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 | ₩87,849 | ₩87,849 | ₩87,753 | ₩87,753 | -0.11% | 2천 |
| 2026.10.08 | ₩87,422 | ₩88,004 | ₩87,422 | ₩88,004 | +0.67% | 300 |
| 2026.10.07 | ₩87,182 | ₩87,305 | ₩87,182 | ₩87,305 | +0.14% | 600 |
| 2026.10.06 | ₩88,850 | ₩88,850 | ₩88,363 | ₩88,444 | -0.46% | 1.1천 |
| 2026.10.05 | ₩88,587 | ₩88,587 | ₩88,587 | ₩88,587 | 0.00% | 100 |
| 2026.10.02 | ₩88,850 | ₩88,903 | ₩88,703 | ₩88,703 | -0.17% | 2.6천 |
| 2026.10.01 | ₩87,209 | ₩88,049 | ₩87,209 | ₩88,032 | +0.94% | 4.3만 |
| 2026.09.30 | ₩87,392 | ₩87,392 | ₩87,392 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,392 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩87,880 | ₩87,880 | ₩87,880 | ₩87,880 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩88,272 | ₩88,272 | ₩88,272 | ₩88,272 | 0.00% | 200 |
|---|
| 2026.09.25 | ₩89,045 | ₩89,045 | ₩89,045 | ₩89,045 | 0.00% | 900 |
|---|
| 2026.09.24 | ₩88,599 | ₩88,599 | ₩88,599 | ₩88,599 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩89,090 | ₩89,090 | ₩88,623 | ₩88,623 | -0.52% | 200 |
|---|
| 2026.09.22 | ₩89,864 | ₩89,864 | ₩89,457 | ₩89,457 | -0.45% | 300 |
|---|
| 2026.09.21 | ₩89,650 | ₩89,650 | ₩89,397 | ₩89,397 | -0.28% | 300 |
|---|
| 2026.09.18 | ₩89,530 | ₩89,530 | ₩89,197 | ₩89,358 | -0.19% | 700 |
|---|
| 2026.09.17 | ₩91,264 | ₩91,264 | ₩89,904 | ₩89,904 | -1.49% | 200 |
|---|
| 2026.09.16 | ₩90,297 | ₩90,297 | ₩90,297 | ₩90,297 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩91,251 | ₩91,251 | ₩90,924 | ₩91,066 | -0.20% | 800 |
|---|
| 2026.09.14 | ₩91,411 | ₩91,411 | ₩91,338 | ₩91,338 | -0.08% | 200 |
|---|
| 2026.09.11 | ₩91,825 | ₩91,825 | ₩91,441 | ₩91,441 | -0.42% | 100 |
|---|
| 2026.09.10 | ₩91,118 | ₩91,118 | ₩90,944 | ₩91,038 | -0.09% | 500 |
|---|
| 2026.09.09 | ₩91,978 | ₩91,978 | ₩91,384 | ₩91,471 | -0.55% | 500 |
|---|
| 2026.09.08 | ₩92,652 | ₩92,652 | ₩92,354 | ₩92,354 | -0.32% | 400 |
|---|
| 2026.09.04 | ₩92,598 | ₩93,372 | ₩92,598 | ₩93,358 | +0.82% | 300 |
|---|
| 2026.09.03 | ₩93,226 | ₩93,226 | ₩92,985 | ₩92,988 | -0.25% | 300 |
|---|
| 2026.09.02 | ₩91,611 | ₩92,629 | ₩91,611 | ₩92,629 | +1.11% | 100 |
|---|
| 2026.09.01 | ₩92,358 | ₩92,358 | ₩91,647 | ₩91,647 | -0.77% | 400 |
|---|
| 2026.08.31 | ₩92,553 | ₩92,553 | ₩92,553 | ₩92,553 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩93,499 | ₩93,499 | ₩93,117 | ₩93,117 | -0.41% | 400 |
|---|
| 2026.08.27 | ₩93,355 | ₩93,355 | ₩93,355 | ₩93,355 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩93,532 | ₩93,563 | ₩93,532 | ₩93,563 | +0.03% | 200 |
