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 | ₩87,876 | ₩87,876 | ₩87,779 | ₩87,779 | -0.11% | 2천 |
| 2026.10.08 | ₩87,448 | ₩88,030 | ₩87,448 | ₩88,030 | +0.67% | 300 |
| 2026.10.07 | ₩87,208 | ₩87,331 | ₩87,208 | ₩87,331 | +0.14% | 600 |
| 2026.10.06 | ₩88,876 | ₩88,876 | ₩88,389 | ₩88,471 | -0.46% | 1.1천 |
| 2026.10.05 | ₩88,613 | ₩88,613 | ₩88,613 | ₩88,613 | 0.00% | 100 |
| 2026.10.02 | ₩88,876 | ₩88,930 | ₩88,730 | ₩88,730 | -0.17% | 2.6천 |
| 2026.10.01 | ₩87,235 | ₩88,076 | ₩87,235 | ₩88,058 | +0.94% | 4.3만 |
| 2026.09.30 | ₩87,418 | ₩87,418 | ₩87,418 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,418 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩87,906 | ₩87,906 | ₩87,906 | ₩87,906 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩88,299 | ₩88,299 | ₩88,299 | ₩88,299 | 0.00% | 200 |
|---|
| 2026.09.25 | ₩89,071 | ₩89,071 | ₩89,071 | ₩89,071 | 0.00% | 900 |
|---|
| 2026.09.24 | ₩88,625 | ₩88,625 | ₩88,625 | ₩88,625 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩89,117 | ₩89,117 | ₩88,650 | ₩88,650 | -0.52% | 200 |
|---|
| 2026.09.22 | ₩89,891 | ₩89,891 | ₩89,484 | ₩89,484 | -0.45% | 300 |
|---|
| 2026.09.21 | ₩89,677 | ₩89,677 | ₩89,424 | ₩89,424 | -0.28% | 300 |
|---|
| 2026.09.18 | ₩89,557 | ₩89,557 | ₩89,223 | ₩89,385 | -0.19% | 700 |
|---|
| 2026.09.17 | ₩91,292 | ₩91,292 | ₩89,931 | ₩89,931 | -1.49% | 200 |
|---|
| 2026.09.16 | ₩90,324 | ₩90,324 | ₩90,324 | ₩90,324 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩91,278 | ₩91,278 | ₩90,951 | ₩91,093 | -0.20% | 800 |
|---|
| 2026.09.14 | ₩91,439 | ₩91,439 | ₩91,365 | ₩91,365 | -0.08% | 200 |
|---|
| 2026.09.11 | ₩91,852 | ₩91,852 | ₩91,468 | ₩91,468 | -0.42% | 100 |
|---|
| 2026.09.10 | ₩91,145 | ₩91,145 | ₩90,971 | ₩91,065 | -0.09% | 500 |
|---|
| 2026.09.09 | ₩92,006 | ₩92,006 | ₩91,412 | ₩91,499 | -0.55% | 500 |
|---|
| 2026.09.08 | ₩92,680 | ₩92,680 | ₩92,382 | ₩92,382 | -0.32% | 400 |
|---|
| 2026.09.04 | ₩92,626 | ₩93,400 | ₩92,626 | ₩93,386 | +0.82% | 300 |
|---|
| 2026.09.03 | ₩93,253 | ₩93,253 | ₩93,013 | ₩93,016 | -0.25% | 300 |
|---|
| 2026.09.02 | ₩91,639 | ₩92,657 | ₩91,639 | ₩92,657 | +1.11% | 100 |
|---|
| 2026.09.01 | ₩92,386 | ₩92,386 | ₩91,675 | ₩91,675 | -0.77% | 400 |
|---|
| 2026.08.31 | ₩92,581 | ₩92,581 | ₩92,581 | ₩92,581 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩93,527 | ₩93,527 | ₩93,145 | ₩93,145 | -0.41% | 400 |
|---|
| 2026.08.27 | ₩93,383 | ₩93,383 | ₩93,383 | ₩93,383 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩93,560 | ₩93,591 | ₩93,560 | ₩93,591 | +0.03% | 200 |
