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 | ₩88,324 | ₩88,324 | ₩88,227 | ₩88,227 | -0.11% | 2천 |
| 2026.10.08 | ₩87,895 | ₩88,480 | ₩87,895 | ₩88,480 | +0.67% | 300 |
| 2026.10.07 | ₩87,653 | ₩87,777 | ₩87,653 | ₩87,777 | +0.14% | 600 |
| 2026.10.06 | ₩89,330 | ₩89,330 | ₩88,840 | ₩88,922 | -0.46% | 1.1천 |
| 2026.10.05 | ₩89,066 | ₩89,066 | ₩89,066 | ₩89,066 | 0.00% | 100 |
| 2026.10.02 | ₩89,330 | ₩89,384 | ₩89,182 | ₩89,182 | -0.17% | 2.6천 |
| 2026.10.01 | ₩87,680 | ₩88,525 | ₩87,680 | ₩88,508 | +0.94% | 4.3만 |
| 2026.09.30 | ₩87,864 | ₩87,864 | ₩87,864 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,864 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩88,355 | ₩88,355 | ₩88,355 | ₩88,355 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩88,749 | ₩88,749 | ₩88,749 | ₩88,749 | 0.00% | 200 |
|---|
| 2026.09.25 | ₩89,526 | ₩89,526 | ₩89,526 | ₩89,526 | 0.00% | 900 |
|---|
| 2026.09.24 | ₩89,078 | ₩89,078 | ₩89,078 | ₩89,078 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩89,571 | ₩89,571 | ₩89,102 | ₩89,102 | -0.52% | 200 |
|---|
| 2026.09.22 | ₩90,349 | ₩90,349 | ₩89,940 | ₩89,940 | -0.45% | 300 |
|---|
| 2026.09.21 | ₩90,135 | ₩90,135 | ₩89,880 | ₩89,880 | -0.28% | 300 |
|---|
| 2026.09.18 | ₩90,014 | ₩90,014 | ₩89,679 | ₩89,841 | -0.19% | 700 |
|---|
| 2026.09.17 | ₩91,758 | ₩91,758 | ₩90,390 | ₩90,390 | -1.49% | 200 |
|---|
| 2026.09.16 | ₩90,785 | ₩90,785 | ₩90,785 | ₩90,785 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩91,744 | ₩91,744 | ₩91,416 | ₩91,558 | -0.20% | 800 |
|---|
| 2026.09.14 | ₩91,905 | ₩91,905 | ₩91,831 | ₩91,831 | -0.08% | 200 |
|---|
| 2026.09.11 | ₩92,321 | ₩92,321 | ₩91,935 | ₩91,935 | -0.42% | 100 |
|---|
| 2026.09.10 | ₩91,610 | ₩91,610 | ₩91,436 | ₩91,530 | -0.09% | 500 |
|---|
| 2026.09.09 | ₩92,475 | ₩92,475 | ₩91,878 | ₩91,966 | -0.55% | 500 |
|---|
| 2026.09.08 | ₩93,153 | ₩93,153 | ₩92,853 | ₩92,853 | -0.32% | 400 |
|---|
| 2026.09.04 | ₩93,099 | ₩93,877 | ₩93,099 | ₩93,862 | +0.82% | 300 |
|---|
| 2026.09.03 | ₩93,729 | ₩93,729 | ₩93,488 | ₩93,491 | -0.25% | 300 |
|---|
| 2026.09.02 | ₩92,106 | ₩93,130 | ₩92,106 | ₩93,130 | +1.11% | 100 |
|---|
| 2026.09.01 | ₩92,858 | ₩92,858 | ₩92,143 | ₩92,143 | -0.77% | 400 |
|---|
| 2026.08.31 | ₩93,053 | ₩93,053 | ₩93,053 | ₩93,053 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩94,004 | ₩94,004 | ₩93,621 | ₩93,621 | -0.41% | 400 |
|---|
| 2026.08.27 | ₩93,859 | ₩93,859 | ₩93,859 | ₩93,859 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩94,038 | ₩94,069 | ₩94,038 | ₩94,069 | +0.03% | 200 |
