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 | ₩87,862 | ₩87,862 | ₩87,766 | ₩87,766 | -0.11% | 2천 |
| 2026.10.08 | ₩87,435 | ₩88,017 | ₩87,435 | ₩88,017 | +0.67% | 300 |
| 2026.10.07 | ₩87,195 | ₩87,318 | ₩87,195 | ₩87,318 | +0.14% | 600 |
| 2026.10.06 | ₩88,863 | ₩88,863 | ₩88,376 | ₩88,457 | -0.46% | 1.1천 |
| 2026.10.05 | ₩88,600 | ₩88,600 | ₩88,600 | ₩88,600 | 0.00% | 100 |
| 2026.10.02 | ₩88,863 | ₩88,916 | ₩88,716 | ₩88,716 | -0.17% | 2.6천 |
| 2026.10.01 | ₩87,222 | ₩88,062 | ₩87,222 | ₩88,045 | +0.94% | 4.3만 |
| 2026.09.30 | ₩87,405 | ₩87,405 | ₩87,405 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,405 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩87,893 | ₩87,893 | ₩87,893 | ₩87,893 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩88,285 | ₩88,285 | ₩88,285 | ₩88,285 | 0.00% | 200 |
|---|
| 2026.09.25 | ₩89,058 | ₩89,058 | ₩89,058 | ₩89,058 | 0.00% | 900 |
|---|
| 2026.09.24 | ₩88,612 | ₩88,612 | ₩88,612 | ₩88,612 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩89,103 | ₩89,103 | ₩88,636 | ₩88,636 | -0.52% | 200 |
|---|
| 2026.09.22 | ₩89,877 | ₩89,877 | ₩89,470 | ₩89,470 | -0.45% | 300 |
|---|
| 2026.09.21 | ₩89,664 | ₩89,664 | ₩89,410 | ₩89,410 | -0.28% | 300 |
|---|
| 2026.09.18 | ₩89,544 | ₩89,544 | ₩89,210 | ₩89,371 | -0.19% | 700 |
|---|
| 2026.09.17 | ₩91,278 | ₩91,278 | ₩89,917 | ₩89,917 | -1.49% | 200 |
|---|
| 2026.09.16 | ₩90,311 | ₩90,311 | ₩90,311 | ₩90,311 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩91,265 | ₩91,265 | ₩90,938 | ₩91,079 | -0.20% | 800 |
|---|
| 2026.09.14 | ₩91,425 | ₩91,425 | ₩91,351 | ₩91,351 | -0.08% | 200 |
|---|
| 2026.09.11 | ₩91,838 | ₩91,838 | ₩91,454 | ₩91,454 | -0.42% | 100 |
|---|
| 2026.09.10 | ₩91,131 | ₩91,131 | ₩90,958 | ₩91,051 | -0.09% | 500 |
|---|
| 2026.09.09 | ₩91,992 | ₩91,992 | ₩91,398 | ₩91,485 | -0.55% | 500 |
|---|
| 2026.09.08 | ₩92,666 | ₩92,666 | ₩92,368 | ₩92,368 | -0.32% | 400 |
|---|
| 2026.09.04 | ₩92,612 | ₩93,386 | ₩92,612 | ₩93,372 | +0.82% | 300 |
|---|
| 2026.09.03 | ₩93,239 | ₩93,239 | ₩92,999 | ₩93,002 | -0.25% | 300 |
|---|
| 2026.09.02 | ₩91,625 | ₩92,643 | ₩91,625 | ₩92,643 | +1.11% | 100 |
|---|
| 2026.09.01 | ₩92,372 | ₩92,372 | ₩91,661 | ₩91,661 | -0.77% | 400 |
|---|
| 2026.08.31 | ₩92,567 | ₩92,567 | ₩92,567 | ₩92,567 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩93,513 | ₩93,513 | ₩93,131 | ₩93,131 | -0.41% | 400 |
|---|
| 2026.08.27 | ₩93,369 | ₩93,369 | ₩93,369 | ₩93,369 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩93,546 | ₩93,577 | ₩93,546 | ₩93,577 | +0.03% | 200 |
