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 | ₩88,178 | ₩88,178 | ₩88,082 | ₩88,082 | -0.11% | 2천 |
| 2026.10.08 | ₩87,750 | ₩88,334 | ₩87,750 | ₩88,334 | +0.67% | 300 |
| 2026.10.07 | ₩87,509 | ₩87,632 | ₩87,509 | ₩87,632 | +0.14% | 600 |
| 2026.10.06 | ₩89,183 | ₩89,183 | ₩88,694 | ₩88,776 | -0.46% | 1.1천 |
| 2026.10.05 | ₩88,919 | ₩88,919 | ₩88,919 | ₩88,919 | 0.00% | 100 |
| 2026.10.02 | ₩89,183 | ₩89,236 | ₩89,035 | ₩89,035 | -0.17% | 2.6천 |
| 2026.10.01 | ₩87,536 | ₩88,379 | ₩87,536 | ₩88,362 | +0.94% | 4.3만 |
| 2026.09.30 | ₩87,719 | ₩87,719 | ₩87,719 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,719 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩88,209 | ₩88,209 | ₩88,209 | ₩88,209 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩88,603 | ₩88,603 | ₩88,603 | ₩88,603 | 0.00% | 200 |
|---|
| 2026.09.25 | ₩89,378 | ₩89,378 | ₩89,378 | ₩89,378 | 0.00% | 900 |
|---|
| 2026.09.24 | ₩88,931 | ₩88,931 | ₩88,931 | ₩88,931 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩89,424 | ₩89,424 | ₩88,955 | ₩88,955 | -0.52% | 200 |
|---|
| 2026.09.22 | ₩90,200 | ₩90,200 | ₩89,792 | ₩89,792 | -0.45% | 300 |
|---|
| 2026.09.21 | ₩89,986 | ₩89,986 | ₩89,732 | ₩89,732 | -0.28% | 300 |
|---|
| 2026.09.18 | ₩89,866 | ₩89,866 | ₩89,531 | ₩89,693 | -0.19% | 700 |
|---|
| 2026.09.17 | ₩91,606 | ₩91,606 | ₩90,241 | ₩90,241 | -1.49% | 200 |
|---|
| 2026.09.16 | ₩90,636 | ₩90,636 | ₩90,636 | ₩90,636 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩91,593 | ₩91,593 | ₩91,265 | ₩91,407 | -0.20% | 800 |
|---|
| 2026.09.14 | ₩91,754 | ₩91,754 | ₩91,680 | ₩91,680 | -0.08% | 200 |
|---|
| 2026.09.11 | ₩92,169 | ₩92,169 | ₩91,783 | ₩91,783 | -0.42% | 100 |
|---|
| 2026.09.10 | ₩91,459 | ₩91,459 | ₩91,285 | ₩91,379 | -0.09% | 500 |
|---|
| 2026.09.09 | ₩92,323 | ₩92,323 | ₩91,727 | ₩91,814 | -0.55% | 500 |
|---|
| 2026.09.08 | ₩92,999 | ₩92,999 | ₩92,700 | ₩92,700 | -0.32% | 400 |
|---|
| 2026.09.04 | ₩92,946 | ₩93,722 | ₩92,946 | ₩93,707 | +0.82% | 300 |
|---|
| 2026.09.03 | ₩93,575 | ₩93,575 | ₩93,334 | ₩93,337 | -0.25% | 300 |
|---|
| 2026.09.02 | ₩91,955 | ₩92,976 | ₩91,955 | ₩92,976 | +1.11% | 100 |
|---|
| 2026.09.01 | ₩92,705 | ₩92,705 | ₩91,991 | ₩91,991 | -0.77% | 400 |
|---|
| 2026.08.31 | ₩92,900 | ₩92,900 | ₩92,900 | ₩92,900 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩93,849 | ₩93,849 | ₩93,466 | ₩93,466 | -0.41% | 400 |
|---|
| 2026.08.27 | ₩93,705 | ₩93,705 | ₩93,705 | ₩93,705 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩93,883 | ₩93,914 | ₩93,883 | ₩93,914 | +0.03% | 200 |
