|
| 2026.04.29 | ₩84,950 | ₩84,950 | ₩83,921 | ₩83,927 | -1.20% | 300 |
|---|
| 2026.04.28 | ₩85,071 | ₩85,073 | ₩85,071 | ₩85,073 | +0.00% | 500 |
|---|
| 2026.04.27 | ₩84,774 | ₩84,774 | ₩84,774 | ₩84,774 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩84,282 | ₩84,371 | ₩84,282 | ₩84,371 | +0.11% | 600 |
|---|
| 2026.04.23 | ₩84,390 | ₩84,390 | ₩84,390 | ₩84,390 | 0.00% | 200 |
|---|
| 2026.04.22 | ₩83,963 | ₩83,963 | ₩83,963 | ₩83,963 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩84,308 | ₩84,370 | ₩84,308 | ₩84,370 | +0.07% | 200 |
|---|
| 2026.04.20 | ₩85,072 | ₩85,072 | ₩85,072 | ₩85,072 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩85,298 | ₩85,298 | ₩84,874 | ₩84,874 | -0.50% | 200 |
|---|
| 2026.04.16 | ₩82,958 | ₩83,125 | ₩82,958 | ₩83,125 | +0.20% | 200 |
|---|
| 2026.04.15 | ₩82,530 | ₩82,693 | ₩82,530 | ₩82,693 | +0.20% | 500 |
|---|
| 2026.04.14 | ₩83,141 | ₩83,141 | ₩83,141 | ₩83,141 | 0.00% | 400 |
|---|
| 2026.04.13 | ₩82,824 | ₩83,097 | ₩82,824 | ₩83,097 | +0.33% | 600 |
|---|
| 2026.04.10 | ₩82,445 | ₩82,445 | ₩82,445 | ₩82,445 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩82,048 | ₩82,692 | ₩82,048 | ₩82,692 | +0.78% | 200 |
|---|
| 2026.04.08 | ₩82,155 | ₩82,155 | ₩81,981 | ₩82,047 | -0.13% | 1.3천 |
|---|
| 2026.04.07 | ₩80,040 | ₩80,040 | ₩80,040 | ₩80,040 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩79,705 | ₩79,705 | ₩79,705 | ₩79,705 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩78,116 | ₩79,149 | ₩78,116 | ₩79,149 | +1.32% | 5.7천 |
|---|
| 2026.04.01 | ₩79,070 | ₩79,070 | ₩79,070 | ₩79,070 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩78,330 | ₩78,654 | ₩78,330 | ₩78,654 | +0.41% | 700 |
|---|
| 2026.03.30 | ₩77,635 | ₩77,722 | ₩77,635 | ₩77,722 | +0.11% | 3.9천 |
|---|
| 2026.03.27 | ₩77,615 | ₩77,615 | ₩77,615 | ₩77,615 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩78,487 | ₩78,487 | ₩78,487 | ₩78,487 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩78,598 | ₩78,733 | ₩78,598 | ₩78,733 | +0.17% | 700 |
|---|
| 2026.03.24 | ₩77,809 | ₩78,625 | ₩77,809 | ₩78,378 | +0.73% | 900 |
|---|
| 2026.03.23 | ₩78,099 | ₩78,099 | ₩78,099 | ₩78,099 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩76,483 | ₩76,483 | ₩76,483 | ₩76,483 | 0.00% | 700 |
|---|
| 2026.03.19 | ₩77,448 | ₩77,723 | ₩77,448 | ₩77,723 | +0.36% | 700 |
|---|
| 2026.03.18 | ₩77,909 | ₩77,996 | ₩77,503 | ₩77,503 | -0.52% | 500 |
|---|
| 2026.03.17 | ₩78,506 | ₩78,506 | ₩78,506 | ₩78,506 | 0.00% | 400 |
|---|
| 2026.03.16 | ₩78,798 | ₩78,798 | ₩78,336 | ₩78,336 | -0.59% | 400 |
|---|
| 2026.03.13 | ₩77,889 | ₩78,008 | ₩77,889 | ₩78,008 | +0.15% | 200 |
|---|
| 2026.03.12 | ₩78,491 | ₩78,491 | ₩78,020 | ₩78,020 | -0.60% | 700 |
|---|