|---|
| 2026.08.25 | ₩93,807 | ₩93,807 | ₩93,573 | ₩93,573 | -0.25% | 2천 |
|---|
| 2026.08.24 | ₩93,809 | ₩93,809 | ₩93,809 | ₩93,809 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩94,280 | ₩94,280 | ₩93,943 | ₩93,943 | -0.36% | 300 |
|---|
| 2026.08.20 | ₩94,187 | ₩94,187 | ₩93,804 | ₩93,804 | -0.41% | 4.2천 |
|---|
| 2026.08.19 | ₩95,188 | ₩95,188 | ₩94,414 | ₩94,414 | -0.81% | 900 |
|---|
| 2026.08.18 | ₩94,767 | ₩94,767 | ₩94,520 | ₩94,520 | -0.26% | 200 |
|---|
| 2026.08.17 | ₩95,855 | ₩95,855 | ₩95,281 | ₩95,326 | -0.55% | 900 |
|---|
| 2026.08.14 | ₩96,055 | ₩96,135 | ₩95,988 | ₩96,106 | +0.05% | 700 |
|---|
| 2026.08.13 | ₩95,913 | ₩95,913 | ₩95,913 | ₩95,913 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩95,268 | ₩95,472 | ₩95,268 | ₩95,472 | +0.21% | 300 |
|---|
| 2026.08.11 | ₩95,107 | ₩95,107 | ₩94,978 | ₩94,978 | -0.14% | 100 |
|---|
| 2026.08.10 | ₩95,214 | ₩95,254 | ₩94,781 | ₩94,959 | -0.27% | 1.4천 |
|---|
| 2026.08.07 | ₩94,841 | ₩95,668 | ₩94,841 | ₩95,414 | +0.60% | 700 |
|---|
| 2026.08.06 | ₩95,121 | ₩95,121 | ₩94,400 | ₩94,400 | -0.76% | 700 |
|---|
| 2026.08.05 | ₩95,761 | ₩95,761 | ₩94,894 | ₩94,894 | -0.91% | 500 |
|---|
| 2026.08.04 | ₩95,494 | ₩95,494 | ₩95,490 | ₩95,490 | -0.00% | 500 |
|---|
| 2026.08.03 | ₩94,067 | ₩94,568 | ₩94,067 | ₩94,568 | +0.53% | 700 |
|---|
| 2026.07.31 | ₩93,306 | ₩93,306 | ₩93,302 | ₩93,302 | -0.00% | 300 |
|---|
| 2026.07.30 | ₩93,354 | ₩93,685 | ₩93,354 | ₩93,685 | +0.35% | 1.6천 |
|---|
| 2026.07.29 | ₩94,454 | ₩94,454 | ₩94,044 | ₩94,044 | -0.43% | 700 |
|---|
| 2026.07.28 | ₩94,467 | ₩94,658 | ₩94,467 | ₩94,658 | +0.20% | 1천 |
|---|
| 2026.07.27 | ₩93,440 | ₩93,452 | ₩93,440 | ₩93,452 | +0.01% | 300 |
|---|
| 2026.07.24 | ₩93,373 | ₩93,373 | ₩93,037 | ₩93,037 | -0.36% | 300 |
|---|
| 2026.07.23 | ₩91,972 | ₩92,012 | ₩91,972 | ₩92,012 | +0.04% | 400 |
|---|
| 2026.07.22 | ₩92,664 | ₩92,664 | ₩92,664 | ₩92,664 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩92,735 | ₩92,735 | ₩92,735 | ₩92,735 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩92,265 | ₩92,265 | ₩92,092 | ₩92,117 | -0.16% | 500 |
|---|
| 2026.07.17 | ₩93,106 | ₩93,106 | ₩92,855 | ₩92,855 | -0.27% | 400 |
|---|
| 2026.07.16 | ₩91,572 | ₩93,578 | ₩91,572 | ₩93,578 | +2.19% | 200 |
|---|
| 2026.07.15 | ₩91,638 | ₩91,665 | ₩91,638 | ₩91,665 | +0.03% | 300 |
|---|
| 2026.07.14 | ₩91,492 | ₩91,557 | ₩91,492 | ₩91,557 | +0.07% | 300 |
|---|