|---|
| 2026.08.25 | ₩94,144 | ₩94,144 | ₩93,910 | ₩93,910 | -0.25% | 2천 |
|---|
| 2026.08.24 | ₩94,147 | ₩94,147 | ₩94,147 | ₩94,147 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩94,619 | ₩94,619 | ₩94,281 | ₩94,281 | -0.36% | 300 |
|---|
| 2026.08.20 | ₩94,526 | ₩94,526 | ₩94,141 | ₩94,141 | -0.41% | 4.2천 |
|---|
| 2026.08.19 | ₩95,530 | ₩95,530 | ₩94,753 | ₩94,753 | -0.81% | 900 |
|---|
| 2026.08.18 | ₩95,108 | ₩95,108 | ₩94,860 | ₩94,860 | -0.26% | 200 |
|---|
| 2026.08.17 | ₩96,200 | ₩96,200 | ₩95,624 | ₩95,669 | -0.55% | 900 |
|---|
| 2026.08.14 | ₩96,400 | ₩96,481 | ₩96,333 | ₩96,451 | +0.05% | 700 |
|---|
| 2026.08.13 | ₩96,258 | ₩96,258 | ₩96,258 | ₩96,258 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩95,610 | ₩95,815 | ₩95,610 | ₩95,815 | +0.21% | 300 |
|---|
| 2026.08.11 | ₩95,450 | ₩95,450 | ₩95,320 | ₩95,320 | -0.14% | 100 |
|---|
| 2026.08.10 | ₩95,557 | ₩95,597 | ₩95,122 | ₩95,301 | -0.27% | 1.4천 |
|---|
| 2026.08.07 | ₩95,182 | ₩96,012 | ₩95,182 | ₩95,758 | +0.60% | 700 |
|---|
| 2026.08.06 | ₩95,463 | ₩95,463 | ₩94,740 | ₩94,740 | -0.76% | 700 |
|---|
| 2026.08.05 | ₩96,106 | ₩96,106 | ₩95,235 | ₩95,235 | -0.91% | 500 |
|---|
| 2026.08.04 | ₩95,838 | ₩95,838 | ₩95,834 | ₩95,834 | -0.00% | 500 |
|---|
| 2026.08.03 | ₩94,405 | ₩94,909 | ₩94,405 | ₩94,909 | +0.53% | 700 |
|---|
| 2026.07.31 | ₩93,642 | ₩93,642 | ₩93,638 | ₩93,638 | -0.00% | 300 |
|---|
| 2026.07.30 | ₩93,690 | ₩94,022 | ₩93,690 | ₩94,022 | +0.35% | 1.6천 |
|---|
| 2026.07.29 | ₩94,793 | ₩94,793 | ₩94,382 | ₩94,382 | -0.43% | 700 |
|---|
| 2026.07.28 | ₩94,807 | ₩94,998 | ₩94,807 | ₩94,998 | +0.20% | 1천 |
|---|
| 2026.07.27 | ₩93,776 | ₩93,788 | ₩93,776 | ₩93,788 | +0.01% | 300 |
|---|
| 2026.07.24 | ₩93,709 | ₩93,709 | ₩93,371 | ₩93,371 | -0.36% | 300 |
|---|
| 2026.07.23 | ₩92,303 | ₩92,343 | ₩92,303 | ₩92,343 | +0.04% | 400 |
|---|
| 2026.07.22 | ₩92,998 | ₩92,998 | ₩92,998 | ₩92,998 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩93,069 | ₩93,069 | ₩93,069 | ₩93,069 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩92,597 | ₩92,597 | ₩92,423 | ₩92,449 | -0.16% | 500 |
|---|
| 2026.07.17 | ₩93,441 | ₩93,441 | ₩93,189 | ₩93,189 | -0.27% | 400 |
|---|
| 2026.07.16 | ₩91,901 | ₩93,915 | ₩91,901 | ₩93,915 | +2.19% | 200 |
|---|
| 2026.07.15 | ₩91,968 | ₩91,995 | ₩91,968 | ₩91,995 | +0.03% | 300 |
|---|
| 2026.07.14 | ₩91,821 | ₩91,886 | ₩91,821 | ₩91,886 | +0.07% | 300 |
|---|
