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 | ₩88,344 | ₩88,344 | ₩88,247 | ₩88,247 | -0.11% | 2천 |
| 2026.10.08 | ₩87,914 | ₩88,499 | ₩87,914 | ₩88,499 | +0.67% | 300 |
| 2026.10.07 | ₩87,673 | ₩87,796 | ₩87,673 | ₩87,796 | +0.14% | 600 |
| 2026.10.06 | ₩89,350 | ₩89,350 | ₩88,860 | ₩88,942 | -0.46% | 1.1천 |
| 2026.10.05 | ₩89,086 | ₩89,086 | ₩89,086 | ₩89,086 | 0.00% | 100 |
| 2026.10.02 | ₩89,350 | ₩89,404 | ₩89,202 | ₩89,202 | -0.17% | 2.6천 |
| 2026.10.01 | ₩87,700 | ₩88,545 | ₩87,700 | ₩88,527 | +0.94% | 4.3만 |
| 2026.09.30 | ₩87,884 | ₩87,884 | ₩87,884 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,884 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩88,375 | ₩88,375 | ₩88,375 | ₩88,375 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩88,769 | ₩88,769 | ₩88,769 | ₩88,769 | 0.00% | 200 |
|---|
| 2026.09.25 | ₩89,546 | ₩89,546 | ₩89,546 | ₩89,546 | 0.00% | 900 |
|---|
| 2026.09.24 | ₩89,098 | ₩89,098 | ₩89,098 | ₩89,098 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩89,591 | ₩89,591 | ₩89,122 | ₩89,122 | -0.52% | 200 |
|---|
| 2026.09.22 | ₩90,370 | ₩90,370 | ₩89,960 | ₩89,960 | -0.45% | 300 |
|---|
| 2026.09.21 | ₩90,155 | ₩90,155 | ₩89,900 | ₩89,900 | -0.28% | 300 |
|---|
| 2026.09.18 | ₩90,034 | ₩90,034 | ₩89,699 | ₩89,861 | -0.19% | 700 |
|---|
| 2026.09.17 | ₩91,778 | ₩91,778 | ₩90,410 | ₩90,410 | -1.49% | 200 |
|---|
| 2026.09.16 | ₩90,806 | ₩90,806 | ₩90,806 | ₩90,806 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩91,765 | ₩91,765 | ₩91,436 | ₩91,578 | -0.20% | 800 |
|---|
| 2026.09.14 | ₩91,926 | ₩91,926 | ₩91,852 | ₩91,852 | -0.08% | 200 |
|---|
| 2026.09.11 | ₩92,342 | ₩92,342 | ₩91,955 | ₩91,955 | -0.42% | 100 |
|---|
| 2026.09.10 | ₩91,631 | ₩91,631 | ₩91,456 | ₩91,550 | -0.09% | 500 |
|---|
| 2026.09.09 | ₩92,496 | ₩92,496 | ₩91,899 | ₩91,986 | -0.55% | 500 |
|---|
| 2026.09.08 | ₩93,173 | ₩93,173 | ₩92,874 | ₩92,874 | -0.32% | 400 |
|---|
| 2026.09.04 | ₩93,120 | ₩93,898 | ₩93,120 | ₩93,883 | +0.82% | 300 |
|---|
| 2026.09.03 | ₩93,750 | ₩93,750 | ₩93,509 | ₩93,512 | -0.25% | 300 |
|---|
| 2026.09.02 | ₩92,127 | ₩93,151 | ₩92,127 | ₩93,151 | +1.11% | 100 |
|---|
| 2026.09.01 | ₩92,878 | ₩92,878 | ₩92,163 | ₩92,163 | -0.77% | 400 |
|---|
| 2026.08.31 | ₩93,074 | ₩93,074 | ₩93,074 | ₩93,074 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩94,025 | ₩94,025 | ₩93,642 | ₩93,642 | -0.41% | 400 |
|---|
| 2026.08.27 | ₩93,880 | ₩93,880 | ₩93,880 | ₩93,880 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩94,059 | ₩94,090 | ₩94,059 | ₩94,090 | +0.03% | 200 |