|---|
| 2026.08.25 | ₩93,821 | ₩93,821 | ₩93,587 | ₩93,587 | -0.25% | 2천 |
|---|
| 2026.08.24 | ₩93,823 | ₩93,823 | ₩93,823 | ₩93,823 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩94,294 | ₩94,294 | ₩93,957 | ₩93,957 | -0.36% | 300 |
|---|
| 2026.08.20 | ₩94,201 | ₩94,201 | ₩93,818 | ₩93,818 | -0.41% | 4.2천 |
|---|
| 2026.08.19 | ₩95,202 | ₩95,202 | ₩94,428 | ₩94,428 | -0.81% | 900 |
|---|
| 2026.08.18 | ₩94,781 | ₩94,781 | ₩94,535 | ₩94,535 | -0.26% | 200 |
|---|
| 2026.08.17 | ₩95,869 | ₩95,869 | ₩95,295 | ₩95,341 | -0.55% | 900 |
|---|
| 2026.08.14 | ₩96,069 | ₩96,149 | ₩96,002 | ₩96,120 | +0.05% | 700 |
|---|
| 2026.08.13 | ₩95,928 | ₩95,928 | ₩95,928 | ₩95,928 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩95,282 | ₩95,486 | ₩95,282 | ₩95,486 | +0.21% | 300 |
|---|
| 2026.08.11 | ₩95,122 | ₩95,122 | ₩94,992 | ₩94,992 | -0.14% | 100 |
|---|
| 2026.08.10 | ₩95,228 | ₩95,269 | ₩94,795 | ₩94,974 | -0.27% | 1.4천 |
|---|
| 2026.08.07 | ₩94,855 | ₩95,682 | ₩94,855 | ₩95,429 | +0.60% | 700 |
|---|
| 2026.08.06 | ₩95,135 | ₩95,135 | ₩94,414 | ₩94,414 | -0.76% | 700 |
|---|
| 2026.08.05 | ₩95,776 | ₩95,776 | ₩94,908 | ₩94,908 | -0.91% | 500 |
|---|
| 2026.08.04 | ₩95,509 | ₩95,509 | ₩95,505 | ₩95,505 | -0.00% | 500 |
|---|
| 2026.08.03 | ₩94,081 | ₩94,583 | ₩94,081 | ₩94,583 | +0.53% | 700 |
|---|
| 2026.07.31 | ₩93,320 | ₩93,320 | ₩93,316 | ₩93,316 | -0.00% | 300 |
|---|
| 2026.07.30 | ₩93,368 | ₩93,699 | ₩93,368 | ₩93,699 | +0.35% | 1.6천 |
|---|
| 2026.07.29 | ₩94,468 | ₩94,468 | ₩94,058 | ₩94,058 | -0.43% | 700 |
|---|
| 2026.07.28 | ₩94,481 | ₩94,672 | ₩94,481 | ₩94,672 | +0.20% | 1천 |
|---|
| 2026.07.27 | ₩93,454 | ₩93,466 | ₩93,454 | ₩93,466 | +0.01% | 300 |
|---|
| 2026.07.24 | ₩93,387 | ₩93,387 | ₩93,051 | ₩93,051 | -0.36% | 300 |
|---|
| 2026.07.23 | ₩91,986 | ₩92,026 | ₩91,986 | ₩92,026 | +0.04% | 400 |
|---|
| 2026.07.22 | ₩92,678 | ₩92,678 | ₩92,678 | ₩92,678 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩92,749 | ₩92,749 | ₩92,749 | ₩92,749 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩92,279 | ₩92,279 | ₩92,106 | ₩92,131 | -0.16% | 500 |
|---|
| 2026.07.17 | ₩93,120 | ₩93,120 | ₩92,869 | ₩92,869 | -0.27% | 400 |
|---|
| 2026.07.16 | ₩91,585 | ₩93,592 | ₩91,585 | ₩93,592 | +2.19% | 200 |
|---|
| 2026.07.15 | ₩91,652 | ₩91,679 | ₩91,652 | ₩91,679 | +0.03% | 300 |
|---|
| 2026.07.14 | ₩91,505 | ₩91,571 | ₩91,505 | ₩91,571 | +0.07% | 300 |
|---|