| 2026.07.13 | ₩91,532 | ₩91,558 | ₩91,477 | ₩91,477 | -0.06% | 800 |
|---|
| 2026.07.10 | ₩91,425 | ₩91,425 | ₩91,278 | ₩91,315 | -0.12% | 800 |
|---|
| 2026.07.09 | ₩90,651 | ₩91,058 | ₩90,651 | ₩91,058 | +0.45% | 100 |
|---|
| 2026.07.08 | ₩90,464 | ₩90,464 | ₩90,209 | ₩90,209 | -0.28% | 1.1천 |
|---|
| 2026.07.07 | ₩91,285 | ₩91,285 | ₩91,285 | ₩91,285 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩91,788 | ₩91,788 | ₩91,788 | ₩91,788 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩91,790 | ₩91,790 | ₩91,790 | ₩91,790 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩91,852 | ₩92,532 | ₩91,852 | ₩92,080 | +0.25% | 900 |
|---|
| 2026.06.30 | ₩92,075 | ₩92,075 | ₩92,075 | ₩92,075 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩91,758 | ₩91,758 | ₩91,345 | ₩91,480 | -0.30% | 1.4천 |
|---|
| 2026.06.26 | ₩91,678 | ₩92,128 | ₩91,418 | ₩92,128 | +0.49% | 3.2천 |
|---|
| 2026.06.25 | ₩90,771 | ₩91,105 | ₩90,771 | ₩91,105 | +0.37% | 200 |
|---|
| 2026.06.24 | ₩90,401 | ₩90,401 | ₩90,401 | ₩90,401 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩89,103 | ₩89,103 | ₩89,103 | ₩89,103 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩88,623 | ₩88,676 | ₩88,623 | ₩88,676 | +0.06% | 800 |
|---|
| 2026.06.18 | ₩88,472 | ₩88,472 | ₩88,472 | ₩88,472 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩87,455 | ₩87,455 | ₩87,455 | ₩87,455 | 0.00% | 700 |
|---|
| 2026.06.16 | ₩88,658 | ₩88,658 | ₩88,658 | ₩88,658 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩88,517 | ₩88,517 | ₩88,517 | ₩88,517 | 0.00% | 600 |
|---|
| 2026.06.12 | ₩88,036 | ₩88,936 | ₩88,036 | ₩88,936 | +1.02% | 400 |
|---|
| 2026.06.11 | ₩88,277 | ₩88,277 | ₩88,277 | ₩88,277 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩87,342 | ₩87,342 | ₩87,182 | ₩87,182 | -0.18% | 300 |
|---|
| 2026.06.09 | ₩87,289 | ₩87,477 | ₩87,289 | ₩87,477 | +0.22% | 400 |
|---|
| 2026.06.08 | ₩86,561 | ₩86,561 | ₩86,356 | ₩86,356 | -0.24% | 200 |
|---|
| 2026.06.05 | ₩85,874 | ₩85,874 | ₩85,768 | ₩85,856 | -0.02% | 500 |
|---|
| 2026.06.04 | ₩86,248 | ₩86,336 | ₩86,248 | ₩86,336 | +0.10% | 100 |
|---|
| 2026.06.03 | ₩85,450 | ₩85,450 | ₩85,450 | ₩85,450 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩86,515 | ₩86,515 | ₩86,515 | ₩86,515 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩85,647 | ₩85,920 | ₩85,647 | ₩85,920 | +0.32% | 500 |
|---|
| 2026.05.29 | ₩86,128 | ₩86,128 | ₩86,128 | ₩86,128 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩86,214 | ₩86,548 | ₩86,214 | ₩86,548 | +0.39% | 400 |
|---|