|---|
| 2026.08.25 | ₩93,792 | ₩93,792 | ₩93,559 | ₩93,559 | -0.25% | 2천 |
|---|
| 2026.08.24 | ₩93,795 | ₩93,795 | ₩93,795 | ₩93,795 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩94,266 | ₩94,266 | ₩93,929 | ₩93,929 | -0.36% | 300 |
|---|
| 2026.08.20 | ₩94,173 | ₩94,173 | ₩93,790 | ₩93,790 | -0.41% | 4.2천 |
|---|
| 2026.08.19 | ₩95,173 | ₩95,173 | ₩94,400 | ₩94,400 | -0.81% | 900 |
|---|
| 2026.08.18 | ₩94,753 | ₩94,753 | ₩94,506 | ₩94,506 | -0.26% | 200 |
|---|
| 2026.08.17 | ₩95,840 | ₩95,840 | ₩95,267 | ₩95,312 | -0.55% | 900 |
|---|
| 2026.08.14 | ₩96,040 | ₩96,120 | ₩95,974 | ₩96,091 | +0.05% | 700 |
|---|
| 2026.08.13 | ₩95,899 | ₩95,899 | ₩95,899 | ₩95,899 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩95,253 | ₩95,457 | ₩95,253 | ₩95,457 | +0.21% | 300 |
|---|
| 2026.08.11 | ₩95,093 | ₩95,093 | ₩94,964 | ₩94,964 | -0.14% | 100 |
|---|
| 2026.08.10 | ₩95,200 | ₩95,240 | ₩94,766 | ₩94,945 | -0.27% | 1.4천 |
|---|
| 2026.08.07 | ₩94,826 | ₩95,654 | ₩94,826 | ₩95,400 | +0.60% | 700 |
|---|
| 2026.08.06 | ₩95,107 | ₩95,107 | ₩94,386 | ₩94,386 | -0.76% | 700 |
|---|
| 2026.08.05 | ₩95,747 | ₩95,747 | ₩94,880 | ₩94,880 | -0.91% | 500 |
|---|
| 2026.08.04 | ₩95,480 | ₩95,480 | ₩95,476 | ₩95,476 | -0.00% | 500 |
|---|
| 2026.08.03 | ₩94,053 | ₩94,554 | ₩94,053 | ₩94,554 | +0.53% | 700 |
|---|
| 2026.07.31 | ₩93,292 | ₩93,292 | ₩93,288 | ₩93,288 | -0.00% | 300 |
|---|
| 2026.07.30 | ₩93,340 | ₩93,671 | ₩93,340 | ₩93,671 | +0.35% | 1.6천 |
|---|
| 2026.07.29 | ₩94,440 | ₩94,440 | ₩94,030 | ₩94,030 | -0.43% | 700 |
|---|
| 2026.07.28 | ₩94,453 | ₩94,644 | ₩94,453 | ₩94,644 | +0.20% | 1천 |
|---|
| 2026.07.27 | ₩93,426 | ₩93,438 | ₩93,426 | ₩93,438 | +0.01% | 300 |
|---|
| 2026.07.24 | ₩93,359 | ₩93,359 | ₩93,023 | ₩93,023 | -0.36% | 300 |
|---|
| 2026.07.23 | ₩91,958 | ₩91,998 | ₩91,958 | ₩91,998 | +0.04% | 400 |
|---|
| 2026.07.22 | ₩92,651 | ₩92,651 | ₩92,651 | ₩92,651 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩92,721 | ₩92,721 | ₩92,721 | ₩92,721 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩92,252 | ₩92,252 | ₩92,078 | ₩92,104 | -0.16% | 500 |
|---|
| 2026.07.17 | ₩93,092 | ₩93,092 | ₩92,841 | ₩92,841 | -0.27% | 400 |
|---|
| 2026.07.16 | ₩91,558 | ₩93,564 | ₩91,558 | ₩93,564 | +2.19% | 200 |
|---|
| 2026.07.15 | ₩91,625 | ₩91,651 | ₩91,625 | ₩91,651 | +0.03% | 300 |
|---|
| 2026.07.14 | ₩91,478 | ₩91,543 | ₩91,478 | ₩91,543 | +0.07% | 300 |
|---|