| 2026.07.13 | ₩91,545 | ₩91,572 | ₩91,491 | ₩91,491 | -0.06% | 800 |
|---|
| 2026.07.10 | ₩91,439 | ₩91,439 | ₩91,292 | ₩91,329 | -0.12% | 800 |
|---|
| 2026.07.09 | ₩90,665 | ₩91,072 | ₩90,665 | ₩91,072 | +0.45% | 100 |
|---|
| 2026.07.08 | ₩90,478 | ₩90,478 | ₩90,223 | ₩90,223 | -0.28% | 1.1천 |
|---|
| 2026.07.07 | ₩91,298 | ₩91,298 | ₩91,298 | ₩91,298 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩91,802 | ₩91,802 | ₩91,802 | ₩91,802 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩91,804 | ₩91,804 | ₩91,804 | ₩91,804 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩91,866 | ₩92,546 | ₩91,866 | ₩92,094 | +0.25% | 900 |
|---|
| 2026.06.30 | ₩92,088 | ₩92,088 | ₩92,088 | ₩92,088 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩91,772 | ₩91,772 | ₩91,358 | ₩91,493 | -0.30% | 1.4천 |
|---|
| 2026.06.26 | ₩91,692 | ₩92,142 | ₩91,432 | ₩92,142 | +0.49% | 3.2천 |
|---|
| 2026.06.25 | ₩90,785 | ₩91,118 | ₩90,785 | ₩91,118 | +0.37% | 200 |
|---|
| 2026.06.24 | ₩90,415 | ₩90,415 | ₩90,415 | ₩90,415 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩89,117 | ₩89,117 | ₩89,117 | ₩89,117 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩88,636 | ₩88,690 | ₩88,636 | ₩88,690 | +0.06% | 800 |
|---|
| 2026.06.18 | ₩88,485 | ₩88,485 | ₩88,485 | ₩88,485 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩87,468 | ₩87,468 | ₩87,468 | ₩87,468 | 0.00% | 700 |
|---|
| 2026.06.16 | ₩88,671 | ₩88,671 | ₩88,671 | ₩88,671 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩88,531 | ₩88,531 | ₩88,531 | ₩88,531 | 0.00% | 600 |
|---|
| 2026.06.12 | ₩88,049 | ₩88,950 | ₩88,049 | ₩88,950 | +1.02% | 400 |
|---|
| 2026.06.11 | ₩88,291 | ₩88,291 | ₩88,291 | ₩88,291 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩87,355 | ₩87,355 | ₩87,195 | ₩87,195 | -0.18% | 300 |
|---|
| 2026.06.09 | ₩87,302 | ₩87,490 | ₩87,302 | ₩87,490 | +0.22% | 400 |
|---|
| 2026.06.08 | ₩86,574 | ₩86,574 | ₩86,369 | ₩86,369 | -0.24% | 200 |
|---|
| 2026.06.05 | ₩85,887 | ₩85,887 | ₩85,780 | ₩85,868 | -0.02% | 500 |
|---|
| 2026.06.04 | ₩86,261 | ₩86,349 | ₩86,261 | ₩86,349 | +0.10% | 100 |
|---|
| 2026.06.03 | ₩85,463 | ₩85,463 | ₩85,463 | ₩85,463 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩86,528 | ₩86,528 | ₩86,528 | ₩86,528 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩85,660 | ₩85,933 | ₩85,660 | ₩85,933 | +0.32% | 500 |
|---|
| 2026.05.29 | ₩86,141 | ₩86,141 | ₩86,141 | ₩86,141 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩86,227 | ₩86,561 | ₩86,227 | ₩86,561 | +0.39% | 400 |
|---|