| 2026.07.13 | ₩91,861 | ₩91,888 | ₩91,806 | ₩91,806 | -0.06% | 800 |
|---|
| 2026.07.10 | ₩91,754 | ₩91,754 | ₩91,606 | ₩91,644 | -0.12% | 800 |
|---|
| 2026.07.09 | ₩90,977 | ₩91,386 | ₩90,977 | ₩91,386 | +0.45% | 100 |
|---|
| 2026.07.08 | ₩90,790 | ₩90,790 | ₩90,534 | ₩90,534 | -0.28% | 1.1천 |
|---|
| 2026.07.07 | ₩91,613 | ₩91,613 | ₩91,613 | ₩91,613 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩92,118 | ₩92,118 | ₩92,118 | ₩92,118 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩92,121 | ₩92,121 | ₩92,121 | ₩92,121 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩92,182 | ₩92,865 | ₩92,182 | ₩92,411 | +0.25% | 900 |
|---|
| 2026.06.30 | ₩92,406 | ₩92,406 | ₩92,406 | ₩92,406 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩92,089 | ₩92,089 | ₩91,673 | ₩91,809 | -0.30% | 1.4천 |
|---|
| 2026.06.26 | ₩92,008 | ₩92,459 | ₩91,747 | ₩92,459 | +0.49% | 3.2천 |
|---|
| 2026.06.25 | ₩91,098 | ₩91,432 | ₩91,098 | ₩91,432 | +0.37% | 200 |
|---|
| 2026.06.24 | ₩90,727 | ₩90,727 | ₩90,727 | ₩90,727 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩89,424 | ₩89,424 | ₩89,424 | ₩89,424 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩88,942 | ₩88,995 | ₩88,942 | ₩88,995 | +0.06% | 800 |
|---|
| 2026.06.18 | ₩88,790 | ₩88,790 | ₩88,790 | ₩88,790 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩87,770 | ₩87,770 | ₩87,770 | ₩87,770 | 0.00% | 700 |
|---|
| 2026.06.16 | ₩88,977 | ₩88,977 | ₩88,977 | ₩88,977 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩88,836 | ₩88,836 | ₩88,836 | ₩88,836 | 0.00% | 600 |
|---|
| 2026.06.12 | ₩88,353 | ₩89,256 | ₩88,353 | ₩89,256 | +1.02% | 400 |
|---|
| 2026.06.11 | ₩88,595 | ₩88,595 | ₩88,595 | ₩88,595 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩87,656 | ₩87,656 | ₩87,495 | ₩87,495 | -0.18% | 300 |
|---|
| 2026.06.09 | ₩87,603 | ₩87,791 | ₩87,603 | ₩87,791 | +0.22% | 400 |
|---|
| 2026.06.08 | ₩86,873 | ₩86,873 | ₩86,667 | ₩86,667 | -0.24% | 200 |
|---|
| 2026.06.05 | ₩86,183 | ₩86,183 | ₩86,076 | ₩86,164 | -0.02% | 500 |
|---|
| 2026.06.04 | ₩86,558 | ₩86,647 | ₩86,558 | ₩86,647 | +0.10% | 100 |
|---|
| 2026.06.03 | ₩85,757 | ₩85,757 | ₩85,757 | ₩85,757 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩86,826 | ₩86,826 | ₩86,826 | ₩86,826 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩85,956 | ₩86,229 | ₩85,956 | ₩86,229 | +0.32% | 500 |
|---|
| 2026.05.29 | ₩86,438 | ₩86,438 | ₩86,438 | ₩86,438 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩86,525 | ₩86,859 | ₩86,525 | ₩86,859 | +0.39% | 400 |
|---|