|---|
| 2026.08.25 | ₩94,299 | ₩94,299 | ₩94,065 | ₩94,065 | -0.25% | 2천 |
|---|
| 2026.08.24 | ₩94,302 | ₩94,302 | ₩94,302 | ₩94,302 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩94,776 | ₩94,776 | ₩94,436 | ₩94,436 | -0.36% | 300 |
|---|
| 2026.08.20 | ₩94,682 | ₩94,682 | ₩94,297 | ₩94,297 | -0.41% | 4.2천 |
|---|
| 2026.08.19 | ₩95,688 | ₩95,688 | ₩94,910 | ₩94,910 | -0.81% | 900 |
|---|
| 2026.08.18 | ₩95,265 | ₩95,265 | ₩95,017 | ₩95,017 | -0.26% | 200 |
|---|
| 2026.08.17 | ₩96,358 | ₩96,358 | ₩95,782 | ₩95,827 | -0.55% | 900 |
|---|
| 2026.08.14 | ₩96,559 | ₩96,640 | ₩96,492 | ₩96,610 | +0.05% | 700 |
|---|
| 2026.08.13 | ₩96,417 | ₩96,417 | ₩96,417 | ₩96,417 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩95,768 | ₩95,973 | ₩95,768 | ₩95,973 | +0.21% | 300 |
|---|
| 2026.08.11 | ₩95,607 | ₩95,607 | ₩95,477 | ₩95,477 | -0.14% | 100 |
|---|
| 2026.08.10 | ₩95,714 | ₩95,755 | ₩95,279 | ₩95,458 | -0.27% | 1.4천 |
|---|
| 2026.08.07 | ₩95,339 | ₩96,170 | ₩95,339 | ₩95,916 | +0.60% | 700 |
|---|
| 2026.08.06 | ₩95,621 | ₩95,621 | ₩94,896 | ₩94,896 | -0.76% | 700 |
|---|
| 2026.08.05 | ₩96,264 | ₩96,264 | ₩95,393 | ₩95,393 | -0.91% | 500 |
|---|
| 2026.08.04 | ₩95,996 | ₩95,996 | ₩95,992 | ₩95,992 | -0.00% | 500 |
|---|
| 2026.08.03 | ₩94,561 | ₩95,065 | ₩94,561 | ₩95,065 | +0.53% | 700 |
|---|
| 2026.07.31 | ₩93,796 | ₩93,796 | ₩93,792 | ₩93,792 | -0.00% | 300 |
|---|
| 2026.07.30 | ₩93,845 | ₩94,177 | ₩93,845 | ₩94,177 | +0.35% | 1.6천 |
|---|
| 2026.07.29 | ₩94,950 | ₩94,950 | ₩94,538 | ₩94,538 | -0.43% | 700 |
|---|
| 2026.07.28 | ₩94,963 | ₩95,155 | ₩94,963 | ₩95,155 | +0.20% | 1천 |
|---|
| 2026.07.27 | ₩93,931 | ₩93,943 | ₩93,931 | ₩93,943 | +0.01% | 300 |
|---|
| 2026.07.24 | ₩93,863 | ₩93,863 | ₩93,525 | ₩93,525 | -0.36% | 300 |
|---|
| 2026.07.23 | ₩92,455 | ₩92,495 | ₩92,455 | ₩92,495 | +0.04% | 400 |
|---|
| 2026.07.22 | ₩93,151 | ₩93,151 | ₩93,151 | ₩93,151 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩93,222 | ₩93,222 | ₩93,222 | ₩93,222 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩92,750 | ₩92,750 | ₩92,576 | ₩92,601 | -0.16% | 500 |
|---|
| 2026.07.17 | ₩93,595 | ₩93,595 | ₩93,343 | ₩93,343 | -0.27% | 400 |
|---|
| 2026.07.16 | ₩92,053 | ₩94,070 | ₩92,053 | ₩94,070 | +2.19% | 200 |
|---|
| 2026.07.15 | ₩92,120 | ₩92,147 | ₩92,120 | ₩92,147 | +0.03% | 300 |
|---|
| 2026.07.14 | ₩91,972 | ₩92,038 | ₩91,972 | ₩92,038 | +0.07% | 300 |
|---|