| 2026.07.13 | ₩91,518 | ₩91,545 | ₩91,463 | ₩91,463 | -0.06% | 800 |
|---|
| 2026.07.10 | ₩91,411 | ₩91,411 | ₩91,264 | ₩91,302 | -0.12% | 800 |
|---|
| 2026.07.09 | ₩90,637 | ₩91,044 | ₩90,637 | ₩91,044 | +0.45% | 100 |
|---|
| 2026.07.08 | ₩90,451 | ₩90,451 | ₩90,196 | ₩90,196 | -0.28% | 1.1천 |
|---|
| 2026.07.07 | ₩91,271 | ₩91,271 | ₩91,271 | ₩91,271 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩91,774 | ₩91,774 | ₩91,774 | ₩91,774 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩91,777 | ₩91,777 | ₩91,777 | ₩91,777 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩91,838 | ₩92,518 | ₩91,838 | ₩92,066 | +0.25% | 900 |
|---|
| 2026.06.30 | ₩92,061 | ₩92,061 | ₩92,061 | ₩92,061 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩91,745 | ₩91,745 | ₩91,331 | ₩91,466 | -0.30% | 1.4천 |
|---|
| 2026.06.26 | ₩91,665 | ₩92,114 | ₩91,404 | ₩92,114 | +0.49% | 3.2천 |
|---|
| 2026.06.25 | ₩90,757 | ₩91,091 | ₩90,757 | ₩91,091 | +0.37% | 200 |
|---|
| 2026.06.24 | ₩90,388 | ₩90,388 | ₩90,388 | ₩90,388 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩89,090 | ₩89,090 | ₩89,090 | ₩89,090 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩88,610 | ₩88,663 | ₩88,610 | ₩88,663 | +0.06% | 800 |
|---|
| 2026.06.18 | ₩88,459 | ₩88,459 | ₩88,459 | ₩88,459 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩87,442 | ₩87,442 | ₩87,442 | ₩87,442 | 0.00% | 700 |
|---|
| 2026.06.16 | ₩88,644 | ₩88,644 | ₩88,644 | ₩88,644 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩88,504 | ₩88,504 | ₩88,504 | ₩88,504 | 0.00% | 600 |
|---|
| 2026.06.12 | ₩88,023 | ₩88,923 | ₩88,023 | ₩88,923 | +1.02% | 400 |
|---|
| 2026.06.11 | ₩88,264 | ₩88,264 | ₩88,264 | ₩88,264 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩87,329 | ₩87,329 | ₩87,169 | ₩87,169 | -0.18% | 300 |
|---|
| 2026.06.09 | ₩87,276 | ₩87,464 | ₩87,276 | ₩87,464 | +0.22% | 400 |
|---|
| 2026.06.08 | ₩86,548 | ₩86,548 | ₩86,343 | ₩86,343 | -0.24% | 200 |
|---|
| 2026.06.05 | ₩85,861 | ₩85,861 | ₩85,755 | ₩85,843 | -0.02% | 500 |
|---|
| 2026.06.04 | ₩86,235 | ₩86,323 | ₩86,235 | ₩86,323 | +0.10% | 100 |
|---|
| 2026.06.03 | ₩85,437 | ₩85,437 | ₩85,437 | ₩85,437 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩86,502 | ₩86,502 | ₩86,502 | ₩86,502 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩85,635 | ₩85,907 | ₩85,635 | ₩85,907 | +0.32% | 500 |
|---|
| 2026.05.29 | ₩86,115 | ₩86,115 | ₩86,115 | ₩86,115 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩86,202 | ₩86,535 | ₩86,202 | ₩86,535 | +0.39% | 400 |
|---|