| 2026.05.27 | ₩86,581 | ₩86,607 | ₩86,581 | ₩86,607 | +0.03% | 300 |
|---|
| 2026.05.26 | ₩86,461 | ₩86,559 | ₩86,461 | ₩86,559 | +0.11% | 2.2천 |
|---|
| 2026.05.22 | ₩85,180 | ₩85,589 | ₩85,180 | ₩85,589 | +0.48% | 600 |
|---|
| 2026.05.21 | ₩84,850 | ₩84,850 | ₩84,850 | ₩84,850 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩84,743 | ₩84,743 | ₩84,743 | ₩84,743 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩83,715 | ₩83,926 | ₩83,486 | ₩83,486 | -0.27% | 4천 |
|---|
| 2026.05.18 | ₩84,193 | ₩84,196 | ₩84,193 | ₩84,196 | +0.00% | 400 |
|---|
| 2026.05.15 | ₩83,375 | ₩83,375 | ₩83,375 | ₩83,375 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩84,907 | ₩84,907 | ₩84,533 | ₩84,551 | -0.42% | 1.1만 |
|---|
| 2026.05.13 | ₩84,006 | ₩84,313 | ₩83,806 | ₩84,165 | +0.19% | 2.7천 |
|---|
| 2026.05.12 | ₩84,612 | ₩84,612 | ₩84,612 | ₩84,612 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩84,876 | ₩84,876 | ₩84,876 | ₩84,876 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩85,575 | ₩85,575 | ₩85,575 | ₩85,575 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩84,960 | ₩84,960 | ₩84,747 | ₩84,747 | -0.25% | 1.1천 |
|---|
| 2026.05.06 | ₩84,927 | ₩84,954 | ₩84,640 | ₩84,640 | -0.34% | 800 |
|---|
| 2026.05.05 | ₩84,109 | ₩84,109 | ₩84,109 | ₩84,109 | 0.00% | 200 |
|---|
| 2026.05.04 | ₩83,180 | ₩83,180 | ₩83,180 | ₩83,180 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩84,076 | ₩84,076 | ₩84,076 | ₩84,076 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩83,913 | ₩84,304 | ₩83,913 | ₩84,304 | +0.47% | 400 |
|---|
| 2026.04.29 | ₩84,753 | ₩84,753 | ₩83,726 | ₩83,733 | -1.20% | 300 |
|---|
| 2026.04.28 | ₩84,874 | ₩84,876 | ₩84,874 | ₩84,876 | +0.00% | 500 |
|---|
| 2026.04.27 | ₩84,577 | ₩84,577 | ₩84,577 | ₩84,577 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩84,086 | ₩84,176 | ₩84,086 | ₩84,176 | +0.11% | 600 |
|---|
| 2026.04.23 | ₩84,194 | ₩84,194 | ₩84,194 | ₩84,194 | 0.00% | 200 |
|---|
| 2026.04.22 | ₩83,769 | ₩83,769 | ₩83,769 | ₩83,769 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩84,113 | ₩84,174 | ₩84,113 | ₩84,174 | +0.07% | 200 |
|---|
| 2026.04.20 | ₩84,875 | ₩84,875 | ₩84,875 | ₩84,875 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩85,100 | ₩85,100 | ₩84,677 | ₩84,677 | -0.50% | 200 |
|---|
| 2026.04.16 | ₩82,765 | ₩82,932 | ₩82,765 | ₩82,932 | +0.20% | 200 |
|---|
| 2026.04.15 | ₩82,338 | ₩82,501 | ₩82,338 | ₩82,501 | +0.20% | 500 |
|---|
| 2026.04.14 | ₩82,948 | ₩82,948 | ₩82,948 | ₩82,948 | 0.00% | 400 |