|---|
| 2026.08.25 | ₩94,320 | ₩94,320 | ₩94,086 | ₩94,086 | -0.25% | 2천 |
|---|
| 2026.08.24 | ₩94,323 | ₩94,323 | ₩94,323 | ₩94,323 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩94,797 | ₩94,797 | ₩94,457 | ₩94,457 | -0.36% | 300 |
|---|
| 2026.08.20 | ₩94,703 | ₩94,703 | ₩94,318 | ₩94,318 | -0.41% | 4.2천 |
|---|
| 2026.08.19 | ₩95,709 | ₩95,709 | ₩94,931 | ₩94,931 | -0.81% | 900 |
|---|
| 2026.08.18 | ₩95,286 | ₩95,286 | ₩95,038 | ₩95,038 | -0.26% | 200 |
|---|
| 2026.08.17 | ₩96,380 | ₩96,380 | ₩95,803 | ₩95,849 | -0.55% | 900 |
|---|
| 2026.08.14 | ₩96,581 | ₩96,662 | ₩96,514 | ₩96,632 | +0.05% | 700 |
|---|
| 2026.08.13 | ₩96,439 | ₩96,439 | ₩96,439 | ₩96,439 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩95,790 | ₩95,995 | ₩95,790 | ₩95,995 | +0.21% | 300 |
|---|
| 2026.08.11 | ₩95,629 | ₩95,629 | ₩95,498 | ₩95,498 | -0.14% | 100 |
|---|
| 2026.08.10 | ₩95,736 | ₩95,776 | ₩95,300 | ₩95,480 | -0.27% | 1.4천 |
|---|
| 2026.08.07 | ₩95,360 | ₩96,192 | ₩95,360 | ₩95,937 | +0.60% | 700 |
|---|
| 2026.08.06 | ₩95,642 | ₩95,642 | ₩94,917 | ₩94,917 | -0.76% | 700 |
|---|
| 2026.08.05 | ₩96,286 | ₩96,286 | ₩95,414 | ₩95,414 | -0.91% | 500 |
|---|
| 2026.08.04 | ₩96,018 | ₩96,018 | ₩96,014 | ₩96,014 | -0.00% | 500 |
|---|
| 2026.08.03 | ₩94,582 | ₩95,087 | ₩94,582 | ₩95,087 | +0.53% | 700 |
|---|
| 2026.07.31 | ₩93,817 | ₩93,817 | ₩93,813 | ₩93,813 | -0.00% | 300 |
|---|
| 2026.07.30 | ₩93,866 | ₩94,198 | ₩93,866 | ₩94,198 | +0.35% | 1.6천 |
|---|
| 2026.07.29 | ₩94,971 | ₩94,971 | ₩94,559 | ₩94,559 | -0.43% | 700 |
|---|
| 2026.07.28 | ₩94,985 | ₩95,176 | ₩94,985 | ₩95,176 | +0.20% | 1천 |
|---|
| 2026.07.27 | ₩93,952 | ₩93,964 | ₩93,952 | ₩93,964 | +0.01% | 300 |
|---|
| 2026.07.24 | ₩93,884 | ₩93,884 | ₩93,546 | ₩93,546 | -0.36% | 300 |
|---|
| 2026.07.23 | ₩92,476 | ₩92,516 | ₩92,476 | ₩92,516 | +0.04% | 400 |
|---|
| 2026.07.22 | ₩93,172 | ₩93,172 | ₩93,172 | ₩93,172 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩93,243 | ₩93,243 | ₩93,243 | ₩93,243 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩92,771 | ₩92,771 | ₩92,597 | ₩92,622 | -0.16% | 500 |
|---|
| 2026.07.17 | ₩93,616 | ₩93,616 | ₩93,364 | ₩93,364 | -0.27% | 400 |
|---|
| 2026.07.16 | ₩92,073 | ₩94,091 | ₩92,073 | ₩94,091 | +2.19% | 200 |
|---|
| 2026.07.15 | ₩92,140 | ₩92,167 | ₩92,140 | ₩92,167 | +0.03% | 300 |
|---|
| 2026.07.14 | ₩91,993 | ₩92,059 | ₩91,993 | ₩92,059 | +0.07% | 300 |
|---|