| 2026.07.13 | ₩92,012 | ₩92,039 | ₩91,957 | ₩91,957 | -0.06% | 800 |
|---|
| 2026.07.10 | ₩91,905 | ₩91,905 | ₩91,758 | ₩91,795 | -0.12% | 800 |
|---|
| 2026.07.09 | ₩91,127 | ₩91,536 | ₩91,127 | ₩91,536 | +0.45% | 100 |
|---|
| 2026.07.08 | ₩90,939 | ₩90,939 | ₩90,683 | ₩90,683 | -0.28% | 1.1천 |
|---|
| 2026.07.07 | ₩91,764 | ₩91,764 | ₩91,764 | ₩91,764 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩92,270 | ₩92,270 | ₩92,270 | ₩92,270 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩92,273 | ₩92,273 | ₩92,273 | ₩92,273 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩92,334 | ₩93,018 | ₩92,334 | ₩92,564 | +0.25% | 900 |
|---|
| 2026.06.30 | ₩92,558 | ₩92,558 | ₩92,558 | ₩92,558 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩92,241 | ₩92,241 | ₩91,825 | ₩91,960 | -0.30% | 1.4천 |
|---|
| 2026.06.26 | ₩92,160 | ₩92,612 | ₩91,898 | ₩92,612 | +0.49% | 3.2천 |
|---|
| 2026.06.25 | ₩91,248 | ₩91,583 | ₩91,248 | ₩91,583 | +0.37% | 200 |
|---|
| 2026.06.24 | ₩90,876 | ₩90,876 | ₩90,876 | ₩90,876 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩89,571 | ₩89,571 | ₩89,571 | ₩89,571 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩89,088 | ₩89,142 | ₩89,088 | ₩89,142 | +0.06% | 800 |
|---|
| 2026.06.18 | ₩88,937 | ₩88,937 | ₩88,937 | ₩88,937 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩87,915 | ₩87,915 | ₩87,915 | ₩87,915 | 0.00% | 700 |
|---|
| 2026.06.16 | ₩89,123 | ₩89,123 | ₩89,123 | ₩89,123 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩88,983 | ₩88,983 | ₩88,983 | ₩88,983 | 0.00% | 600 |
|---|
| 2026.06.12 | ₩88,498 | ₩89,404 | ₩88,498 | ₩89,404 | +1.02% | 400 |
|---|
| 2026.06.11 | ₩88,741 | ₩88,741 | ₩88,741 | ₩88,741 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩87,801 | ₩87,801 | ₩87,640 | ₩87,640 | -0.18% | 300 |
|---|
| 2026.06.09 | ₩87,747 | ₩87,936 | ₩87,747 | ₩87,936 | +0.22% | 400 |
|---|
| 2026.06.08 | ₩87,016 | ₩87,016 | ₩86,810 | ₩86,810 | -0.24% | 200 |
|---|
| 2026.06.05 | ₩86,325 | ₩86,325 | ₩86,218 | ₩86,307 | -0.02% | 500 |
|---|
| 2026.06.04 | ₩86,701 | ₩86,790 | ₩86,701 | ₩86,790 | +0.10% | 100 |
|---|
| 2026.06.03 | ₩85,899 | ₩85,899 | ₩85,899 | ₩85,899 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩86,969 | ₩86,969 | ₩86,969 | ₩86,969 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩86,097 | ₩86,371 | ₩86,097 | ₩86,371 | +0.32% | 500 |
|---|
| 2026.05.29 | ₩86,580 | ₩86,580 | ₩86,580 | ₩86,580 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩86,667 | ₩87,003 | ₩86,667 | ₩87,003 | +0.39% | 400 |
|---|