|---|
| 2026.04.13 | ₩82,632 | ₩82,904 | ₩82,632 | ₩82,904 | +0.33% | 600 |
|---|
| 2026.04.10 | ₩82,254 | ₩82,254 | ₩82,254 | ₩82,254 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩81,858 | ₩82,500 | ₩81,858 | ₩82,500 | +0.78% | 200 |
|---|
| 2026.04.08 | ₩81,965 | ₩81,965 | ₩81,791 | ₩81,857 | -0.13% | 1.3천 |
|---|
| 2026.04.07 | ₩79,854 | ₩79,854 | ₩79,854 | ₩79,854 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩79,520 | ₩79,520 | ₩79,520 | ₩79,520 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩77,935 | ₩78,965 | ₩77,935 | ₩78,965 | +1.32% | 5.7천 |
|---|
| 2026.04.01 | ₩78,887 | ₩78,887 | ₩78,887 | ₩78,887 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩78,149 | ₩78,472 | ₩78,149 | ₩78,472 | +0.41% | 700 |
|---|
| 2026.03.30 | ₩77,455 | ₩77,542 | ₩77,455 | ₩77,542 | +0.11% | 3.9천 |
|---|
| 2026.03.27 | ₩77,435 | ₩77,435 | ₩77,435 | ₩77,435 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩78,305 | ₩78,305 | ₩78,305 | ₩78,305 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩78,416 | ₩78,550 | ₩78,416 | ₩78,550 | +0.17% | 700 |
|---|
| 2026.03.24 | ₩77,628 | ₩78,442 | ₩77,628 | ₩78,197 | +0.73% | 900 |
|---|
| 2026.03.23 | ₩77,918 | ₩77,918 | ₩77,918 | ₩77,918 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩76,306 | ₩76,306 | ₩76,306 | ₩76,306 | 0.00% | 700 |
|---|
| 2026.03.19 | ₩77,268 | ₩77,543 | ₩77,268 | ₩77,543 | +0.36% | 700 |
|---|
| 2026.03.18 | ₩77,728 | ₩77,815 | ₩77,323 | ₩77,323 | -0.52% | 500 |
|---|
| 2026.03.17 | ₩78,324 | ₩78,324 | ₩78,324 | ₩78,324 | 0.00% | 400 |
|---|
| 2026.03.16 | ₩78,616 | ₩78,616 | ₩78,154 | ₩78,154 | -0.59% | 400 |
|---|
| 2026.03.13 | ₩77,708 | ₩77,827 | ₩77,708 | ₩77,827 | +0.15% | 200 |
|---|
| 2026.03.12 | ₩78,309 | ₩78,309 | ₩77,839 | ₩77,839 | -0.60% | 700 |
|---|
| 2026.03.11 | ₩78,877 | ₩78,877 | ₩78,877 | ₩78,877 | 0.00% | 200 |
|---|
| 2026.03.10 | ₩79,224 | ₩79,224 | ₩79,224 | ₩79,224 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩78,522 | ₩79,616 | ₩78,522 | ₩79,616 | +1.39% | 2.6천 |
|---|
| 2026.03.06 | ₩79,862 | ₩79,862 | ₩79,862 | ₩79,862 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩81,578 | ₩81,578 | ₩81,447 | ₩81,447 | -0.16% | 300 |
|---|
| 2026.03.04 | ₩82,192 | ₩82,192 | ₩82,192 | ₩82,192 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩80,310 | ₩81,698 | ₩80,310 | ₩81,698 | +1.73% | 2천 |
|---|
| 2026.03.02 | ₩82,098 | ₩82,110 | ₩82,098 | ₩82,110 | +0.01% | 800 |
|---|
| 2026.02.27 | ₩81,755 | ₩81,755 | ₩81,755 | ₩81,755 | 0.00% | 200 |