| 2026.03.11 | ₩79,061 | ₩79,061 | ₩79,061 | ₩79,061 | 0.00% | 200 |
|---|
| 2026.03.10 | ₩79,408 | ₩79,408 | ₩79,408 | ₩79,408 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩78,705 | ₩79,801 | ₩78,705 | ₩79,801 | +1.39% | 2.6천 |
|---|
| 2026.03.06 | ₩80,048 | ₩80,048 | ₩80,048 | ₩80,048 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩81,767 | ₩81,767 | ₩81,636 | ₩81,636 | -0.16% | 300 |
|---|
| 2026.03.04 | ₩82,383 | ₩82,383 | ₩82,383 | ₩82,383 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩80,497 | ₩81,888 | ₩80,497 | ₩81,888 | +1.73% | 2천 |
|---|
| 2026.03.02 | ₩82,289 | ₩82,301 | ₩82,289 | ₩82,301 | +0.01% | 800 |
|---|
| 2026.02.27 | ₩81,945 | ₩81,945 | ₩81,945 | ₩81,945 | 0.00% | 200 |
|---|
| 2026.02.26 | ₩83,059 | ₩83,059 | ₩83,059 | ₩83,059 | 0.00% | 300 |
|---|
| 2026.02.25 | ₩82,342 | ₩82,488 | ₩82,342 | ₩82,488 | +0.18% | 400 |
|---|
| 2026.02.24 | ₩82,064 | ₩82,064 | ₩82,064 | ₩82,064 | 0.00% | 500 |
|---|
| 2026.02.23 | ₩81,809 | ₩81,809 | ₩81,809 | ₩81,809 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩83,078 | ₩83,490 | ₩83,078 | ₩83,490 | +0.50% | 500 |
|---|
| 2026.02.19 | ₩82,837 | ₩82,978 | ₩82,837 | ₩82,978 | +0.17% | 2.5천 |
|---|
| 2026.02.18 | ₩83,065 | ₩83,086 | ₩83,025 | ₩83,086 | +0.03% | 1.8천 |
|---|
| 2026.02.17 | ₩83,182 | ₩83,182 | ₩83,182 | ₩83,182 | 0.00% | 1.5천 |
|---|
| 2026.02.13 | ₩82,403 | ₩83,132 | ₩82,403 | ₩83,132 | +0.88% | 800 |
|---|
| 2026.02.12 | ₩82,363 | ₩82,363 | ₩82,363 | ₩82,363 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩84,282 | ₩84,282 | ₩83,457 | ₩83,457 | -0.98% | 3.2천 |
|---|
| 2026.02.10 | ₩83,910 | ₩83,910 | ₩83,910 | ₩83,910 | 0.00% | 200 |
|---|
| 2026.02.09 | ₩83,827 | ₩83,827 | ₩83,602 | ₩83,602 | -0.27% | 200 |
|---|
| 2026.02.06 | ₩83,947 | ₩84,072 | ₩83,947 | ₩84,072 | +0.15% | 100 |
|---|
| 2026.02.05 | ₩82,732 | ₩82,732 | ₩82,732 | ₩82,732 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩82,369 | ₩83,212 | ₩82,369 | ₩83,025 | +0.80% | 1.3천 |
|---|
| 2026.02.03 | ₩81,701 | ₩81,781 | ₩81,701 | ₩81,781 | +0.10% | 2.7천 |
|---|
| 2026.02.02 | ₩81,920 | ₩81,920 | ₩81,920 | ₩81,920 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩80,791 | ₩81,315 | ₩80,764 | ₩81,315 | +0.65% | 600 |
|---|
| 2026.01.29 | ₩81,385 | ₩81,385 | ₩81,385 | ₩81,385 | 0.00% | 200 |
|---|
| 2026.01.28 | ₩81,206 | ₩81,206 | ₩80,751 | ₩80,751 | -0.56% | 1.4천 |
|---|
| 2026.01.27 | ₩81,313 | ₩81,313 | ₩81,060 | ₩81,060 | -0.31% | 100 |
|---|
| 2026.01.26 | ₩80,992 | ₩81,437 | ₩80,992 | ₩81,437 | +0.55% | 400 |
|---|
| 2026.01.23 | ₩81,151 | ₩81,151 | ₩81,151 | ₩81,151 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩82,559 | ₩82,559 | ₩82,559 | ₩82,559 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩80,992 | ₩82,530 | ₩80,992 | ₩82,474 | +1.83% | 800 |