| 2026.05.27 | ₩87,036 | ₩87,062 | ₩87,036 | ₩87,062 | +0.03% | 300 |
|---|
| 2026.05.26 | ₩86,916 | ₩87,014 | ₩86,916 | ₩87,014 | +0.11% | 2.2천 |
|---|
| 2026.05.22 | ₩85,628 | ₩86,038 | ₩85,628 | ₩86,038 | +0.48% | 600 |
|---|
| 2026.05.21 | ₩85,295 | ₩85,295 | ₩85,295 | ₩85,295 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩85,188 | ₩85,188 | ₩85,188 | ₩85,188 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩84,155 | ₩84,367 | ₩83,925 | ₩83,925 | -0.27% | 4천 |
|---|
| 2026.05.18 | ₩84,635 | ₩84,638 | ₩84,635 | ₩84,638 | +0.00% | 400 |
|---|
| 2026.05.15 | ₩83,813 | ₩83,813 | ₩83,813 | ₩83,813 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩85,353 | ₩85,353 | ₩84,977 | ₩84,995 | -0.42% | 1.1만 |
|---|
| 2026.05.13 | ₩84,448 | ₩84,756 | ₩84,246 | ₩84,607 | +0.19% | 2.7천 |
|---|
| 2026.05.12 | ₩85,057 | ₩85,057 | ₩85,057 | ₩85,057 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩85,322 | ₩85,322 | ₩85,322 | ₩85,322 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩86,025 | ₩86,025 | ₩86,025 | ₩86,025 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩85,407 | ₩85,407 | ₩85,192 | ₩85,192 | -0.25% | 1.1천 |
|---|
| 2026.05.06 | ₩85,373 | ₩85,400 | ₩85,085 | ₩85,085 | -0.34% | 800 |
|---|
| 2026.05.05 | ₩84,551 | ₩84,551 | ₩84,551 | ₩84,551 | 0.00% | 200 |
|---|
| 2026.05.04 | ₩83,617 | ₩83,617 | ₩83,617 | ₩83,617 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩84,517 | ₩84,517 | ₩84,517 | ₩84,517 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩84,354 | ₩84,747 | ₩84,354 | ₩84,747 | +0.47% | 400 |
|---|
| 2026.04.29 | ₩85,199 | ₩85,199 | ₩84,166 | ₩84,173 | -1.20% | 300 |
|---|
| 2026.04.28 | ₩85,319 | ₩85,322 | ₩85,319 | ₩85,322 | +0.00% | 500 |
|---|
| 2026.04.27 | ₩85,022 | ₩85,022 | ₩85,022 | ₩85,022 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩84,528 | ₩84,618 | ₩84,528 | ₩84,618 | +0.11% | 600 |
|---|
| 2026.04.23 | ₩84,637 | ₩84,637 | ₩84,637 | ₩84,637 | 0.00% | 200 |
|---|
| 2026.04.22 | ₩84,209 | ₩84,209 | ₩84,209 | ₩84,209 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩84,555 | ₩84,617 | ₩84,555 | ₩84,617 | +0.07% | 200 |
|---|
| 2026.04.20 | ₩85,321 | ₩85,321 | ₩85,321 | ₩85,321 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩85,547 | ₩85,547 | ₩85,122 | ₩85,122 | -0.50% | 200 |
|---|
| 2026.04.16 | ₩83,200 | ₩83,368 | ₩83,200 | ₩83,368 | +0.20% | 200 |
|---|
| 2026.04.15 | ₩82,771 | ₩82,935 | ₩82,771 | ₩82,935 | +0.20% | 500 |
|---|
| 2026.04.14 | ₩83,384 | ₩83,384 | ₩83,384 | ₩83,384 | 0.00% | 400 |