| 2026.05.27 | ₩86,568 | ₩86,594 | ₩86,568 | ₩86,594 | +0.03% | 300 |
|---|
| 2026.05.26 | ₩86,448 | ₩86,546 | ₩86,448 | ₩86,546 | +0.11% | 2.2천 |
|---|
| 2026.05.22 | ₩85,168 | ₩85,576 | ₩85,168 | ₩85,576 | +0.48% | 600 |
|---|
| 2026.05.21 | ₩84,837 | ₩84,837 | ₩84,837 | ₩84,837 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩84,730 | ₩84,730 | ₩84,730 | ₩84,730 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩83,703 | ₩83,914 | ₩83,473 | ₩83,473 | -0.27% | 4천 |
|---|
| 2026.05.18 | ₩84,180 | ₩84,183 | ₩84,180 | ₩84,183 | +0.00% | 400 |
|---|
| 2026.05.15 | ₩83,363 | ₩83,363 | ₩83,363 | ₩83,363 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩84,894 | ₩84,894 | ₩84,521 | ₩84,538 | -0.42% | 1.1만 |
|---|
| 2026.05.13 | ₩83,994 | ₩84,301 | ₩83,794 | ₩84,152 | +0.19% | 2.7천 |
|---|
| 2026.05.12 | ₩84,599 | ₩84,599 | ₩84,599 | ₩84,599 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩84,863 | ₩84,863 | ₩84,863 | ₩84,863 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩85,563 | ₩85,563 | ₩85,563 | ₩85,563 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩84,948 | ₩84,948 | ₩84,734 | ₩84,734 | -0.25% | 1.1천 |
|---|
| 2026.05.06 | ₩84,914 | ₩84,941 | ₩84,627 | ₩84,627 | -0.34% | 800 |
|---|
| 2026.05.05 | ₩84,096 | ₩84,096 | ₩84,096 | ₩84,096 | 0.00% | 200 |
|---|
| 2026.05.04 | ₩83,168 | ₩83,168 | ₩83,168 | ₩83,168 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩84,063 | ₩84,063 | ₩84,063 | ₩84,063 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩83,900 | ₩84,291 | ₩83,900 | ₩84,291 | +0.47% | 400 |
|---|
| 2026.04.29 | ₩84,741 | ₩84,741 | ₩83,714 | ₩83,720 | -1.20% | 300 |
|---|
| 2026.04.28 | ₩84,861 | ₩84,863 | ₩84,861 | ₩84,863 | +0.00% | 500 |
|---|
| 2026.04.27 | ₩84,565 | ₩84,565 | ₩84,565 | ₩84,565 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩84,074 | ₩84,163 | ₩84,074 | ₩84,163 | +0.11% | 600 |
|---|
| 2026.04.23 | ₩84,182 | ₩84,182 | ₩84,182 | ₩84,182 | 0.00% | 200 |
|---|
| 2026.04.22 | ₩83,756 | ₩83,756 | ₩83,756 | ₩83,756 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩84,100 | ₩84,162 | ₩84,100 | ₩84,162 | +0.07% | 200 |
|---|
| 2026.04.20 | ₩84,862 | ₩84,862 | ₩84,862 | ₩84,862 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩85,088 | ₩85,088 | ₩84,665 | ₩84,665 | -0.50% | 200 |
|---|
| 2026.04.16 | ₩82,753 | ₩82,920 | ₩82,753 | ₩82,920 | +0.20% | 200 |
|---|
| 2026.04.15 | ₩82,326 | ₩82,489 | ₩82,326 | ₩82,489 | +0.20% | 500 |
|---|
| 2026.04.14 | ₩82,936 | ₩82,936 | ₩82,936 | ₩82,936 | 0.00% | 400 |