| 2026.07.13 | ₩92,033 | ₩92,060 | ₩91,978 | ₩91,978 | -0.06% | 800 |
|---|
| 2026.07.10 | ₩91,926 | ₩91,926 | ₩91,778 | ₩91,816 | -0.12% | 800 |
|---|
| 2026.07.09 | ₩91,148 | ₩91,557 | ₩91,148 | ₩91,557 | +0.45% | 100 |
|---|
| 2026.07.08 | ₩90,960 | ₩90,960 | ₩90,704 | ₩90,704 | -0.28% | 1.1천 |
|---|
| 2026.07.07 | ₩91,785 | ₩91,785 | ₩91,785 | ₩91,785 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩92,291 | ₩92,291 | ₩92,291 | ₩92,291 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩92,293 | ₩92,293 | ₩92,293 | ₩92,293 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩92,355 | ₩93,039 | ₩92,355 | ₩92,584 | +0.25% | 900 |
|---|
| 2026.06.30 | ₩92,579 | ₩92,579 | ₩92,579 | ₩92,579 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩92,261 | ₩92,261 | ₩91,845 | ₩91,981 | -0.30% | 1.4천 |
|---|
| 2026.06.26 | ₩92,181 | ₩92,633 | ₩91,919 | ₩92,633 | +0.49% | 3.2천 |
|---|
| 2026.06.25 | ₩91,268 | ₩91,604 | ₩91,268 | ₩91,604 | +0.37% | 200 |
|---|
| 2026.06.24 | ₩90,897 | ₩90,897 | ₩90,897 | ₩90,897 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩89,591 | ₩89,591 | ₩89,591 | ₩89,591 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩89,108 | ₩89,162 | ₩89,108 | ₩89,162 | +0.06% | 800 |
|---|
| 2026.06.18 | ₩88,957 | ₩88,957 | ₩88,957 | ₩88,957 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩87,935 | ₩87,935 | ₩87,935 | ₩87,935 | 0.00% | 700 |
|---|
| 2026.06.16 | ₩89,143 | ₩89,143 | ₩89,143 | ₩89,143 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩89,002 | ₩89,002 | ₩89,002 | ₩89,002 | 0.00% | 600 |
|---|
| 2026.06.12 | ₩88,518 | ₩89,424 | ₩88,518 | ₩89,424 | +1.02% | 400 |
|---|
| 2026.06.11 | ₩88,761 | ₩88,761 | ₩88,761 | ₩88,761 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩87,820 | ₩87,820 | ₩87,659 | ₩87,659 | -0.18% | 300 |
|---|
| 2026.06.09 | ₩87,767 | ₩87,956 | ₩87,767 | ₩87,956 | +0.22% | 400 |
|---|
| 2026.06.08 | ₩87,036 | ₩87,036 | ₩86,829 | ₩86,829 | -0.24% | 200 |
|---|
| 2026.06.05 | ₩86,345 | ₩86,345 | ₩86,237 | ₩86,326 | -0.02% | 500 |
|---|
| 2026.06.04 | ₩86,720 | ₩86,809 | ₩86,720 | ₩86,809 | +0.10% | 100 |
|---|
| 2026.06.03 | ₩85,918 | ₩85,918 | ₩85,918 | ₩85,918 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩86,989 | ₩86,989 | ₩86,989 | ₩86,989 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩86,117 | ₩86,390 | ₩86,117 | ₩86,390 | +0.32% | 500 |
|---|
| 2026.05.29 | ₩86,600 | ₩86,600 | ₩86,600 | ₩86,600 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩86,687 | ₩87,022 | ₩86,687 | ₩87,022 | +0.39% | 400 |
|---|