| 2026.05.27 | ₩86,893 | ₩86,918 | ₩86,893 | ₩86,918 | +0.03% | 300 |
|---|
| 2026.05.26 | ₩86,772 | ₩86,870 | ₩86,772 | ₩86,870 | +0.11% | 2.2천 |
|---|
| 2026.05.22 | ₩85,487 | ₩85,897 | ₩85,487 | ₩85,897 | +0.48% | 600 |
|---|
| 2026.05.21 | ₩85,155 | ₩85,155 | ₩85,155 | ₩85,155 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩85,048 | ₩85,048 | ₩85,048 | ₩85,048 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩84,017 | ₩84,228 | ₩83,786 | ₩83,786 | -0.27% | 4천 |
|---|
| 2026.05.18 | ₩84,496 | ₩84,499 | ₩84,496 | ₩84,499 | +0.00% | 400 |
|---|
| 2026.05.15 | ₩83,675 | ₩83,675 | ₩83,675 | ₩83,675 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩85,212 | ₩85,212 | ₩84,837 | ₩84,855 | -0.42% | 1.1만 |
|---|
| 2026.05.13 | ₩84,308 | ₩84,616 | ₩84,108 | ₩84,468 | +0.19% | 2.7천 |
|---|
| 2026.05.12 | ₩84,916 | ₩84,916 | ₩84,916 | ₩84,916 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩85,182 | ₩85,182 | ₩85,182 | ₩85,182 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩85,883 | ₩85,883 | ₩85,883 | ₩85,883 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩85,266 | ₩85,266 | ₩85,052 | ₩85,052 | -0.25% | 1.1천 |
|---|
| 2026.05.06 | ₩85,232 | ₩85,259 | ₩84,945 | ₩84,945 | -0.34% | 800 |
|---|
| 2026.05.05 | ₩84,412 | ₩84,412 | ₩84,412 | ₩84,412 | 0.00% | 200 |
|---|
| 2026.05.04 | ₩83,480 | ₩83,480 | ₩83,480 | ₩83,480 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩84,378 | ₩84,378 | ₩84,378 | ₩84,378 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩84,215 | ₩84,607 | ₩84,215 | ₩84,607 | +0.47% | 400 |
|---|
| 2026.04.29 | ₩85,058 | ₩85,058 | ₩84,027 | ₩84,034 | -1.20% | 300 |
|---|
| 2026.04.28 | ₩85,179 | ₩85,182 | ₩85,179 | ₩85,182 | +0.00% | 500 |
|---|
| 2026.04.27 | ₩84,882 | ₩84,882 | ₩84,882 | ₩84,882 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩84,389 | ₩84,479 | ₩84,389 | ₩84,479 | +0.11% | 600 |
|---|
| 2026.04.23 | ₩84,497 | ₩84,497 | ₩84,497 | ₩84,497 | 0.00% | 200 |
|---|
| 2026.04.22 | ₩84,070 | ₩84,070 | ₩84,070 | ₩84,070 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩84,416 | ₩84,477 | ₩84,416 | ₩84,477 | +0.07% | 200 |
|---|
| 2026.04.20 | ₩85,180 | ₩85,180 | ₩85,180 | ₩85,180 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩85,407 | ₩85,407 | ₩84,982 | ₩84,982 | -0.50% | 200 |
|---|
| 2026.04.16 | ₩83,063 | ₩83,231 | ₩83,063 | ₩83,231 | +0.20% | 200 |
|---|
| 2026.04.15 | ₩82,635 | ₩82,798 | ₩82,635 | ₩82,798 | +0.20% | 500 |
|---|
| 2026.04.14 | ₩83,247 | ₩83,247 | ₩83,247 | ₩83,247 | 0.00% | 400 |