|---|
| 2026.04.13 | ₩82,620 | ₩82,892 | ₩82,620 | ₩82,892 | +0.33% | 600 |
|---|
| 2026.04.10 | ₩82,242 | ₩82,242 | ₩82,242 | ₩82,242 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩81,846 | ₩82,488 | ₩81,846 | ₩82,488 | +0.78% | 200 |
|---|
| 2026.04.08 | ₩81,953 | ₩81,953 | ₩81,779 | ₩81,844 | -0.13% | 1.3천 |
|---|
| 2026.04.07 | ₩79,842 | ₩79,842 | ₩79,842 | ₩79,842 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩79,508 | ₩79,508 | ₩79,508 | ₩79,508 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩77,924 | ₩78,954 | ₩77,924 | ₩78,954 | +1.32% | 5.7천 |
|---|
| 2026.04.01 | ₩78,875 | ₩78,875 | ₩78,875 | ₩78,875 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩78,137 | ₩78,460 | ₩78,137 | ₩78,460 | +0.41% | 700 |
|---|
| 2026.03.30 | ₩77,443 | ₩77,530 | ₩77,443 | ₩77,530 | +0.11% | 3.9천 |
|---|
| 2026.03.27 | ₩77,423 | ₩77,423 | ₩77,423 | ₩77,423 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩78,293 | ₩78,293 | ₩78,293 | ₩78,293 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩78,404 | ₩78,539 | ₩78,404 | ₩78,539 | +0.17% | 700 |
|---|
| 2026.03.24 | ₩77,617 | ₩78,431 | ₩77,617 | ₩78,185 | +0.73% | 900 |
|---|
| 2026.03.23 | ₩77,906 | ₩77,906 | ₩77,906 | ₩77,906 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩76,295 | ₩76,295 | ₩76,295 | ₩76,295 | 0.00% | 700 |
|---|
| 2026.03.19 | ₩77,257 | ₩77,531 | ₩77,257 | ₩77,531 | +0.36% | 700 |
|---|
| 2026.03.18 | ₩77,717 | ₩77,804 | ₩77,311 | ₩77,311 | -0.52% | 500 |
|---|
| 2026.03.17 | ₩78,312 | ₩78,312 | ₩78,312 | ₩78,312 | 0.00% | 400 |
|---|
| 2026.03.16 | ₩78,604 | ₩78,604 | ₩78,142 | ₩78,142 | -0.59% | 400 |
|---|
| 2026.03.13 | ₩77,697 | ₩77,816 | ₩77,697 | ₩77,816 | +0.15% | 200 |
|---|
| 2026.03.12 | ₩78,297 | ₩78,297 | ₩77,828 | ₩77,828 | -0.60% | 700 |
|---|
| 2026.03.11 | ₩78,865 | ₩78,865 | ₩78,865 | ₩78,865 | 0.00% | 200 |
|---|
| 2026.03.10 | ₩79,212 | ₩79,212 | ₩79,212 | ₩79,212 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩78,511 | ₩79,605 | ₩78,511 | ₩79,605 | +1.39% | 2.6천 |
|---|
| 2026.03.06 | ₩79,850 | ₩79,850 | ₩79,850 | ₩79,850 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩81,566 | ₩81,566 | ₩81,435 | ₩81,435 | -0.16% | 300 |
|---|
| 2026.03.04 | ₩82,179 | ₩82,179 | ₩82,179 | ₩82,179 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩80,298 | ₩81,686 | ₩80,298 | ₩81,686 | +1.73% | 2천 |
|---|
| 2026.03.02 | ₩82,086 | ₩82,098 | ₩82,086 | ₩82,098 | +0.01% | 800 |
|---|
| 2026.02.27 | ₩81,743 | ₩81,743 | ₩81,743 | ₩81,743 | 0.00% | 200 |