| 2026.05.27 | ₩87,056 | ₩87,081 | ₩87,056 | ₩87,081 | +0.03% | 300 |
|---|
| 2026.05.26 | ₩86,935 | ₩87,033 | ₩86,935 | ₩87,033 | +0.11% | 2.2천 |
|---|
| 2026.05.22 | ₩85,647 | ₩86,058 | ₩85,647 | ₩86,058 | +0.48% | 600 |
|---|
| 2026.05.21 | ₩85,314 | ₩85,314 | ₩85,314 | ₩85,314 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩85,207 | ₩85,207 | ₩85,207 | ₩85,207 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩84,174 | ₩84,386 | ₩83,943 | ₩83,943 | -0.27% | 4천 |
|---|
| 2026.05.18 | ₩84,654 | ₩84,657 | ₩84,654 | ₩84,657 | +0.00% | 400 |
|---|
| 2026.05.15 | ₩83,832 | ₩83,832 | ₩83,832 | ₩83,832 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩85,372 | ₩85,372 | ₩84,996 | ₩85,014 | -0.42% | 1.1만 |
|---|
| 2026.05.13 | ₩84,467 | ₩84,775 | ₩84,265 | ₩84,626 | +0.19% | 2.7천 |
|---|
| 2026.05.12 | ₩85,076 | ₩85,076 | ₩85,076 | ₩85,076 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩85,341 | ₩85,341 | ₩85,341 | ₩85,341 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩86,044 | ₩86,044 | ₩86,044 | ₩86,044 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩85,426 | ₩85,426 | ₩85,211 | ₩85,211 | -0.25% | 1.1천 |
|---|
| 2026.05.06 | ₩85,392 | ₩85,419 | ₩85,104 | ₩85,104 | -0.34% | 800 |
|---|
| 2026.05.05 | ₩84,570 | ₩84,570 | ₩84,570 | ₩84,570 | 0.00% | 200 |
|---|
| 2026.05.04 | ₩83,636 | ₩83,636 | ₩83,636 | ₩83,636 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩84,536 | ₩84,536 | ₩84,536 | ₩84,536 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩84,373 | ₩84,766 | ₩84,373 | ₩84,766 | +0.47% | 400 |
|---|
| 2026.04.29 | ₩85,218 | ₩85,218 | ₩84,185 | ₩84,191 | -1.20% | 300 |
|---|
| 2026.04.28 | ₩85,339 | ₩85,341 | ₩85,339 | ₩85,341 | +0.00% | 500 |
|---|
| 2026.04.27 | ₩85,041 | ₩85,041 | ₩85,041 | ₩85,041 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩84,547 | ₩84,637 | ₩84,547 | ₩84,637 | +0.11% | 600 |
|---|
| 2026.04.23 | ₩84,656 | ₩84,656 | ₩84,656 | ₩84,656 | 0.00% | 200 |
|---|
| 2026.04.22 | ₩84,228 | ₩84,228 | ₩84,228 | ₩84,228 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩84,574 | ₩84,636 | ₩84,574 | ₩84,636 | +0.07% | 200 |
|---|
| 2026.04.20 | ₩85,340 | ₩85,340 | ₩85,340 | ₩85,340 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩85,567 | ₩85,567 | ₩85,141 | ₩85,141 | -0.50% | 200 |
|---|
| 2026.04.16 | ₩83,219 | ₩83,387 | ₩83,219 | ₩83,387 | +0.20% | 200 |
|---|
| 2026.04.15 | ₩82,790 | ₩82,953 | ₩82,790 | ₩82,953 | +0.20% | 500 |
|---|
| 2026.04.14 | ₩83,403 | ₩83,403 | ₩83,403 | ₩83,403 | 0.00% | 400 |