|---|
| 2026.01.20 | ₩80,421 | ₩80,421 | ₩80,421 | ₩80,421 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩81,473 | ₩81,473 | ₩81,473 | ₩81,473 | 0.00% | 200 |
|---|
| 2026.01.15 | ₩80,510 | ₩81,646 | ₩80,510 | ₩81,646 | +1.41% | 600 |
|---|
| 2026.01.14 | ₩80,362 | ₩80,362 | ₩80,362 | ₩80,362 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩80,042 | ₩80,078 | ₩80,042 | ₩80,078 | +0.05% | 500 |
|---|
| 2026.01.12 | ₩80,292 | ₩80,292 | ₩80,292 | ₩80,292 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩80,512 | ₩80,512 | ₩80,512 | ₩80,512 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩80,350 | ₩80,350 | ₩80,295 | ₩80,295 | -0.07% | 200 |
|---|
| 2026.01.07 | ₩78,558 | ₩78,754 | ₩78,558 | ₩78,754 | +0.25% | 200 |
|---|
| 2026.01.06 | ₩79,424 | ₩79,424 | ₩79,424 | ₩79,424 | 0.00% | 300 |
|---|
| 2026.01.05 | ₩78,487 | ₩78,487 | ₩78,487 | ₩78,487 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩77,563 | ₩77,563 | ₩77,563 | ₩77,563 | 0.00% | 300 |
|---|
| 2025.12.31 | ₩77,555 | ₩77,585 | ₩77,555 | ₩77,585 | +0.04% | 2.2천 |
|---|
| 2025.12.30 | ₩78,437 | ₩78,437 | ₩78,290 | ₩78,290 | -0.19% | 600 |
|---|
| 2025.12.29 | ₩78,534 | ₩78,562 | ₩78,534 | ₩78,562 | +0.04% | 300 |
|---|
| 2025.12.26 | ₩78,547 | ₩78,691 | ₩78,437 | ₩78,691 | +0.18% | 2.3천 |
|---|
| 2025.12.24 | ₩78,841 | ₩78,847 | ₩78,841 | ₩78,847 | +0.01% | 200 |
|---|
| 2025.12.23 | ₩78,825 | ₩78,825 | ₩78,667 | ₩78,667 | -0.20% | 500 |
|---|
| 2025.12.22 | ₩78,745 | ₩78,904 | ₩78,745 | ₩78,904 | +0.20% | 300 |
|---|
| 2025.12.19 | ₩78,635 | ₩78,635 | ₩78,635 | ₩78,635 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩79,079 | ₩79,079 | ₩79,026 | ₩79,026 | -0.07% | 800 |
|---|
| 2025.12.17 | ₩78,825 | ₩78,837 | ₩78,825 | ₩78,837 | +0.02% | 1.1천 |
|---|
| 2025.12.16 | ₩78,986 | ₩78,986 | ₩78,863 | ₩78,863 | -0.16% | 1.3천 |
|---|
| 2025.12.15 | ₩80,350 | ₩80,524 | ₩80,243 | ₩80,243 | -0.13% | 2.6천 |
|---|
| 2025.12.12 | ₩80,336 | ₩80,406 | ₩80,336 | ₩80,406 | +0.09% | 700 |
|---|
| 2025.12.11 | ₩80,978 | ₩81,065 | ₩80,885 | ₩80,894 | -0.10% | 900 |
|---|
| 2025.12.10 | ₩79,186 | ₩80,377 | ₩79,186 | ₩80,377 | +1.50% | 500 |
|---|
| 2025.12.09 | ₩78,757 | ₩78,757 | ₩78,757 | ₩78,757 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩78,622 | ₩78,622 | ₩78,622 | ₩78,622 | 0.00% | 200 |
|---|
| 2025.12.05 | ₩79,101 | ₩79,101 | ₩79,101 | ₩79,101 | 0.00% | 700 |
|---|
| 2025.12.04 | ₩79,200 | ₩79,828 | ₩79,200 | ₩79,214 | +0.02% | 1.8천 |
|---|
| 2025.12.03 | ₩79,755 | ₩79,755 | ₩79,755 | ₩79,755 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩78,986 | ₩78,986 | ₩78,828 | ₩78,828 | -0.20% | 500 |
|---|