|---|
| 2026.04.13 | ₩82,929 | ₩83,202 | ₩82,929 | ₩83,202 | +0.33% | 600 |
|---|
| 2026.04.10 | ₩82,550 | ₩82,550 | ₩82,550 | ₩82,550 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩82,153 | ₩82,797 | ₩82,153 | ₩82,797 | +0.78% | 200 |
|---|
| 2026.04.08 | ₩82,260 | ₩82,260 | ₩82,086 | ₩82,151 | -0.13% | 1.3천 |
|---|
| 2026.04.07 | ₩80,141 | ₩80,141 | ₩80,141 | ₩80,141 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩79,806 | ₩79,806 | ₩79,806 | ₩79,806 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩78,216 | ₩79,249 | ₩78,216 | ₩79,249 | +1.32% | 5.7천 |
|---|
| 2026.04.01 | ₩79,170 | ₩79,170 | ₩79,170 | ₩79,170 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩78,430 | ₩78,754 | ₩78,430 | ₩78,754 | +0.41% | 700 |
|---|
| 2026.03.30 | ₩77,734 | ₩77,821 | ₩77,734 | ₩77,821 | +0.11% | 3.9천 |
|---|
| 2026.03.27 | ₩77,714 | ₩77,714 | ₩77,714 | ₩77,714 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩78,587 | ₩78,587 | ₩78,587 | ₩78,587 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩78,698 | ₩78,833 | ₩78,698 | ₩78,833 | +0.17% | 700 |
|---|
| 2026.03.24 | ₩77,908 | ₩78,725 | ₩77,908 | ₩78,478 | +0.73% | 900 |
|---|
| 2026.03.23 | ₩78,198 | ₩78,198 | ₩78,198 | ₩78,198 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩76,581 | ₩76,581 | ₩76,581 | ₩76,581 | 0.00% | 700 |
|---|
| 2026.03.19 | ₩77,546 | ₩77,822 | ₩77,546 | ₩77,822 | +0.36% | 700 |
|---|
| 2026.03.18 | ₩78,008 | ₩78,095 | ₩77,601 | ₩77,601 | -0.52% | 500 |
|---|
| 2026.03.17 | ₩78,605 | ₩78,605 | ₩78,605 | ₩78,605 | 0.00% | 400 |
|---|
| 2026.03.16 | ₩78,899 | ₩78,899 | ₩78,435 | ₩78,435 | -0.59% | 400 |
|---|
| 2026.03.13 | ₩77,988 | ₩78,107 | ₩77,988 | ₩78,107 | +0.15% | 200 |
|---|
| 2026.03.12 | ₩78,591 | ₩78,591 | ₩78,119 | ₩78,119 | -0.60% | 700 |
|---|
| 2026.03.11 | ₩79,161 | ₩79,161 | ₩79,161 | ₩79,161 | 0.00% | 200 |
|---|
| 2026.03.10 | ₩79,509 | ₩79,509 | ₩79,509 | ₩79,509 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩78,805 | ₩79,903 | ₩78,805 | ₩79,903 | +1.39% | 2.6천 |
|---|
| 2026.03.06 | ₩80,149 | ₩80,149 | ₩80,149 | ₩80,149 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩81,871 | ₩81,871 | ₩81,740 | ₩81,740 | -0.16% | 300 |
|---|
| 2026.03.04 | ₩82,487 | ₩82,487 | ₩82,487 | ₩82,487 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩80,599 | ₩81,992 | ₩80,599 | ₩81,992 | +1.73% | 2천 |
|---|
| 2026.03.02 | ₩82,394 | ₩82,406 | ₩82,394 | ₩82,406 | +0.01% | 800 |
|---|
| 2026.02.27 | ₩82,049 | ₩82,049 | ₩82,049 | ₩82,049 | 0.00% | 200 |