| 2026.05.27 | ₩86,594 | ₩86,620 | ₩86,594 | ₩86,620 | +0.03% | 300 |
|---|
| 2026.05.26 | ₩86,474 | ₩86,572 | ₩86,474 | ₩86,572 | +0.11% | 2.2천 |
|---|
| 2026.05.22 | ₩85,193 | ₩85,602 | ₩85,193 | ₩85,602 | +0.48% | 600 |
|---|
| 2026.05.21 | ₩84,862 | ₩84,862 | ₩84,862 | ₩84,862 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩84,755 | ₩84,755 | ₩84,755 | ₩84,755 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩83,728 | ₩83,939 | ₩83,498 | ₩83,498 | -0.27% | 4천 |
|---|
| 2026.05.18 | ₩84,206 | ₩84,208 | ₩84,206 | ₩84,208 | +0.00% | 400 |
|---|
| 2026.05.15 | ₩83,388 | ₩83,388 | ₩83,388 | ₩83,388 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩84,920 | ₩84,920 | ₩84,546 | ₩84,563 | -0.42% | 1.1만 |
|---|
| 2026.05.13 | ₩84,019 | ₩84,326 | ₩83,819 | ₩84,178 | +0.19% | 2.7천 |
|---|
| 2026.05.12 | ₩84,625 | ₩84,625 | ₩84,625 | ₩84,625 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩84,889 | ₩84,889 | ₩84,889 | ₩84,889 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩85,588 | ₩85,588 | ₩85,588 | ₩85,588 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩84,973 | ₩84,973 | ₩84,759 | ₩84,759 | -0.25% | 1.1천 |
|---|
| 2026.05.06 | ₩84,940 | ₩84,966 | ₩84,653 | ₩84,653 | -0.34% | 800 |
|---|
| 2026.05.05 | ₩84,122 | ₩84,122 | ₩84,122 | ₩84,122 | 0.00% | 200 |
|---|
| 2026.05.04 | ₩83,193 | ₩83,193 | ₩83,193 | ₩83,193 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩84,088 | ₩84,088 | ₩84,088 | ₩84,088 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩83,925 | ₩84,316 | ₩83,925 | ₩84,316 | +0.47% | 400 |
|---|
| 2026.04.29 | ₩84,766 | ₩84,766 | ₩83,739 | ₩83,745 | -1.20% | 300 |
|---|
| 2026.04.28 | ₩84,886 | ₩84,889 | ₩84,886 | ₩84,889 | +0.00% | 500 |
|---|
| 2026.04.27 | ₩84,590 | ₩84,590 | ₩84,590 | ₩84,590 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩84,099 | ₩84,188 | ₩84,099 | ₩84,188 | +0.11% | 600 |
|---|
| 2026.04.23 | ₩84,207 | ₩84,207 | ₩84,207 | ₩84,207 | 0.00% | 200 |
|---|
| 2026.04.22 | ₩83,781 | ₩83,781 | ₩83,781 | ₩83,781 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩84,126 | ₩84,187 | ₩84,126 | ₩84,187 | +0.07% | 200 |
|---|
| 2026.04.20 | ₩84,888 | ₩84,888 | ₩84,888 | ₩84,888 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩85,113 | ₩85,113 | ₩84,690 | ₩84,690 | -0.50% | 200 |
|---|
| 2026.04.16 | ₩82,778 | ₩82,945 | ₩82,778 | ₩82,945 | +0.20% | 200 |
|---|
| 2026.04.15 | ₩82,351 | ₩82,514 | ₩82,351 | ₩82,514 | +0.20% | 500 |
|---|
| 2026.04.14 | ₩82,961 | ₩82,961 | ₩82,961 | ₩82,961 | 0.00% | 400 |