|---|
| 2026.02.26 | ₩82,867 | ₩82,867 | ₩82,867 | ₩82,867 | 0.00% | 300 |
|---|
| 2026.02.25 | ₩82,152 | ₩82,297 | ₩82,152 | ₩82,297 | +0.18% | 400 |
|---|
| 2026.02.24 | ₩81,874 | ₩81,874 | ₩81,874 | ₩81,874 | 0.00% | 500 |
|---|
| 2026.02.23 | ₩81,619 | ₩81,619 | ₩81,619 | ₩81,619 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩82,885 | ₩83,296 | ₩82,885 | ₩83,296 | +0.50% | 500 |
|---|
| 2026.02.19 | ₩82,645 | ₩82,785 | ₩82,645 | ₩82,785 | +0.17% | 2.5천 |
|---|
| 2026.02.18 | ₩82,872 | ₩82,893 | ₩82,832 | ₩82,893 | +0.03% | 1.8천 |
|---|
| 2026.02.17 | ₩82,990 | ₩82,990 | ₩82,990 | ₩82,990 | 0.00% | 1.5천 |
|---|
| 2026.02.13 | ₩82,212 | ₩82,939 | ₩82,212 | ₩82,939 | +0.88% | 800 |
|---|
| 2026.02.12 | ₩82,172 | ₩82,172 | ₩82,172 | ₩82,172 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩84,086 | ₩84,086 | ₩83,263 | ₩83,263 | -0.98% | 3.2천 |
|---|
| 2026.02.10 | ₩83,715 | ₩83,715 | ₩83,715 | ₩83,715 | 0.00% | 200 |
|---|
| 2026.02.09 | ₩83,633 | ₩83,633 | ₩83,409 | ₩83,409 | -0.27% | 200 |
|---|
| 2026.02.06 | ₩83,753 | ₩83,877 | ₩83,753 | ₩83,877 | +0.15% | 100 |
|---|
| 2026.02.05 | ₩82,540 | ₩82,540 | ₩82,540 | ₩82,540 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩82,178 | ₩83,019 | ₩82,178 | ₩82,832 | +0.80% | 1.3천 |
|---|
| 2026.02.03 | ₩81,511 | ₩81,591 | ₩81,511 | ₩81,591 | +0.10% | 2.7천 |
|---|
| 2026.02.02 | ₩81,730 | ₩81,730 | ₩81,730 | ₩81,730 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩80,604 | ₩81,127 | ₩80,577 | ₩81,127 | +0.65% | 600 |
|---|
| 2026.01.29 | ₩81,196 | ₩81,196 | ₩81,196 | ₩81,196 | 0.00% | 200 |
|---|
| 2026.01.28 | ₩81,017 | ₩81,017 | ₩80,564 | ₩80,564 | -0.56% | 1.4천 |
|---|
| 2026.01.27 | ₩81,124 | ₩81,124 | ₩80,872 | ₩80,872 | -0.31% | 100 |
|---|
| 2026.01.26 | ₩80,804 | ₩81,248 | ₩80,804 | ₩81,248 | +0.55% | 400 |
|---|
| 2026.01.23 | ₩80,963 | ₩80,963 | ₩80,963 | ₩80,963 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩82,368 | ₩82,368 | ₩82,368 | ₩82,368 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩80,804 | ₩82,338 | ₩80,804 | ₩82,282 | +1.83% | 800 |
|---|
| 2026.01.20 | ₩80,234 | ₩80,234 | ₩80,234 | ₩80,234 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩81,284 | ₩81,284 | ₩81,284 | ₩81,284 | 0.00% | 200 |
|---|
| 2026.01.15 | ₩80,324 | ₩81,456 | ₩80,324 | ₩81,456 | +1.41% | 600 |
|---|
| 2026.01.14 | ₩80,176 | ₩80,176 | ₩80,176 | ₩80,176 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩79,857 | ₩79,893 | ₩79,857 | ₩79,893 | +0.05% | 500 |
|---|