|---|
| 2026.02.26 | ₩82,854 | ₩82,854 | ₩82,854 | ₩82,854 | 0.00% | 300 |
|---|
| 2026.02.25 | ₩82,139 | ₩82,285 | ₩82,139 | ₩82,285 | +0.18% | 400 |
|---|
| 2026.02.24 | ₩81,862 | ₩81,862 | ₩81,862 | ₩81,862 | 0.00% | 500 |
|---|
| 2026.02.23 | ₩81,607 | ₩81,607 | ₩81,607 | ₩81,607 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩82,873 | ₩83,284 | ₩82,873 | ₩83,284 | +0.50% | 500 |
|---|
| 2026.02.19 | ₩82,633 | ₩82,773 | ₩82,633 | ₩82,773 | +0.17% | 2.5천 |
|---|
| 2026.02.18 | ₩82,860 | ₩82,881 | ₩82,820 | ₩82,881 | +0.03% | 1.8천 |
|---|
| 2026.02.17 | ₩82,977 | ₩82,977 | ₩82,977 | ₩82,977 | 0.00% | 1.5천 |
|---|
| 2026.02.13 | ₩82,199 | ₩82,926 | ₩82,199 | ₩82,926 | +0.88% | 800 |
|---|
| 2026.02.12 | ₩82,159 | ₩82,159 | ₩82,159 | ₩82,159 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩84,074 | ₩84,074 | ₩83,251 | ₩83,251 | -0.98% | 3.2천 |
|---|
| 2026.02.10 | ₩83,703 | ₩83,703 | ₩83,703 | ₩83,703 | 0.00% | 200 |
|---|
| 2026.02.09 | ₩83,620 | ₩83,620 | ₩83,396 | ₩83,396 | -0.27% | 200 |
|---|
| 2026.02.06 | ₩83,740 | ₩83,864 | ₩83,740 | ₩83,864 | +0.15% | 100 |
|---|
| 2026.02.05 | ₩82,528 | ₩82,528 | ₩82,528 | ₩82,528 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩82,166 | ₩83,006 | ₩82,166 | ₩82,820 | +0.80% | 1.3천 |
|---|
| 2026.02.03 | ₩81,499 | ₩81,579 | ₩81,499 | ₩81,579 | +0.10% | 2.7천 |
|---|
| 2026.02.02 | ₩81,718 | ₩81,718 | ₩81,718 | ₩81,718 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩80,592 | ₩81,115 | ₩80,565 | ₩81,115 | +0.65% | 600 |
|---|
| 2026.01.29 | ₩81,184 | ₩81,184 | ₩81,184 | ₩81,184 | 0.00% | 200 |
|---|
| 2026.01.28 | ₩81,005 | ₩81,005 | ₩80,552 | ₩80,552 | -0.56% | 1.4천 |
|---|
| 2026.01.27 | ₩81,112 | ₩81,112 | ₩80,860 | ₩80,860 | -0.31% | 100 |
|---|
| 2026.01.26 | ₩80,792 | ₩81,236 | ₩80,792 | ₩81,236 | +0.55% | 400 |
|---|
| 2026.01.23 | ₩80,951 | ₩80,951 | ₩80,951 | ₩80,951 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩82,355 | ₩82,355 | ₩82,355 | ₩82,355 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩80,792 | ₩82,326 | ₩80,792 | ₩82,270 | +1.83% | 800 |
|---|
| 2026.01.20 | ₩80,222 | ₩80,222 | ₩80,222 | ₩80,222 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩81,272 | ₩81,272 | ₩81,272 | ₩81,272 | 0.00% | 200 |
|---|
| 2026.01.15 | ₩80,312 | ₩81,444 | ₩80,312 | ₩81,444 | +1.41% | 600 |
|---|
| 2026.01.14 | ₩80,164 | ₩80,164 | ₩80,164 | ₩80,164 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩79,845 | ₩79,881 | ₩79,845 | ₩79,881 | +0.05% | 500 |
|---|