|---|
| 2026.02.26 | ₩83,165 | ₩83,165 | ₩83,165 | ₩83,165 | 0.00% | 300 |
|---|
| 2026.02.25 | ₩82,447 | ₩82,593 | ₩82,447 | ₩82,593 | +0.18% | 400 |
|---|
| 2026.02.24 | ₩82,169 | ₩82,169 | ₩82,169 | ₩82,169 | 0.00% | 500 |
|---|
| 2026.02.23 | ₩81,913 | ₩81,913 | ₩81,913 | ₩81,913 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩83,184 | ₩83,596 | ₩83,184 | ₩83,596 | +0.50% | 500 |
|---|
| 2026.02.19 | ₩82,943 | ₩83,083 | ₩82,943 | ₩83,083 | +0.17% | 2.5천 |
|---|
| 2026.02.18 | ₩83,170 | ₩83,192 | ₩83,130 | ₩83,192 | +0.03% | 1.8천 |
|---|
| 2026.02.17 | ₩83,288 | ₩83,288 | ₩83,288 | ₩83,288 | 0.00% | 1.5천 |
|---|
| 2026.02.13 | ₩82,507 | ₩83,237 | ₩82,507 | ₩83,237 | +0.88% | 800 |
|---|
| 2026.02.12 | ₩82,467 | ₩82,467 | ₩82,467 | ₩82,467 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩84,389 | ₩84,389 | ₩83,563 | ₩83,563 | -0.98% | 3.2천 |
|---|
| 2026.02.10 | ₩84,017 | ₩84,017 | ₩84,017 | ₩84,017 | 0.00% | 200 |
|---|
| 2026.02.09 | ₩83,934 | ₩83,934 | ₩83,709 | ₩83,709 | -0.27% | 200 |
|---|
| 2026.02.06 | ₩84,054 | ₩84,179 | ₩84,054 | ₩84,179 | +0.15% | 100 |
|---|
| 2026.02.05 | ₩82,837 | ₩82,837 | ₩82,837 | ₩82,837 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩82,474 | ₩83,318 | ₩82,474 | ₩83,130 | +0.80% | 1.3천 |
|---|
| 2026.02.03 | ₩81,804 | ₩81,885 | ₩81,804 | ₩81,885 | +0.10% | 2.7천 |
|---|
| 2026.02.02 | ₩82,024 | ₩82,024 | ₩82,024 | ₩82,024 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩80,894 | ₩81,419 | ₩80,867 | ₩81,419 | +0.65% | 600 |
|---|
| 2026.01.29 | ₩81,488 | ₩81,488 | ₩81,488 | ₩81,488 | 0.00% | 200 |
|---|
| 2026.01.28 | ₩81,309 | ₩81,309 | ₩80,854 | ₩80,854 | -0.56% | 1.4천 |
|---|
| 2026.01.27 | ₩81,416 | ₩81,416 | ₩81,163 | ₩81,163 | -0.31% | 100 |
|---|
| 2026.01.26 | ₩81,095 | ₩81,541 | ₩81,095 | ₩81,541 | +0.55% | 400 |
|---|
| 2026.01.23 | ₩81,254 | ₩81,254 | ₩81,254 | ₩81,254 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩82,664 | ₩82,664 | ₩82,664 | ₩82,664 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩81,095 | ₩82,635 | ₩81,095 | ₩82,578 | +1.83% | 800 |
|---|
| 2026.01.20 | ₩80,523 | ₩80,523 | ₩80,523 | ₩80,523 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩81,577 | ₩81,577 | ₩81,577 | ₩81,577 | 0.00% | 200 |
|---|
| 2026.01.15 | ₩80,613 | ₩81,749 | ₩80,613 | ₩81,749 | +1.41% | 600 |
|---|
| 2026.01.14 | ₩80,464 | ₩80,464 | ₩80,464 | ₩80,464 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩80,144 | ₩80,180 | ₩80,144 | ₩80,180 | +0.05% | 500 |
|---|