| 2026.01.12 | ₩80,106 | ₩80,106 | ₩80,106 | ₩80,106 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩80,325 | ₩80,325 | ₩80,325 | ₩80,325 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩80,164 | ₩80,164 | ₩80,109 | ₩80,109 | -0.07% | 200 |
|---|
| 2026.01.07 | ₩78,376 | ₩78,572 | ₩78,376 | ₩78,572 | +0.25% | 200 |
|---|
| 2026.01.06 | ₩79,240 | ₩79,240 | ₩79,240 | ₩79,240 | 0.00% | 300 |
|---|
| 2026.01.05 | ₩78,305 | ₩78,305 | ₩78,305 | ₩78,305 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩77,383 | ₩77,383 | ₩77,383 | ₩77,383 | 0.00% | 300 |
|---|
| 2025.12.31 | ₩77,375 | ₩77,406 | ₩77,375 | ₩77,406 | +0.04% | 2.2천 |
|---|
| 2025.12.30 | ₩78,256 | ₩78,256 | ₩78,109 | ₩78,109 | -0.19% | 600 |
|---|
| 2025.12.29 | ₩78,352 | ₩78,380 | ₩78,352 | ₩78,380 | +0.04% | 300 |
|---|
| 2025.12.26 | ₩78,365 | ₩78,509 | ₩78,256 | ₩78,509 | +0.18% | 2.3천 |
|---|
| 2025.12.24 | ₩78,658 | ₩78,664 | ₩78,658 | ₩78,664 | +0.01% | 200 |
|---|
| 2025.12.23 | ₩78,642 | ₩78,642 | ₩78,485 | ₩78,485 | -0.20% | 500 |
|---|
| 2025.12.22 | ₩78,562 | ₩78,721 | ₩78,562 | ₩78,721 | +0.20% | 300 |
|---|
| 2025.12.19 | ₩78,453 | ₩78,453 | ₩78,453 | ₩78,453 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩78,896 | ₩78,896 | ₩78,843 | ₩78,843 | -0.07% | 800 |
|---|
| 2025.12.17 | ₩78,642 | ₩78,654 | ₩78,642 | ₩78,654 | +0.02% | 1.1천 |
|---|
| 2025.12.16 | ₩78,803 | ₩78,803 | ₩78,680 | ₩78,680 | -0.16% | 1.3천 |
|---|
| 2025.12.15 | ₩80,164 | ₩80,337 | ₩80,057 | ₩80,057 | -0.13% | 2.6천 |
|---|
| 2025.12.12 | ₩80,150 | ₩80,220 | ₩80,150 | ₩80,220 | +0.09% | 700 |
|---|
| 2025.12.11 | ₩80,791 | ₩80,877 | ₩80,697 | ₩80,707 | -0.10% | 900 |
|---|
| 2025.12.10 | ₩79,003 | ₩80,190 | ₩79,003 | ₩80,190 | +1.50% | 500 |
|---|
| 2025.12.09 | ₩78,574 | ₩78,574 | ₩78,574 | ₩78,574 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩78,440 | ₩78,440 | ₩78,440 | ₩78,440 | 0.00% | 200 |
|---|
| 2025.12.05 | ₩78,917 | ₩78,917 | ₩78,917 | ₩78,917 | 0.00% | 700 |
|---|
| 2025.12.04 | ₩79,016 | ₩79,643 | ₩79,016 | ₩79,031 | +0.02% | 1.8천 |
|---|
| 2025.12.03 | ₩79,570 | ₩79,570 | ₩79,570 | ₩79,570 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩78,803 | ₩78,803 | ₩78,645 | ₩78,645 | -0.20% | 500 |
|---|
| 2025.12.01 | ₩78,760 | ₩78,760 | ₩78,760 | ₩78,760 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩78,761 | ₩78,761 | ₩78,761 | ₩78,761 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩78,903 | ₩78,903 | ₩78,903 | ₩78,903 | 0.00% | 500 |
|---|
| 2025.11.25 | ₩78,549 | ₩78,815 | ₩78,549 | ₩78,724 | +0.22% | 900 |