|---|
| 2026.04.13 | ₩82,644 | ₩82,917 | ₩82,644 | ₩82,917 | +0.33% | 600 |
|---|
| 2026.04.10 | ₩82,267 | ₩82,267 | ₩82,267 | ₩82,267 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩81,870 | ₩82,512 | ₩81,870 | ₩82,512 | +0.78% | 200 |
|---|
| 2026.04.08 | ₩81,977 | ₩81,977 | ₩81,804 | ₩81,869 | -0.13% | 1.3천 |
|---|
| 2026.04.07 | ₩79,866 | ₩79,866 | ₩79,866 | ₩79,866 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩79,532 | ₩79,532 | ₩79,532 | ₩79,532 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩77,947 | ₩78,977 | ₩77,947 | ₩78,977 | +1.32% | 5.7천 |
|---|
| 2026.04.01 | ₩78,898 | ₩78,898 | ₩78,898 | ₩78,898 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩78,160 | ₩78,483 | ₩78,160 | ₩78,483 | +0.41% | 700 |
|---|
| 2026.03.30 | ₩77,467 | ₩77,553 | ₩77,467 | ₩77,553 | +0.11% | 3.9천 |
|---|
| 2026.03.27 | ₩77,447 | ₩77,447 | ₩77,447 | ₩77,447 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩78,317 | ₩78,317 | ₩78,317 | ₩78,317 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩78,427 | ₩78,562 | ₩78,427 | ₩78,562 | +0.17% | 700 |
|---|
| 2026.03.24 | ₩77,640 | ₩78,454 | ₩77,640 | ₩78,209 | +0.73% | 900 |
|---|
| 2026.03.23 | ₩77,930 | ₩77,930 | ₩77,930 | ₩77,930 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩76,318 | ₩76,318 | ₩76,318 | ₩76,318 | 0.00% | 700 |
|---|
| 2026.03.19 | ₩77,280 | ₩77,555 | ₩77,280 | ₩77,555 | +0.36% | 700 |
|---|
| 2026.03.18 | ₩77,740 | ₩77,827 | ₩77,334 | ₩77,334 | -0.52% | 500 |
|---|
| 2026.03.17 | ₩78,335 | ₩78,335 | ₩78,335 | ₩78,335 | 0.00% | 400 |
|---|
| 2026.03.16 | ₩78,628 | ₩78,628 | ₩78,166 | ₩78,166 | -0.59% | 400 |
|---|
| 2026.03.13 | ₩77,720 | ₩77,839 | ₩77,720 | ₩77,839 | +0.15% | 200 |
|---|
| 2026.03.12 | ₩78,321 | ₩78,321 | ₩77,851 | ₩77,851 | -0.60% | 700 |
|---|
| 2026.03.11 | ₩78,889 | ₩78,889 | ₩78,889 | ₩78,889 | 0.00% | 200 |
|---|
| 2026.03.10 | ₩79,236 | ₩79,236 | ₩79,236 | ₩79,236 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩78,534 | ₩79,628 | ₩78,534 | ₩79,628 | +1.39% | 2.6천 |
|---|
| 2026.03.06 | ₩79,874 | ₩79,874 | ₩79,874 | ₩79,874 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩81,590 | ₩81,590 | ₩81,459 | ₩81,459 | -0.16% | 300 |
|---|
| 2026.03.04 | ₩82,204 | ₩82,204 | ₩82,204 | ₩82,204 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩80,322 | ₩81,710 | ₩80,322 | ₩81,710 | +1.73% | 2천 |
|---|
| 2026.03.02 | ₩82,111 | ₩82,123 | ₩82,111 | ₩82,123 | +0.01% | 800 |
|---|
| 2026.02.27 | ₩81,768 | ₩81,768 | ₩81,768 | ₩81,768 | 0.00% | 200 |