| 2026.01.12 | ₩80,094 | ₩80,094 | ₩80,094 | ₩80,094 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩80,313 | ₩80,313 | ₩80,313 | ₩80,313 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩80,152 | ₩80,152 | ₩80,097 | ₩80,097 | -0.07% | 200 |
|---|
| 2026.01.07 | ₩78,364 | ₩78,560 | ₩78,364 | ₩78,560 | +0.25% | 200 |
|---|
| 2026.01.06 | ₩79,228 | ₩79,228 | ₩79,228 | ₩79,228 | 0.00% | 300 |
|---|
| 2026.01.05 | ₩78,293 | ₩78,293 | ₩78,293 | ₩78,293 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩77,371 | ₩77,371 | ₩77,371 | ₩77,371 | 0.00% | 300 |
|---|
| 2025.12.31 | ₩77,363 | ₩77,394 | ₩77,363 | ₩77,394 | +0.04% | 2.2천 |
|---|
| 2025.12.30 | ₩78,244 | ₩78,244 | ₩78,097 | ₩78,097 | -0.19% | 600 |
|---|
| 2025.12.29 | ₩78,340 | ₩78,368 | ₩78,340 | ₩78,368 | +0.04% | 300 |
|---|
| 2025.12.26 | ₩78,353 | ₩78,497 | ₩78,244 | ₩78,497 | +0.18% | 2.3천 |
|---|
| 2025.12.24 | ₩78,647 | ₩78,652 | ₩78,647 | ₩78,652 | +0.01% | 200 |
|---|
| 2025.12.23 | ₩78,631 | ₩78,631 | ₩78,473 | ₩78,473 | -0.20% | 500 |
|---|
| 2025.12.22 | ₩78,551 | ₩78,709 | ₩78,551 | ₩78,709 | +0.20% | 300 |
|---|
| 2025.12.19 | ₩78,441 | ₩78,441 | ₩78,441 | ₩78,441 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩78,884 | ₩78,884 | ₩78,831 | ₩78,831 | -0.07% | 800 |
|---|
| 2025.12.17 | ₩78,631 | ₩78,643 | ₩78,631 | ₩78,643 | +0.02% | 1.1천 |
|---|
| 2025.12.16 | ₩78,791 | ₩78,791 | ₩78,668 | ₩78,668 | -0.16% | 1.3천 |
|---|
| 2025.12.15 | ₩80,152 | ₩80,325 | ₩80,045 | ₩80,045 | -0.13% | 2.6천 |
|---|
| 2025.12.12 | ₩80,138 | ₩80,208 | ₩80,138 | ₩80,208 | +0.09% | 700 |
|---|
| 2025.12.11 | ₩80,779 | ₩80,865 | ₩80,685 | ₩80,694 | -0.10% | 900 |
|---|
| 2025.12.10 | ₩78,991 | ₩80,178 | ₩78,991 | ₩80,178 | +1.50% | 500 |
|---|
| 2025.12.09 | ₩78,563 | ₩78,563 | ₩78,563 | ₩78,563 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩78,428 | ₩78,428 | ₩78,428 | ₩78,428 | 0.00% | 200 |
|---|
| 2025.12.05 | ₩78,905 | ₩78,905 | ₩78,905 | ₩78,905 | 0.00% | 700 |
|---|
| 2025.12.04 | ₩79,004 | ₩79,631 | ₩79,004 | ₩79,019 | +0.02% | 1.8천 |
|---|
| 2025.12.03 | ₩79,558 | ₩79,558 | ₩79,558 | ₩79,558 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩78,791 | ₩78,791 | ₩78,633 | ₩78,633 | -0.20% | 500 |
|---|
| 2025.12.01 | ₩78,748 | ₩78,748 | ₩78,748 | ₩78,748 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩78,749 | ₩78,749 | ₩78,749 | ₩78,749 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩78,891 | ₩78,891 | ₩78,891 | ₩78,891 | 0.00% | 500 |
|---|
| 2025.11.25 | ₩78,537 | ₩78,803 | ₩78,537 | ₩78,712 | +0.22% | 900 |