|---|
| 2026.04.13 | ₩83,085 | ₩83,358 | ₩83,085 | ₩83,358 | +0.33% | 600 |
|---|
| 2026.04.10 | ₩82,705 | ₩82,705 | ₩82,705 | ₩82,705 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩82,307 | ₩82,952 | ₩82,307 | ₩82,952 | +0.78% | 200 |
|---|
| 2026.04.08 | ₩82,414 | ₩82,414 | ₩82,239 | ₩82,305 | -0.13% | 1.3천 |
|---|
| 2026.04.07 | ₩80,291 | ₩80,291 | ₩80,291 | ₩80,291 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩79,956 | ₩79,956 | ₩79,956 | ₩79,956 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩78,362 | ₩79,398 | ₩78,362 | ₩79,398 | +1.32% | 5.7천 |
|---|
| 2026.04.01 | ₩79,319 | ₩79,319 | ₩79,319 | ₩79,319 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩78,577 | ₩78,902 | ₩78,577 | ₩78,902 | +0.41% | 700 |
|---|
| 2026.03.30 | ₩77,879 | ₩77,967 | ₩77,879 | ₩77,967 | +0.11% | 3.9천 |
|---|
| 2026.03.27 | ₩77,859 | ₩77,859 | ₩77,859 | ₩77,859 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩78,734 | ₩78,734 | ₩78,734 | ₩78,734 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩78,845 | ₩78,981 | ₩78,845 | ₩78,981 | +0.17% | 700 |
|---|
| 2026.03.24 | ₩78,054 | ₩78,872 | ₩78,054 | ₩78,625 | +0.73% | 900 |
|---|
| 2026.03.23 | ₩78,345 | ₩78,345 | ₩78,345 | ₩78,345 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩76,724 | ₩76,724 | ₩76,724 | ₩76,724 | 0.00% | 700 |
|---|
| 2026.03.19 | ₩77,691 | ₩77,968 | ₩77,691 | ₩77,968 | +0.36% | 700 |
|---|
| 2026.03.18 | ₩78,154 | ₩78,242 | ₩77,746 | ₩77,746 | -0.52% | 500 |
|---|
| 2026.03.17 | ₩78,753 | ₩78,753 | ₩78,753 | ₩78,753 | 0.00% | 400 |
|---|
| 2026.03.16 | ₩79,046 | ₩79,046 | ₩78,582 | ₩78,582 | -0.59% | 400 |
|---|
| 2026.03.13 | ₩78,134 | ₩78,254 | ₩78,134 | ₩78,254 | +0.15% | 200 |
|---|
| 2026.03.12 | ₩78,738 | ₩78,738 | ₩78,266 | ₩78,266 | -0.60% | 700 |
|---|
| 2026.03.11 | ₩79,309 | ₩79,309 | ₩79,309 | ₩79,309 | 0.00% | 200 |
|---|
| 2026.03.10 | ₩79,658 | ₩79,658 | ₩79,658 | ₩79,658 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩78,953 | ₩80,053 | ₩78,953 | ₩80,053 | +1.39% | 2.6천 |
|---|
| 2026.03.06 | ₩80,300 | ₩80,300 | ₩80,300 | ₩80,300 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩82,025 | ₩82,025 | ₩81,893 | ₩81,893 | -0.16% | 300 |
|---|
| 2026.03.04 | ₩82,642 | ₩82,642 | ₩82,642 | ₩82,642 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩80,750 | ₩82,146 | ₩80,750 | ₩82,146 | +1.73% | 2천 |
|---|
| 2026.03.02 | ₩82,548 | ₩82,560 | ₩82,548 | ₩82,560 | +0.01% | 800 |
|---|
| 2026.02.27 | ₩82,203 | ₩82,203 | ₩82,203 | ₩82,203 | 0.00% | 200 |