|---|
| 2026.02.26 | ₩82,879 | ₩82,879 | ₩82,879 | ₩82,879 | 0.00% | 300 |
|---|
| 2026.02.25 | ₩82,164 | ₩82,309 | ₩82,164 | ₩82,309 | +0.18% | 400 |
|---|
| 2026.02.24 | ₩81,886 | ₩81,886 | ₩81,886 | ₩81,886 | 0.00% | 500 |
|---|
| 2026.02.23 | ₩81,631 | ₩81,631 | ₩81,631 | ₩81,631 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩82,898 | ₩83,309 | ₩82,898 | ₩83,309 | +0.50% | 500 |
|---|
| 2026.02.19 | ₩82,658 | ₩82,798 | ₩82,658 | ₩82,798 | +0.17% | 2.5천 |
|---|
| 2026.02.18 | ₩82,885 | ₩82,906 | ₩82,845 | ₩82,906 | +0.03% | 1.8천 |
|---|
| 2026.02.17 | ₩83,002 | ₩83,002 | ₩83,002 | ₩83,002 | 0.00% | 1.5천 |
|---|
| 2026.02.13 | ₩82,224 | ₩82,951 | ₩82,224 | ₩82,951 | +0.88% | 800 |
|---|
| 2026.02.12 | ₩82,184 | ₩82,184 | ₩82,184 | ₩82,184 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩84,099 | ₩84,099 | ₩83,276 | ₩83,276 | -0.98% | 3.2천 |
|---|
| 2026.02.10 | ₩83,728 | ₩83,728 | ₩83,728 | ₩83,728 | 0.00% | 200 |
|---|
| 2026.02.09 | ₩83,645 | ₩83,645 | ₩83,421 | ₩83,421 | -0.27% | 200 |
|---|
| 2026.02.06 | ₩83,765 | ₩83,889 | ₩83,765 | ₩83,889 | +0.15% | 100 |
|---|
| 2026.02.05 | ₩82,552 | ₩82,552 | ₩82,552 | ₩82,552 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩82,191 | ₩83,031 | ₩82,191 | ₩82,845 | +0.80% | 1.3천 |
|---|
| 2026.02.03 | ₩81,523 | ₩81,603 | ₩81,523 | ₩81,603 | +0.10% | 2.7천 |
|---|
| 2026.02.02 | ₩81,742 | ₩81,742 | ₩81,742 | ₩81,742 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩80,616 | ₩81,139 | ₩80,589 | ₩81,139 | +0.65% | 600 |
|---|
| 2026.01.29 | ₩81,208 | ₩81,208 | ₩81,208 | ₩81,208 | 0.00% | 200 |
|---|
| 2026.01.28 | ₩81,030 | ₩81,030 | ₩80,576 | ₩80,576 | -0.56% | 1.4천 |
|---|
| 2026.01.27 | ₩81,136 | ₩81,136 | ₩80,884 | ₩80,884 | -0.31% | 100 |
|---|
| 2026.01.26 | ₩80,816 | ₩81,260 | ₩80,816 | ₩81,260 | +0.55% | 400 |
|---|
| 2026.01.23 | ₩80,975 | ₩80,975 | ₩80,975 | ₩80,975 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩82,380 | ₩82,380 | ₩82,380 | ₩82,380 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩80,816 | ₩82,351 | ₩80,816 | ₩82,295 | +1.83% | 800 |
|---|
| 2026.01.20 | ₩80,246 | ₩80,246 | ₩80,246 | ₩80,246 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩81,297 | ₩81,297 | ₩81,297 | ₩81,297 | 0.00% | 200 |
|---|
| 2026.01.15 | ₩80,336 | ₩81,469 | ₩80,336 | ₩81,469 | +1.41% | 600 |
|---|
| 2026.01.14 | ₩80,188 | ₩80,188 | ₩80,188 | ₩80,188 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩79,869 | ₩79,905 | ₩79,869 | ₩79,905 | +0.05% | 500 |
|---|