|---|
| 2025.11.24 | ₩76,201 | ₩76,768 | ₩76,201 | ₩76,768 | +0.74% | 200 |
|---|
| 2025.11.21 | ₩76,428 | ₩76,428 | ₩76,428 | ₩76,428 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩74,283 | ₩74,283 | ₩74,283 | ₩74,283 | 0.00% | 300 |
|---|
| 2025.11.19 | ₩74,566 | ₩74,566 | ₩74,566 | ₩74,566 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩74,585 | ₩74,660 | ₩74,585 | ₩74,660 | +0.10% | 300 |
|---|
| 2025.11.17 | ₩74,331 | ₩74,331 | ₩74,331 | ₩74,331 | 0.00% | 200 |
|---|
| 2025.11.14 | ₩75,881 | ₩76,059 | ₩75,881 | ₩76,059 | +0.24% | 1.5천 |
|---|
| 2025.11.13 | ₩76,298 | ₩76,298 | ₩76,298 | ₩76,298 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩77,442 | ₩77,442 | ₩77,135 | ₩77,135 | -0.40% | 300 |
|---|
| 2025.11.11 | ₩76,921 | ₩76,981 | ₩76,895 | ₩76,895 | -0.03% | 1.6천 |
|---|
| 2025.11.10 | ₩76,588 | ₩76,588 | ₩76,481 | ₩76,481 | -0.14% | 500 |
|---|
| 2025.11.07 | ₩76,121 | ₩76,121 | ₩75,989 | ₩75,989 | -0.17% | 800 |
|---|
| 2025.11.06 | ₩75,484 | ₩75,484 | ₩75,484 | ₩75,484 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩76,027 | ₩76,027 | ₩76,027 | ₩76,027 | 0.00% | 500 |
|---|
| 2025.11.04 | ₩75,507 | ₩75,566 | ₩75,440 | ₩75,566 | +0.08% | 1.2천 |
|---|
| 2025.11.03 | ₩75,727 | ₩75,727 | ₩75,727 | ₩75,727 | 0.00% | 200 |
|---|
| 2025.10.31 | ₩75,267 | ₩75,696 | ₩75,267 | ₩75,696 | +0.57% | 8.8천 |
|---|
| 2025.10.30 | ₩75,496 | ₩75,496 | ₩75,496 | ₩75,496 | 0.00% | 300 |
|---|
| 2025.10.29 | ₩75,580 | ₩75,580 | ₩75,580 | ₩75,580 | 0.00% | 700 |
|---|
| 2025.10.28 | ₩76,857 | ₩76,857 | ₩76,857 | ₩76,857 | 0.00% | 900 |
|---|
| 2025.10.27 | ₩77,708 | ₩77,708 | ₩77,431 | ₩77,431 | -0.36% | 100 |
|---|
| 2025.10.24 | ₩77,482 | ₩77,482 | ₩77,482 | ₩77,482 | 0.00% | 3천 |
|---|
| 2025.10.23 | ₩76,948 | ₩77,268 | ₩76,948 | ₩77,268 | +0.42% | 2천 |
|---|
| 2025.10.22 | ₩77,148 | ₩77,148 | ₩77,148 | ₩77,148 | 0.00% | 400 |
|---|
| 2025.10.21 | ₩77,522 | ₩77,522 | ₩77,463 | ₩77,463 | -0.08% | 900 |
|---|
| 2025.10.20 | ₩76,748 | ₩77,043 | ₩76,748 | ₩77,043 | +0.38% | 1.5천 |
|---|
| 2025.10.17 | ₩75,760 | ₩75,997 | ₩75,760 | ₩75,997 | +0.31% | 500 |
|---|
| 2025.10.16 | ₩75,560 | ₩75,560 | ₩75,560 | ₩75,560 | 0.00% | 800 |
|---|
| 2025.10.15 | ₩76,881 | ₩76,881 | ₩76,881 | ₩76,881 | 0.00% | 1.2천 |
|---|
| 2025.10.14 | ₩76,054 | ₩77,048 | ₩76,054 | ₩77,048 | +1.31% | 200 |
|---|
| 2025.10.13 | ₩75,720 | ₩75,735 | ₩75,720 | ₩75,735 | +0.02% | 400 |
|---|
| 2025.10.10 | ₩75,502 | ₩75,502 | ₩74,781 | ₩74,781 | -0.95% | 200 |
|---|