|---|
| 2026.02.26 | ₩83,321 | ₩83,321 | ₩83,321 | ₩83,321 | 0.00% | 300 |
|---|
| 2026.02.25 | ₩82,602 | ₩82,748 | ₩82,602 | ₩82,748 | +0.18% | 400 |
|---|
| 2026.02.24 | ₩82,323 | ₩82,323 | ₩82,323 | ₩82,323 | 0.00% | 500 |
|---|
| 2026.02.23 | ₩82,066 | ₩82,066 | ₩82,066 | ₩82,066 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩83,340 | ₩83,753 | ₩83,340 | ₩83,753 | +0.50% | 500 |
|---|
| 2026.02.19 | ₩83,098 | ₩83,239 | ₩83,098 | ₩83,239 | +0.17% | 2.5천 |
|---|
| 2026.02.18 | ₩83,326 | ₩83,348 | ₩83,286 | ₩83,348 | +0.03% | 1.8천 |
|---|
| 2026.02.17 | ₩83,444 | ₩83,444 | ₩83,444 | ₩83,444 | 0.00% | 1.5천 |
|---|
| 2026.02.13 | ₩82,662 | ₩83,393 | ₩82,662 | ₩83,393 | +0.88% | 800 |
|---|
| 2026.02.12 | ₩82,622 | ₩82,622 | ₩82,622 | ₩82,622 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩84,547 | ₩84,547 | ₩83,719 | ₩83,719 | -0.98% | 3.2천 |
|---|
| 2026.02.10 | ₩84,174 | ₩84,174 | ₩84,174 | ₩84,174 | 0.00% | 200 |
|---|
| 2026.02.09 | ₩84,091 | ₩84,091 | ₩83,865 | ₩83,865 | -0.27% | 200 |
|---|
| 2026.02.06 | ₩84,212 | ₩84,336 | ₩84,212 | ₩84,336 | +0.15% | 100 |
|---|
| 2026.02.05 | ₩82,992 | ₩82,992 | ₩82,992 | ₩82,992 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩82,629 | ₩83,474 | ₩82,629 | ₩83,286 | +0.80% | 1.3천 |
|---|
| 2026.02.03 | ₩81,958 | ₩82,038 | ₩81,958 | ₩82,038 | +0.10% | 2.7천 |
|---|
| 2026.02.02 | ₩82,178 | ₩82,178 | ₩82,178 | ₩82,178 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩81,045 | ₩81,571 | ₩81,019 | ₩81,571 | +0.65% | 600 |
|---|
| 2026.01.29 | ₩81,641 | ₩81,641 | ₩81,641 | ₩81,641 | 0.00% | 200 |
|---|
| 2026.01.28 | ₩81,461 | ₩81,461 | ₩81,005 | ₩81,005 | -0.56% | 1.4천 |
|---|
| 2026.01.27 | ₩81,569 | ₩81,569 | ₩81,315 | ₩81,315 | -0.31% | 100 |
|---|
| 2026.01.26 | ₩81,247 | ₩81,693 | ₩81,247 | ₩81,693 | +0.55% | 400 |
|---|
| 2026.01.23 | ₩81,406 | ₩81,406 | ₩81,406 | ₩81,406 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩82,819 | ₩82,819 | ₩82,819 | ₩82,819 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩81,247 | ₩82,790 | ₩81,247 | ₩82,733 | +1.83% | 800 |
|---|
| 2026.01.20 | ₩80,674 | ₩80,674 | ₩80,674 | ₩80,674 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩81,730 | ₩81,730 | ₩81,730 | ₩81,730 | 0.00% | 200 |
|---|
| 2026.01.15 | ₩80,764 | ₩81,903 | ₩80,764 | ₩81,903 | +1.41% | 600 |
|---|
| 2026.01.14 | ₩80,615 | ₩80,615 | ₩80,615 | ₩80,615 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩80,294 | ₩80,330 | ₩80,294 | ₩80,330 | +0.05% | 500 |
|---|