|---|
| 2026.04.13 | ₩83,066 | ₩83,340 | ₩83,066 | ₩83,340 | +0.33% | 600 |
|---|
| 2026.04.10 | ₩82,687 | ₩82,687 | ₩82,687 | ₩82,687 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩82,288 | ₩82,933 | ₩82,288 | ₩82,933 | +0.78% | 200 |
|---|
| 2026.04.08 | ₩82,395 | ₩82,395 | ₩82,221 | ₩82,287 | -0.13% | 1.3천 |
|---|
| 2026.04.07 | ₩80,274 | ₩80,274 | ₩80,274 | ₩80,274 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩79,938 | ₩79,938 | ₩79,938 | ₩79,938 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩78,345 | ₩79,380 | ₩78,345 | ₩79,380 | +1.32% | 5.7천 |
|---|
| 2026.04.01 | ₩79,301 | ₩79,301 | ₩79,301 | ₩79,301 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩78,559 | ₩78,884 | ₩78,559 | ₩78,884 | +0.41% | 700 |
|---|
| 2026.03.30 | ₩77,862 | ₩77,949 | ₩77,862 | ₩77,949 | +0.11% | 3.9천 |
|---|
| 2026.03.27 | ₩77,842 | ₩77,842 | ₩77,842 | ₩77,842 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩78,716 | ₩78,716 | ₩78,716 | ₩78,716 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩78,828 | ₩78,963 | ₩78,828 | ₩78,963 | +0.17% | 700 |
|---|
| 2026.03.24 | ₩78,036 | ₩78,854 | ₩78,036 | ₩78,608 | +0.73% | 900 |
|---|
| 2026.03.23 | ₩78,327 | ₩78,327 | ₩78,327 | ₩78,327 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩76,707 | ₩76,707 | ₩76,707 | ₩76,707 | 0.00% | 700 |
|---|
| 2026.03.19 | ₩77,674 | ₩77,950 | ₩77,674 | ₩77,950 | +0.36% | 700 |
|---|
| 2026.03.18 | ₩78,137 | ₩78,224 | ₩77,729 | ₩77,729 | -0.52% | 500 |
|---|
| 2026.03.17 | ₩78,735 | ₩78,735 | ₩78,735 | ₩78,735 | 0.00% | 400 |
|---|
| 2026.03.16 | ₩79,029 | ₩79,029 | ₩78,565 | ₩78,565 | -0.59% | 400 |
|---|
| 2026.03.13 | ₩78,117 | ₩78,236 | ₩78,117 | ₩78,236 | +0.15% | 200 |
|---|
| 2026.03.12 | ₩78,720 | ₩78,720 | ₩78,248 | ₩78,248 | -0.60% | 700 |
|---|
| 2026.03.11 | ₩79,292 | ₩79,292 | ₩79,292 | ₩79,292 | 0.00% | 200 |
|---|
| 2026.03.10 | ₩79,640 | ₩79,640 | ₩79,640 | ₩79,640 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩78,935 | ₩80,035 | ₩78,935 | ₩80,035 | +1.39% | 2.6천 |
|---|
| 2026.03.06 | ₩80,282 | ₩80,282 | ₩80,282 | ₩80,282 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩82,006 | ₩82,006 | ₩81,875 | ₩81,875 | -0.16% | 300 |
|---|
| 2026.03.04 | ₩82,623 | ₩82,623 | ₩82,623 | ₩82,623 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩80,732 | ₩82,127 | ₩80,732 | ₩82,127 | +1.73% | 2천 |
|---|
| 2026.03.02 | ₩82,530 | ₩82,542 | ₩82,530 | ₩82,542 | +0.01% | 800 |
|---|
| 2026.02.27 | ₩82,185 | ₩82,185 | ₩82,185 | ₩82,185 | 0.00% | 200 |