| 2026.01.12 | ₩80,118 | ₩80,118 | ₩80,118 | ₩80,118 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩80,337 | ₩80,337 | ₩80,337 | ₩80,337 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩80,176 | ₩80,176 | ₩80,121 | ₩80,121 | -0.07% | 200 |
|---|
| 2026.01.07 | ₩78,387 | ₩78,584 | ₩78,387 | ₩78,584 | +0.25% | 200 |
|---|
| 2026.01.06 | ₩79,252 | ₩79,252 | ₩79,252 | ₩79,252 | 0.00% | 300 |
|---|
| 2026.01.05 | ₩78,317 | ₩78,317 | ₩78,317 | ₩78,317 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩77,394 | ₩77,394 | ₩77,394 | ₩77,394 | 0.00% | 300 |
|---|
| 2025.12.31 | ₩77,386 | ₩77,417 | ₩77,386 | ₩77,417 | +0.04% | 2.2천 |
|---|
| 2025.12.30 | ₩78,267 | ₩78,267 | ₩78,120 | ₩78,120 | -0.19% | 600 |
|---|
| 2025.12.29 | ₩78,363 | ₩78,391 | ₩78,363 | ₩78,391 | +0.04% | 300 |
|---|
| 2025.12.26 | ₩78,377 | ₩78,521 | ₩78,267 | ₩78,521 | +0.18% | 2.3천 |
|---|
| 2025.12.24 | ₩78,670 | ₩78,676 | ₩78,670 | ₩78,676 | +0.01% | 200 |
|---|
| 2025.12.23 | ₩78,654 | ₩78,654 | ₩78,497 | ₩78,497 | -0.20% | 500 |
|---|
| 2025.12.22 | ₩78,574 | ₩78,733 | ₩78,574 | ₩78,733 | +0.20% | 300 |
|---|
| 2025.12.19 | ₩78,465 | ₩78,465 | ₩78,465 | ₩78,465 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩78,908 | ₩78,908 | ₩78,854 | ₩78,854 | -0.07% | 800 |
|---|
| 2025.12.17 | ₩78,654 | ₩78,666 | ₩78,654 | ₩78,666 | +0.02% | 1.1천 |
|---|
| 2025.12.16 | ₩78,814 | ₩78,814 | ₩78,692 | ₩78,692 | -0.16% | 1.3천 |
|---|
| 2025.12.15 | ₩80,176 | ₩80,349 | ₩80,069 | ₩80,069 | -0.13% | 2.6천 |
|---|
| 2025.12.12 | ₩80,162 | ₩80,232 | ₩80,162 | ₩80,232 | +0.09% | 700 |
|---|
| 2025.12.11 | ₩80,803 | ₩80,890 | ₩80,709 | ₩80,719 | -0.10% | 900 |
|---|
| 2025.12.10 | ₩79,015 | ₩80,202 | ₩79,015 | ₩80,202 | +1.50% | 500 |
|---|
| 2025.12.09 | ₩78,586 | ₩78,586 | ₩78,586 | ₩78,586 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩78,451 | ₩78,451 | ₩78,451 | ₩78,451 | 0.00% | 200 |
|---|
| 2025.12.05 | ₩78,929 | ₩78,929 | ₩78,929 | ₩78,929 | 0.00% | 700 |
|---|
| 2025.12.04 | ₩79,028 | ₩79,655 | ₩79,028 | ₩79,043 | +0.02% | 1.8천 |
|---|
| 2025.12.03 | ₩79,582 | ₩79,582 | ₩79,582 | ₩79,582 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩78,814 | ₩78,814 | ₩78,657 | ₩78,657 | -0.20% | 500 |
|---|
| 2025.12.01 | ₩78,772 | ₩78,772 | ₩78,772 | ₩78,772 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩78,773 | ₩78,773 | ₩78,773 | ₩78,773 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩78,914 | ₩78,914 | ₩78,914 | ₩78,914 | 0.00% | 500 |
|---|
| 2025.11.25 | ₩78,561 | ₩78,826 | ₩78,561 | ₩78,736 | +0.22% | 900 |