| 2026.01.12 | ₩80,545 | ₩80,545 | ₩80,545 | ₩80,545 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩80,765 | ₩80,765 | ₩80,765 | ₩80,765 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩80,603 | ₩80,603 | ₩80,548 | ₩80,548 | -0.07% | 200 |
|---|
| 2026.01.07 | ₩78,805 | ₩79,002 | ₩78,805 | ₩79,002 | +0.25% | 200 |
|---|
| 2026.01.06 | ₩79,674 | ₩79,674 | ₩79,674 | ₩79,674 | 0.00% | 300 |
|---|
| 2026.01.05 | ₩78,734 | ₩78,734 | ₩78,734 | ₩78,734 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩77,807 | ₩77,807 | ₩77,807 | ₩77,807 | 0.00% | 300 |
|---|
| 2025.12.31 | ₩77,799 | ₩77,830 | ₩77,799 | ₩77,830 | +0.04% | 2.2천 |
|---|
| 2025.12.30 | ₩78,684 | ₩78,684 | ₩78,537 | ₩78,537 | -0.19% | 600 |
|---|
| 2025.12.29 | ₩78,781 | ₩78,809 | ₩78,781 | ₩78,809 | +0.04% | 300 |
|---|
| 2025.12.26 | ₩78,794 | ₩78,939 | ₩78,684 | ₩78,939 | +0.18% | 2.3천 |
|---|
| 2025.12.24 | ₩79,089 | ₩79,095 | ₩79,089 | ₩79,095 | +0.01% | 200 |
|---|
| 2025.12.23 | ₩79,073 | ₩79,073 | ₩78,915 | ₩78,915 | -0.20% | 500 |
|---|
| 2025.12.22 | ₩78,993 | ₩79,152 | ₩78,993 | ₩79,152 | +0.20% | 300 |
|---|
| 2025.12.19 | ₩78,883 | ₩78,883 | ₩78,883 | ₩78,883 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩79,328 | ₩79,328 | ₩79,275 | ₩79,275 | -0.07% | 800 |
|---|
| 2025.12.17 | ₩79,073 | ₩79,085 | ₩79,073 | ₩79,085 | +0.02% | 1.1천 |
|---|
| 2025.12.16 | ₩79,234 | ₩79,234 | ₩79,111 | ₩79,111 | -0.16% | 1.3천 |
|---|
| 2025.12.15 | ₩80,603 | ₩80,777 | ₩80,495 | ₩80,495 | -0.13% | 2.6천 |
|---|
| 2025.12.12 | ₩80,589 | ₩80,659 | ₩80,589 | ₩80,659 | +0.09% | 700 |
|---|
| 2025.12.11 | ₩81,233 | ₩81,320 | ₩81,139 | ₩81,149 | -0.10% | 900 |
|---|
| 2025.12.10 | ₩79,436 | ₩80,630 | ₩79,436 | ₩80,630 | +1.50% | 500 |
|---|
| 2025.12.09 | ₩79,005 | ₩79,005 | ₩79,005 | ₩79,005 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩78,869 | ₩78,869 | ₩78,869 | ₩78,869 | 0.00% | 200 |
|---|
| 2025.12.05 | ₩79,350 | ₩79,350 | ₩79,350 | ₩79,350 | 0.00% | 700 |
|---|
| 2025.12.04 | ₩79,449 | ₩80,080 | ₩79,449 | ₩79,464 | +0.02% | 1.8천 |
|---|
| 2025.12.03 | ₩80,006 | ₩80,006 | ₩80,006 | ₩80,006 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩79,234 | ₩79,234 | ₩79,076 | ₩79,076 | -0.20% | 500 |
|---|
| 2025.12.01 | ₩79,191 | ₩79,191 | ₩79,191 | ₩79,191 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩79,193 | ₩79,193 | ₩79,193 | ₩79,193 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩79,335 | ₩79,335 | ₩79,335 | ₩79,335 | 0.00% | 500 |
|---|
| 2025.11.25 | ₩78,979 | ₩79,246 | ₩78,979 | ₩79,155 | +0.22% | 900 |