|---|
| 2026.02.26 | ₩83,302 | ₩83,302 | ₩83,302 | ₩83,302 | 0.00% | 300 |
|---|
| 2026.02.25 | ₩82,583 | ₩82,729 | ₩82,583 | ₩82,729 | +0.18% | 400 |
|---|
| 2026.02.24 | ₩82,304 | ₩82,304 | ₩82,304 | ₩82,304 | 0.00% | 500 |
|---|
| 2026.02.23 | ₩82,048 | ₩82,048 | ₩82,048 | ₩82,048 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩83,321 | ₩83,734 | ₩83,321 | ₩83,734 | +0.50% | 500 |
|---|
| 2026.02.19 | ₩83,080 | ₩83,220 | ₩83,080 | ₩83,220 | +0.17% | 2.5천 |
|---|
| 2026.02.18 | ₩83,308 | ₩83,329 | ₩83,267 | ₩83,329 | +0.03% | 1.8천 |
|---|
| 2026.02.17 | ₩83,426 | ₩83,426 | ₩83,426 | ₩83,426 | 0.00% | 1.5천 |
|---|
| 2026.02.13 | ₩82,644 | ₩83,375 | ₩82,644 | ₩83,375 | +0.88% | 800 |
|---|
| 2026.02.12 | ₩82,603 | ₩82,603 | ₩82,603 | ₩82,603 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩84,528 | ₩84,528 | ₩83,701 | ₩83,701 | -0.98% | 3.2천 |
|---|
| 2026.02.10 | ₩84,155 | ₩84,155 | ₩84,155 | ₩84,155 | 0.00% | 200 |
|---|
| 2026.02.09 | ₩84,072 | ₩84,072 | ₩83,847 | ₩83,847 | -0.27% | 200 |
|---|
| 2026.02.06 | ₩84,193 | ₩84,318 | ₩84,193 | ₩84,318 | +0.15% | 100 |
|---|
| 2026.02.05 | ₩82,974 | ₩82,974 | ₩82,974 | ₩82,974 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩82,610 | ₩83,455 | ₩82,610 | ₩83,267 | +0.80% | 1.3천 |
|---|
| 2026.02.03 | ₩81,939 | ₩82,020 | ₩81,939 | ₩82,020 | +0.10% | 2.7천 |
|---|
| 2026.02.02 | ₩82,159 | ₩82,159 | ₩82,159 | ₩82,159 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩81,027 | ₩81,553 | ₩81,001 | ₩81,553 | +0.65% | 600 |
|---|
| 2026.01.29 | ₩81,623 | ₩81,623 | ₩81,623 | ₩81,623 | 0.00% | 200 |
|---|
| 2026.01.28 | ₩81,443 | ₩81,443 | ₩80,987 | ₩80,987 | -0.56% | 1.4천 |
|---|
| 2026.01.27 | ₩81,550 | ₩81,550 | ₩81,297 | ₩81,297 | -0.31% | 100 |
|---|
| 2026.01.26 | ₩81,229 | ₩81,675 | ₩81,229 | ₩81,675 | +0.55% | 400 |
|---|
| 2026.01.23 | ₩81,388 | ₩81,388 | ₩81,388 | ₩81,388 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩82,801 | ₩82,801 | ₩82,801 | ₩82,801 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩81,229 | ₩82,771 | ₩81,229 | ₩82,715 | +1.83% | 800 |
|---|
| 2026.01.20 | ₩80,656 | ₩80,656 | ₩80,656 | ₩80,656 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩81,711 | ₩81,711 | ₩81,711 | ₩81,711 | 0.00% | 200 |
|---|
| 2026.01.15 | ₩80,746 | ₩81,884 | ₩80,746 | ₩81,884 | +1.41% | 600 |
|---|
| 2026.01.14 | ₩80,597 | ₩80,597 | ₩80,597 | ₩80,597 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩80,276 | ₩80,312 | ₩80,276 | ₩80,312 | +0.05% | 500 |
|---|