|---|
| 2025.11.24 | ₩76,212 | ₩76,779 | ₩76,212 | ₩76,779 | +0.74% | 200 |
|---|
| 2025.11.21 | ₩76,439 | ₩76,439 | ₩76,439 | ₩76,439 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩74,295 | ₩74,295 | ₩74,295 | ₩74,295 | 0.00% | 300 |
|---|
| 2025.11.19 | ₩74,577 | ₩74,577 | ₩74,577 | ₩74,577 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩74,596 | ₩74,671 | ₩74,596 | ₩74,671 | +0.10% | 300 |
|---|
| 2025.11.17 | ₩74,343 | ₩74,343 | ₩74,343 | ₩74,343 | 0.00% | 200 |
|---|
| 2025.11.14 | ₩75,892 | ₩76,071 | ₩75,892 | ₩76,071 | +0.24% | 1.5천 |
|---|
| 2025.11.13 | ₩76,310 | ₩76,310 | ₩76,310 | ₩76,310 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩77,453 | ₩77,453 | ₩77,146 | ₩77,146 | -0.40% | 300 |
|---|
| 2025.11.11 | ₩76,933 | ₩76,993 | ₩76,906 | ₩76,906 | -0.03% | 1.6천 |
|---|
| 2025.11.10 | ₩76,599 | ₩76,599 | ₩76,492 | ₩76,492 | -0.14% | 500 |
|---|
| 2025.11.07 | ₩76,132 | ₩76,132 | ₩76,000 | ₩76,000 | -0.17% | 800 |
|---|
| 2025.11.06 | ₩75,496 | ₩75,496 | ₩75,496 | ₩75,496 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩76,039 | ₩76,039 | ₩76,039 | ₩76,039 | 0.00% | 500 |
|---|
| 2025.11.04 | ₩75,518 | ₩75,577 | ₩75,452 | ₩75,577 | +0.08% | 1.2천 |
|---|
| 2025.11.03 | ₩75,738 | ₩75,738 | ₩75,738 | ₩75,738 | 0.00% | 200 |
|---|
| 2025.10.31 | ₩75,278 | ₩75,708 | ₩75,278 | ₩75,708 | +0.57% | 8.8천 |
|---|
| 2025.10.30 | ₩75,508 | ₩75,508 | ₩75,508 | ₩75,508 | 0.00% | 300 |
|---|
| 2025.10.29 | ₩75,592 | ₩75,592 | ₩75,592 | ₩75,592 | 0.00% | 700 |
|---|
| 2025.10.28 | ₩76,869 | ₩76,869 | ₩76,869 | ₩76,869 | 0.00% | 900 |
|---|
| 2025.10.27 | ₩77,720 | ₩77,720 | ₩77,443 | ₩77,443 | -0.36% | 100 |
|---|
| 2025.10.24 | ₩77,493 | ₩77,493 | ₩77,493 | ₩77,493 | 0.00% | 3천 |
|---|
| 2025.10.23 | ₩76,959 | ₩77,280 | ₩76,959 | ₩77,280 | +0.42% | 2천 |
|---|
| 2025.10.22 | ₩77,160 | ₩77,160 | ₩77,160 | ₩77,160 | 0.00% | 400 |
|---|
| 2025.10.21 | ₩77,533 | ₩77,533 | ₩77,475 | ₩77,475 | -0.08% | 900 |
|---|
| 2025.10.20 | ₩76,759 | ₩77,054 | ₩76,759 | ₩77,054 | +0.38% | 1.5천 |
|---|
| 2025.10.17 | ₩75,772 | ₩76,008 | ₩75,772 | ₩76,008 | +0.31% | 500 |
|---|
| 2025.10.16 | ₩75,572 | ₩75,572 | ₩75,572 | ₩75,572 | 0.00% | 800 |
|---|
| 2025.10.15 | ₩76,893 | ₩76,893 | ₩76,893 | ₩76,893 | 0.00% | 1.2천 |
|---|
| 2025.10.14 | ₩76,065 | ₩77,060 | ₩76,065 | ₩77,060 | +1.31% | 200 |
|---|
| 2025.10.13 | ₩75,732 | ₩75,746 | ₩75,732 | ₩75,746 | +0.02% | 400 |
|---|
| 2025.10.10 | ₩75,513 | ₩75,513 | ₩74,792 | ₩74,792 | -0.95% | 200 |
|---|