|---|
| 2025.11.24 | ₩76,189 | ₩76,756 | ₩76,189 | ₩76,756 | +0.74% | 200 |
|---|
| 2025.11.21 | ₩76,416 | ₩76,416 | ₩76,416 | ₩76,416 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩74,272 | ₩74,272 | ₩74,272 | ₩74,272 | 0.00% | 300 |
|---|
| 2025.11.19 | ₩74,555 | ₩74,555 | ₩74,555 | ₩74,555 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩74,574 | ₩74,648 | ₩74,574 | ₩74,648 | +0.10% | 300 |
|---|
| 2025.11.17 | ₩74,320 | ₩74,320 | ₩74,320 | ₩74,320 | 0.00% | 200 |
|---|
| 2025.11.14 | ₩75,869 | ₩76,048 | ₩75,869 | ₩76,048 | +0.24% | 1.5천 |
|---|
| 2025.11.13 | ₩76,287 | ₩76,287 | ₩76,287 | ₩76,287 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩77,430 | ₩77,430 | ₩77,123 | ₩77,123 | -0.40% | 300 |
|---|
| 2025.11.11 | ₩76,910 | ₩76,970 | ₩76,883 | ₩76,883 | -0.03% | 1.6천 |
|---|
| 2025.11.10 | ₩76,576 | ₩76,576 | ₩76,469 | ₩76,469 | -0.14% | 500 |
|---|
| 2025.11.07 | ₩76,109 | ₩76,109 | ₩75,977 | ₩75,977 | -0.17% | 800 |
|---|
| 2025.11.06 | ₩75,473 | ₩75,473 | ₩75,473 | ₩75,473 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩76,016 | ₩76,016 | ₩76,016 | ₩76,016 | 0.00% | 500 |
|---|
| 2025.11.04 | ₩75,496 | ₩75,554 | ₩75,429 | ₩75,554 | +0.08% | 1.2천 |
|---|
| 2025.11.03 | ₩75,716 | ₩75,716 | ₩75,716 | ₩75,716 | 0.00% | 200 |
|---|
| 2025.10.31 | ₩75,255 | ₩75,685 | ₩75,255 | ₩75,685 | +0.57% | 8.8천 |
|---|
| 2025.10.30 | ₩75,485 | ₩75,485 | ₩75,485 | ₩75,485 | 0.00% | 300 |
|---|
| 2025.10.29 | ₩75,569 | ₩75,569 | ₩75,569 | ₩75,569 | 0.00% | 700 |
|---|
| 2025.10.28 | ₩76,846 | ₩76,846 | ₩76,846 | ₩76,846 | 0.00% | 900 |
|---|
| 2025.10.27 | ₩77,697 | ₩77,697 | ₩77,419 | ₩77,419 | -0.36% | 100 |
|---|
| 2025.10.24 | ₩77,470 | ₩77,470 | ₩77,470 | ₩77,470 | 0.00% | 3천 |
|---|
| 2025.10.23 | ₩76,936 | ₩77,257 | ₩76,936 | ₩77,257 | +0.42% | 2천 |
|---|
| 2025.10.22 | ₩77,137 | ₩77,137 | ₩77,137 | ₩77,137 | 0.00% | 400 |
|---|
| 2025.10.21 | ₩77,510 | ₩77,510 | ₩77,451 | ₩77,451 | -0.08% | 900 |
|---|
| 2025.10.20 | ₩76,736 | ₩77,031 | ₩76,736 | ₩77,031 | +0.38% | 1.5천 |
|---|
| 2025.10.17 | ₩75,749 | ₩75,985 | ₩75,749 | ₩75,985 | +0.31% | 500 |
|---|
| 2025.10.16 | ₩75,549 | ₩75,549 | ₩75,549 | ₩75,549 | 0.00% | 800 |
|---|
| 2025.10.15 | ₩76,870 | ₩76,870 | ₩76,870 | ₩76,870 | 0.00% | 1.2천 |
|---|
| 2025.10.14 | ₩76,043 | ₩77,036 | ₩76,043 | ₩77,036 | +1.31% | 200 |
|---|
| 2025.10.13 | ₩75,709 | ₩75,724 | ₩75,709 | ₩75,724 | +0.02% | 400 |
|---|
| 2025.10.10 | ₩75,490 | ₩75,490 | ₩74,770 | ₩74,770 | -0.95% | 200 |
|---|