| 2026.01.12 | ₩80,394 | ₩80,394 | ₩80,394 | ₩80,394 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩80,614 | ₩80,614 | ₩80,614 | ₩80,614 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩80,452 | ₩80,452 | ₩80,397 | ₩80,397 | -0.07% | 200 |
|---|
| 2026.01.07 | ₩78,658 | ₩78,854 | ₩78,658 | ₩78,854 | +0.25% | 200 |
|---|
| 2026.01.06 | ₩79,525 | ₩79,525 | ₩79,525 | ₩79,525 | 0.00% | 300 |
|---|
| 2026.01.05 | ₩78,587 | ₩78,587 | ₩78,587 | ₩78,587 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩77,661 | ₩77,661 | ₩77,661 | ₩77,661 | 0.00% | 300 |
|---|
| 2025.12.31 | ₩77,653 | ₩77,684 | ₩77,653 | ₩77,684 | +0.04% | 2.2천 |
|---|
| 2025.12.30 | ₩78,537 | ₩78,537 | ₩78,390 | ₩78,390 | -0.19% | 600 |
|---|
| 2025.12.29 | ₩78,633 | ₩78,662 | ₩78,633 | ₩78,662 | +0.04% | 300 |
|---|
| 2025.12.26 | ₩78,647 | ₩78,791 | ₩78,537 | ₩78,791 | +0.18% | 2.3천 |
|---|
| 2025.12.24 | ₩78,941 | ₩78,947 | ₩78,941 | ₩78,947 | +0.01% | 200 |
|---|
| 2025.12.23 | ₩78,925 | ₩78,925 | ₩78,767 | ₩78,767 | -0.20% | 500 |
|---|
| 2025.12.22 | ₩78,845 | ₩79,004 | ₩78,845 | ₩79,004 | +0.20% | 300 |
|---|
| 2025.12.19 | ₩78,735 | ₩78,735 | ₩78,735 | ₩78,735 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩79,180 | ₩79,180 | ₩79,126 | ₩79,126 | -0.07% | 800 |
|---|
| 2025.12.17 | ₩78,925 | ₩78,937 | ₩78,925 | ₩78,937 | +0.02% | 1.1천 |
|---|
| 2025.12.16 | ₩79,086 | ₩79,086 | ₩78,963 | ₩78,963 | -0.16% | 1.3천 |
|---|
| 2025.12.15 | ₩80,452 | ₩80,626 | ₩80,345 | ₩80,345 | -0.13% | 2.6천 |
|---|
| 2025.12.12 | ₩80,439 | ₩80,508 | ₩80,439 | ₩80,508 | +0.09% | 700 |
|---|
| 2025.12.11 | ₩81,081 | ₩81,168 | ₩80,988 | ₩80,997 | -0.10% | 900 |
|---|
| 2025.12.10 | ₩79,287 | ₩80,479 | ₩79,287 | ₩80,479 | +1.50% | 500 |
|---|
| 2025.12.09 | ₩78,857 | ₩78,857 | ₩78,857 | ₩78,857 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩78,722 | ₩78,722 | ₩78,722 | ₩78,722 | 0.00% | 200 |
|---|
| 2025.12.05 | ₩79,201 | ₩79,201 | ₩79,201 | ₩79,201 | 0.00% | 700 |
|---|
| 2025.12.04 | ₩79,300 | ₩79,930 | ₩79,300 | ₩79,315 | +0.02% | 1.8천 |
|---|
| 2025.12.03 | ₩79,856 | ₩79,856 | ₩79,856 | ₩79,856 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩79,086 | ₩79,086 | ₩78,928 | ₩78,928 | -0.20% | 500 |
|---|
| 2025.12.01 | ₩79,043 | ₩79,043 | ₩79,043 | ₩79,043 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩79,045 | ₩79,045 | ₩79,045 | ₩79,045 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩79,186 | ₩79,186 | ₩79,186 | ₩79,186 | 0.00% | 500 |
|---|
| 2025.11.25 | ₩78,832 | ₩79,098 | ₩78,832 | ₩79,007 | +0.22% | 900 |