|---|
| 2025.11.24 | ₩76,618 | ₩77,188 | ₩76,618 | ₩77,188 | +0.74% | 200 |
|---|
| 2025.11.21 | ₩76,846 | ₩76,846 | ₩76,846 | ₩76,846 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩74,690 | ₩74,690 | ₩74,690 | ₩74,690 | 0.00% | 300 |
|---|
| 2025.11.19 | ₩74,975 | ₩74,975 | ₩74,975 | ₩74,975 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩74,994 | ₩75,069 | ₩74,994 | ₩75,069 | +0.10% | 300 |
|---|
| 2025.11.17 | ₩74,739 | ₩74,739 | ₩74,739 | ₩74,739 | 0.00% | 200 |
|---|
| 2025.11.14 | ₩76,296 | ₩76,476 | ₩76,296 | ₩76,476 | +0.24% | 1.5천 |
|---|
| 2025.11.13 | ₩76,716 | ₩76,716 | ₩76,716 | ₩76,716 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩77,866 | ₩77,866 | ₩77,557 | ₩77,557 | -0.40% | 300 |
|---|
| 2025.11.11 | ₩77,343 | ₩77,403 | ₩77,316 | ₩77,316 | -0.03% | 1.6천 |
|---|
| 2025.11.10 | ₩77,007 | ₩77,007 | ₩76,900 | ₩76,900 | -0.14% | 500 |
|---|
| 2025.11.07 | ₩76,538 | ₩76,538 | ₩76,405 | ₩76,405 | -0.17% | 800 |
|---|
| 2025.11.06 | ₩75,898 | ₩75,898 | ₩75,898 | ₩75,898 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩76,444 | ₩76,444 | ₩76,444 | ₩76,444 | 0.00% | 500 |
|---|
| 2025.11.04 | ₩75,921 | ₩75,980 | ₩75,853 | ₩75,980 | +0.08% | 1.2천 |
|---|
| 2025.11.03 | ₩76,142 | ₩76,142 | ₩76,142 | ₩76,142 | 0.00% | 200 |
|---|
| 2025.10.31 | ₩75,679 | ₩76,111 | ₩75,679 | ₩76,111 | +0.57% | 8.8천 |
|---|
| 2025.10.30 | ₩75,910 | ₩75,910 | ₩75,910 | ₩75,910 | 0.00% | 300 |
|---|
| 2025.10.29 | ₩75,994 | ₩75,994 | ₩75,994 | ₩75,994 | 0.00% | 700 |
|---|
| 2025.10.28 | ₩77,278 | ₩77,278 | ₩77,278 | ₩77,278 | 0.00% | 900 |
|---|
| 2025.10.27 | ₩78,134 | ₩78,134 | ₩77,855 | ₩77,855 | -0.36% | 100 |
|---|
| 2025.10.24 | ₩77,906 | ₩77,906 | ₩77,906 | ₩77,906 | 0.00% | 3천 |
|---|
| 2025.10.23 | ₩77,369 | ₩77,691 | ₩77,369 | ₩77,691 | +0.42% | 2천 |
|---|
| 2025.10.22 | ₩77,571 | ₩77,571 | ₩77,571 | ₩77,571 | 0.00% | 400 |
|---|
| 2025.10.21 | ₩77,946 | ₩77,946 | ₩77,887 | ₩77,887 | -0.08% | 900 |
|---|
| 2025.10.20 | ₩77,168 | ₩77,465 | ₩77,168 | ₩77,465 | +0.38% | 1.5천 |
|---|
| 2025.10.17 | ₩76,175 | ₩76,413 | ₩76,175 | ₩76,413 | +0.31% | 500 |
|---|
| 2025.10.16 | ₩75,974 | ₩75,974 | ₩75,974 | ₩75,974 | 0.00% | 800 |
|---|
| 2025.10.15 | ₩77,302 | ₩77,302 | ₩77,302 | ₩77,302 | 0.00% | 1.2천 |
|---|
| 2025.10.14 | ₩76,471 | ₩77,470 | ₩76,471 | ₩77,470 | +1.31% | 200 |
|---|
| 2025.10.13 | ₩76,135 | ₩76,150 | ₩76,135 | ₩76,150 | +0.02% | 400 |
|---|
| 2025.10.10 | ₩75,915 | ₩75,915 | ₩75,191 | ₩75,191 | -0.95% | 200 |
|---|