| 2026.01.12 | ₩80,527 | ₩80,527 | ₩80,527 | ₩80,527 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩80,747 | ₩80,747 | ₩80,747 | ₩80,747 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩80,585 | ₩80,585 | ₩80,530 | ₩80,530 | -0.07% | 200 |
|---|
| 2026.01.07 | ₩78,787 | ₩78,985 | ₩78,787 | ₩78,985 | +0.25% | 200 |
|---|
| 2026.01.06 | ₩79,657 | ₩79,657 | ₩79,657 | ₩79,657 | 0.00% | 300 |
|---|
| 2026.01.05 | ₩78,716 | ₩78,716 | ₩78,716 | ₩78,716 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩77,789 | ₩77,789 | ₩77,789 | ₩77,789 | 0.00% | 300 |
|---|
| 2025.12.31 | ₩77,781 | ₩77,812 | ₩77,781 | ₩77,812 | +0.04% | 2.2천 |
|---|
| 2025.12.30 | ₩78,667 | ₩78,667 | ₩78,519 | ₩78,519 | -0.19% | 600 |
|---|
| 2025.12.29 | ₩78,763 | ₩78,791 | ₩78,763 | ₩78,791 | +0.04% | 300 |
|---|
| 2025.12.26 | ₩78,777 | ₩78,922 | ₩78,667 | ₩78,922 | +0.18% | 2.3천 |
|---|
| 2025.12.24 | ₩79,072 | ₩79,077 | ₩79,072 | ₩79,077 | +0.01% | 200 |
|---|
| 2025.12.23 | ₩79,056 | ₩79,056 | ₩78,897 | ₩78,897 | -0.20% | 500 |
|---|
| 2025.12.22 | ₩78,975 | ₩79,135 | ₩78,975 | ₩79,135 | +0.20% | 300 |
|---|
| 2025.12.19 | ₩78,865 | ₩78,865 | ₩78,865 | ₩78,865 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩79,310 | ₩79,310 | ₩79,257 | ₩79,257 | -0.07% | 800 |
|---|
| 2025.12.17 | ₩79,056 | ₩79,068 | ₩79,056 | ₩79,068 | +0.02% | 1.1천 |
|---|
| 2025.12.16 | ₩79,217 | ₩79,217 | ₩79,093 | ₩79,093 | -0.16% | 1.3천 |
|---|
| 2025.12.15 | ₩80,585 | ₩80,759 | ₩80,477 | ₩80,477 | -0.13% | 2.6천 |
|---|
| 2025.12.12 | ₩80,571 | ₩80,641 | ₩80,571 | ₩80,641 | +0.09% | 700 |
|---|
| 2025.12.11 | ₩81,215 | ₩81,302 | ₩81,121 | ₩81,131 | -0.10% | 900 |
|---|
| 2025.12.10 | ₩79,418 | ₩80,612 | ₩79,418 | ₩80,612 | +1.50% | 500 |
|---|
| 2025.12.09 | ₩78,987 | ₩78,987 | ₩78,987 | ₩78,987 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩78,852 | ₩78,852 | ₩78,852 | ₩78,852 | 0.00% | 200 |
|---|
| 2025.12.05 | ₩79,332 | ₩79,332 | ₩79,332 | ₩79,332 | 0.00% | 700 |
|---|
| 2025.12.04 | ₩79,431 | ₩80,062 | ₩79,431 | ₩79,446 | +0.02% | 1.8천 |
|---|
| 2025.12.03 | ₩79,988 | ₩79,988 | ₩79,988 | ₩79,988 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩79,217 | ₩79,217 | ₩79,058 | ₩79,058 | -0.20% | 500 |
|---|
| 2025.12.01 | ₩79,174 | ₩79,174 | ₩79,174 | ₩79,174 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩79,175 | ₩79,175 | ₩79,175 | ₩79,175 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩79,317 | ₩79,317 | ₩79,317 | ₩79,317 | 0.00% | 500 |
|---|
| 2025.11.25 | ₩78,962 | ₩79,229 | ₩78,962 | ₩79,137 | +0.22% | 900 |