| 2025.12.01 | ₩78,943 | ₩78,943 | ₩78,943 | ₩78,943 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩78,944 | ₩78,944 | ₩78,944 | ₩78,944 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩79,086 | ₩79,086 | ₩79,086 | ₩79,086 | 0.00% | 500 |
|---|
| 2025.11.25 | ₩78,732 | ₩78,998 | ₩78,732 | ₩78,907 | +0.22% | 900 |
|---|
| 2025.11.24 | ₩76,378 | ₩76,946 | ₩76,378 | ₩76,946 | +0.74% | 200 |
|---|
| 2025.11.21 | ₩76,605 | ₩76,605 | ₩76,605 | ₩76,605 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩74,456 | ₩74,456 | ₩74,456 | ₩74,456 | 0.00% | 300 |
|---|
| 2025.11.19 | ₩74,739 | ₩74,739 | ₩74,739 | ₩74,739 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩74,758 | ₩74,833 | ₩74,758 | ₩74,833 | +0.10% | 300 |
|---|
| 2025.11.17 | ₩74,504 | ₩74,504 | ₩74,504 | ₩74,504 | 0.00% | 200 |
|---|
| 2025.11.14 | ₩76,057 | ₩76,236 | ₩76,057 | ₩76,236 | +0.24% | 1.5천 |
|---|
| 2025.11.13 | ₩76,475 | ₩76,475 | ₩76,475 | ₩76,475 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩77,622 | ₩77,622 | ₩77,314 | ₩77,314 | -0.40% | 300 |
|---|
| 2025.11.11 | ₩77,100 | ₩77,160 | ₩77,073 | ₩77,073 | -0.03% | 1.6천 |
|---|
| 2025.11.10 | ₩76,766 | ₩76,766 | ₩76,659 | ₩76,659 | -0.14% | 500 |
|---|
| 2025.11.07 | ₩76,298 | ₩76,298 | ₩76,165 | ₩76,165 | -0.17% | 800 |
|---|
| 2025.11.06 | ₩75,660 | ₩75,660 | ₩75,660 | ₩75,660 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩76,204 | ₩76,204 | ₩76,204 | ₩76,204 | 0.00% | 500 |
|---|
| 2025.11.04 | ₩75,682 | ₩75,741 | ₩75,615 | ₩75,741 | +0.08% | 1.2천 |
|---|
| 2025.11.03 | ₩75,903 | ₩75,903 | ₩75,903 | ₩75,903 | 0.00% | 200 |
|---|
| 2025.10.31 | ₩75,442 | ₩75,872 | ₩75,442 | ₩75,872 | +0.57% | 8.8천 |
|---|
| 2025.10.30 | ₩75,672 | ₩75,672 | ₩75,672 | ₩75,672 | 0.00% | 300 |
|---|
| 2025.10.29 | ₩75,756 | ₩75,756 | ₩75,756 | ₩75,756 | 0.00% | 700 |
|---|
| 2025.10.28 | ₩77,036 | ₩77,036 | ₩77,036 | ₩77,036 | 0.00% | 900 |
|---|
| 2025.10.27 | ₩77,889 | ₩77,889 | ₩77,611 | ₩77,611 | -0.36% | 100 |
|---|
| 2025.10.24 | ₩77,662 | ₩77,662 | ₩77,662 | ₩77,662 | 0.00% | 3천 |
|---|
| 2025.10.23 | ₩77,127 | ₩77,448 | ₩77,127 | ₩77,448 | +0.42% | 2천 |
|---|
| 2025.10.22 | ₩77,327 | ₩77,327 | ₩77,327 | ₩77,327 | 0.00% | 400 |
|---|
| 2025.10.21 | ₩77,702 | ₩77,702 | ₩77,643 | ₩77,643 | -0.08% | 900 |
|---|
| 2025.10.20 | ₩76,926 | ₩77,222 | ₩76,926 | ₩77,222 | +0.38% | 1.5천 |
|---|
| 2025.10.17 | ₩75,936 | ₩76,173 | ₩75,936 | ₩76,173 | +0.31% | 500 |
|---|
| 2025.10.16 | ₩75,736 | ₩75,736 | ₩75,736 | ₩75,736 | 0.00% | 800 |
|---|
| 2025.10.15 | ₩77,060 | ₩77,060 | ₩77,060 | ₩77,060 | 0.00% | 1.2천 |
|---|
| 2025.10.14 | ₩76,231 | ₩77,227 | ₩76,231 | ₩77,227 | +1.31% | 200 |
|---|
| 2025.10.13 | ₩75,896 | ₩75,911 | ₩75,896 | ₩75,911 | +0.02% | 400 |
|---|
| 2025.10.10 | ₩75,677 | ₩75,677 | ₩74,955 | ₩74,955 | -0.95% | 200 |
|---|