|---|
| 2025.11.24 | ₩76,475 | ₩77,044 | ₩76,475 | ₩77,044 | +0.74% | 200 |
|---|
| 2025.11.21 | ₩76,703 | ₩76,703 | ₩76,703 | ₩76,703 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩74,551 | ₩74,551 | ₩74,551 | ₩74,551 | 0.00% | 300 |
|---|
| 2025.11.19 | ₩74,834 | ₩74,834 | ₩74,834 | ₩74,834 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩74,853 | ₩74,928 | ₩74,853 | ₩74,928 | +0.10% | 300 |
|---|
| 2025.11.17 | ₩74,599 | ₩74,599 | ₩74,599 | ₩74,599 | 0.00% | 200 |
|---|
| 2025.11.14 | ₩76,153 | ₩76,333 | ₩76,153 | ₩76,333 | +0.24% | 1.5천 |
|---|
| 2025.11.13 | ₩76,573 | ₩76,573 | ₩76,573 | ₩76,573 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩77,720 | ₩77,720 | ₩77,412 | ₩77,412 | -0.40% | 300 |
|---|
| 2025.11.11 | ₩77,198 | ₩77,258 | ₩77,171 | ₩77,171 | -0.03% | 1.6천 |
|---|
| 2025.11.10 | ₩76,863 | ₩76,863 | ₩76,756 | ₩76,756 | -0.14% | 500 |
|---|
| 2025.11.07 | ₩76,395 | ₩76,395 | ₩76,262 | ₩76,262 | -0.17% | 800 |
|---|
| 2025.11.06 | ₩75,756 | ₩75,756 | ₩75,756 | ₩75,756 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩76,301 | ₩76,301 | ₩76,301 | ₩76,301 | 0.00% | 500 |
|---|
| 2025.11.04 | ₩75,779 | ₩75,837 | ₩75,712 | ₩75,837 | +0.08% | 1.2천 |
|---|
| 2025.11.03 | ₩75,999 | ₩75,999 | ₩75,999 | ₩75,999 | 0.00% | 200 |
|---|
| 2025.10.31 | ₩75,538 | ₩75,969 | ₩75,538 | ₩75,969 | +0.57% | 8.8천 |
|---|
| 2025.10.30 | ₩75,768 | ₩75,768 | ₩75,768 | ₩75,768 | 0.00% | 300 |
|---|
| 2025.10.29 | ₩75,852 | ₩75,852 | ₩75,852 | ₩75,852 | 0.00% | 700 |
|---|
| 2025.10.28 | ₩77,134 | ₩77,134 | ₩77,134 | ₩77,134 | 0.00% | 900 |
|---|
| 2025.10.27 | ₩77,988 | ₩77,988 | ₩77,709 | ₩77,709 | -0.36% | 100 |
|---|
| 2025.10.24 | ₩77,760 | ₩77,760 | ₩77,760 | ₩77,760 | 0.00% | 3천 |
|---|
| 2025.10.23 | ₩77,225 | ₩77,546 | ₩77,225 | ₩77,546 | +0.42% | 2천 |
|---|
| 2025.10.22 | ₩77,426 | ₩77,426 | ₩77,426 | ₩77,426 | 0.00% | 400 |
|---|
| 2025.10.21 | ₩77,801 | ₩77,801 | ₩77,742 | ₩77,742 | -0.08% | 900 |
|---|
| 2025.10.20 | ₩77,024 | ₩77,320 | ₩77,024 | ₩77,320 | +0.38% | 1.5천 |
|---|
| 2025.10.17 | ₩76,033 | ₩76,270 | ₩76,033 | ₩76,270 | +0.31% | 500 |
|---|
| 2025.10.16 | ₩75,832 | ₩75,832 | ₩75,832 | ₩75,832 | 0.00% | 800 |
|---|
| 2025.10.15 | ₩77,158 | ₩77,158 | ₩77,158 | ₩77,158 | 0.00% | 1.2천 |
|---|
| 2025.10.14 | ₩76,328 | ₩77,325 | ₩76,328 | ₩77,325 | +1.31% | 200 |
|---|
| 2025.10.13 | ₩75,993 | ₩76,008 | ₩75,993 | ₩76,008 | +0.02% | 400 |
|---|
| 2025.10.10 | ₩75,773 | ₩75,773 | ₩75,050 | ₩75,050 | -0.95% | 200 |
|---|