|---|
| 2025.11.24 | ₩76,601 | ₩77,171 | ₩76,601 | ₩77,171 | +0.74% | 200 |
|---|
| 2025.11.21 | ₩76,829 | ₩76,829 | ₩76,829 | ₩76,829 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩74,674 | ₩74,674 | ₩74,674 | ₩74,674 | 0.00% | 300 |
|---|
| 2025.11.19 | ₩74,958 | ₩74,958 | ₩74,958 | ₩74,958 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩74,977 | ₩75,052 | ₩74,977 | ₩75,052 | +0.10% | 300 |
|---|
| 2025.11.17 | ₩74,722 | ₩74,722 | ₩74,722 | ₩74,722 | 0.00% | 200 |
|---|
| 2025.11.14 | ₩76,279 | ₩76,459 | ₩76,279 | ₩76,459 | +0.24% | 1.5천 |
|---|
| 2025.11.13 | ₩76,699 | ₩76,699 | ₩76,699 | ₩76,699 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩77,848 | ₩77,848 | ₩77,540 | ₩77,540 | -0.40% | 300 |
|---|
| 2025.11.11 | ₩77,325 | ₩77,386 | ₩77,299 | ₩77,299 | -0.03% | 1.6천 |
|---|
| 2025.11.10 | ₩76,990 | ₩76,990 | ₩76,883 | ₩76,883 | -0.14% | 500 |
|---|
| 2025.11.07 | ₩76,521 | ₩76,521 | ₩76,388 | ₩76,388 | -0.17% | 800 |
|---|
| 2025.11.06 | ₩75,881 | ₩75,881 | ₩75,881 | ₩75,881 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩76,427 | ₩76,427 | ₩76,427 | ₩76,427 | 0.00% | 500 |
|---|
| 2025.11.04 | ₩75,904 | ₩75,963 | ₩75,837 | ₩75,963 | +0.08% | 1.2천 |
|---|
| 2025.11.03 | ₩76,125 | ₩76,125 | ₩76,125 | ₩76,125 | 0.00% | 200 |
|---|
| 2025.10.31 | ₩75,662 | ₩76,094 | ₩75,662 | ₩76,094 | +0.57% | 8.8천 |
|---|
| 2025.10.30 | ₩75,893 | ₩75,893 | ₩75,893 | ₩75,893 | 0.00% | 300 |
|---|
| 2025.10.29 | ₩75,977 | ₩75,977 | ₩75,977 | ₩75,977 | 0.00% | 700 |
|---|
| 2025.10.28 | ₩77,261 | ₩77,261 | ₩77,261 | ₩77,261 | 0.00% | 900 |
|---|
| 2025.10.27 | ₩78,117 | ₩78,117 | ₩77,838 | ₩77,838 | -0.36% | 100 |
|---|
| 2025.10.24 | ₩77,889 | ₩77,889 | ₩77,889 | ₩77,889 | 0.00% | 3천 |
|---|
| 2025.10.23 | ₩77,352 | ₩77,674 | ₩77,352 | ₩77,674 | +0.42% | 2천 |
|---|
| 2025.10.22 | ₩77,553 | ₩77,553 | ₩77,553 | ₩77,553 | 0.00% | 400 |
|---|
| 2025.10.21 | ₩77,929 | ₩77,929 | ₩77,870 | ₩77,870 | -0.08% | 900 |
|---|
| 2025.10.20 | ₩77,151 | ₩77,447 | ₩77,151 | ₩77,447 | +0.38% | 1.5천 |
|---|
| 2025.10.17 | ₩76,158 | ₩76,396 | ₩76,158 | ₩76,396 | +0.31% | 500 |
|---|
| 2025.10.16 | ₩75,957 | ₩75,957 | ₩75,957 | ₩75,957 | 0.00% | 800 |
|---|
| 2025.10.15 | ₩77,285 | ₩77,285 | ₩77,285 | ₩77,285 | 0.00% | 1.2천 |
|---|
| 2025.10.14 | ₩76,454 | ₩77,453 | ₩76,454 | ₩77,453 | +1.31% | 200 |
|---|
| 2025.10.13 | ₩76,118 | ₩76,133 | ₩76,118 | ₩76,133 | +0.02% | 400 |
|---|
| 2025.10.10 | ₩75,898 | ₩75,898 | ₩75,174 | ₩75,174 | -0.95% | 200 |
|---|