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 | ₩87,916 | ₩87,916 | ₩87,820 | ₩87,820 | -0.11% | 2천 |
| 2026.10.08 | ₩87,489 | ₩88,071 | ₩87,489 | ₩88,071 | +0.67% | 300 |
| 2026.10.07 | ₩87,249 | ₩87,372 | ₩87,249 | ₩87,372 | +0.14% | 600 |
| 2026.10.06 | ₩88,918 | ₩88,918 | ₩88,430 | ₩88,512 | -0.46% | 1.1천 |
| 2026.10.05 | ₩88,655 | ₩88,655 | ₩88,655 | ₩88,655 | 0.00% | 100 |
| 2026.10.02 | ₩88,918 | ₩88,971 | ₩88,771 | ₩88,771 | -0.17% | 2.6천 |
| 2026.10.01 | ₩87,275 | ₩88,117 | ₩87,275 | ₩88,099 | +0.94% | 4.3만 |
| 2026.09.30 | ₩87,458 | ₩87,458 | ₩87,458 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,458 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩87,947 | ₩87,947 | ₩87,947 | ₩87,947 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩88,340 | ₩88,340 | ₩88,340 | ₩88,340 | 0.00% | 200 |
|---|
| 2026.09.25 | ₩89,113 | ₩89,113 | ₩89,113 | ₩89,113 | 0.00% | 900 |
|---|
| 2026.09.24 | ₩88,667 | ₩88,667 | ₩88,667 | ₩88,667 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩89,158 | ₩89,158 | ₩88,691 | ₩88,691 | -0.52% | 200 |
|---|
| 2026.09.22 | ₩89,932 | ₩89,932 | ₩89,525 | ₩89,525 | -0.45% | 300 |
|---|
| 2026.09.21 | ₩89,719 | ₩89,719 | ₩89,465 | ₩89,465 | -0.28% | 300 |
|---|
| 2026.09.18 | ₩89,599 | ₩89,599 | ₩89,265 | ₩89,426 | -0.19% | 700 |
|---|
| 2026.09.17 | ₩91,334 | ₩91,334 | ₩89,972 | ₩89,972 | -1.49% | 200 |
|---|
| 2026.09.16 | ₩90,366 | ₩90,366 | ₩90,366 | ₩90,366 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩91,321 | ₩91,321 | ₩90,994 | ₩91,135 | -0.20% | 800 |
|---|
| 2026.09.14 | ₩91,481 | ₩91,481 | ₩91,408 | ₩91,408 | -0.08% | 200 |
|---|
| 2026.09.11 | ₩91,895 | ₩91,895 | ₩91,510 | ₩91,510 | -0.42% | 100 |
|---|
| 2026.09.10 | ₩91,187 | ₩91,187 | ₩91,014 | ₩91,107 | -0.09% | 500 |
|---|
| 2026.09.09 | ₩92,048 | ₩92,048 | ₩91,454 | ₩91,541 | -0.55% | 500 |
|---|
| 2026.09.08 | ₩92,723 | ₩92,723 | ₩92,425 | ₩92,425 | -0.32% | 400 |
|---|
| 2026.09.04 | ₩92,669 | ₩93,444 | ₩92,669 | ₩93,429 | +0.82% | 300 |
|---|
| 2026.09.03 | ₩93,297 | ₩93,297 | ₩93,056 | ₩93,059 | -0.25% | 300 |
|---|
| 2026.09.02 | ₩91,681 | ₩92,700 | ₩91,681 | ₩92,700 | +1.11% | 100 |
|---|
| 2026.09.01 | ₩92,429 | ₩92,429 | ₩91,717 | ₩91,717 | -0.77% | 400 |
|---|
| 2026.08.31 | ₩92,624 | ₩92,624 | ₩92,624 | ₩92,624 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩93,570 | ₩93,570 | ₩93,189 | ₩93,189 | -0.41% | 400 |
|---|
| 2026.08.27 | ₩93,426 | ₩93,426 | ₩93,426 | ₩93,426 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩93,604 | ₩93,635 | ₩93,604 | ₩93,635 | +0.03% | 200 |
|---|
| 2026.08.25 | ₩93,864 | ₩93,864 | ₩93,631 | ₩93,631 | -0.25% | 2천 |
|---|
| 2026.08.24 | ₩93,867 | ₩93,867 | ₩93,867 | ₩93,867 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩94,338 | ₩94,338 | ₩94,000 | ₩94,000 | -0.36% | 300 |
|---|
| 2026.08.20 | ₩94,245 | ₩94,245 | ₩93,862 | ₩93,862 | -0.41% | 4.2천 |
|---|
| 2026.08.19 | ₩95,246 | ₩95,246 | ₩94,472 | ₩94,472 | -0.81% | 900 |
|---|
| 2026.08.18 | ₩94,825 | ₩94,825 | ₩94,578 | ₩94,578 | -0.26% | 200 |
|---|
| 2026.08.17 | ₩95,914 | ₩95,914 | ₩95,339 | ₩95,385 | -0.55% | 900 |
|---|
| 2026.08.14 | ₩96,114 | ₩96,194 | ₩96,047 | ₩96,165 | +0.05% | 700 |
|---|
| 2026.08.13 | ₩95,972 | ₩95,972 | ₩95,972 | ₩95,972 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩95,326 | ₩95,530 | ₩95,326 | ₩95,530 | +0.21% | 300 |
|---|
| 2026.08.11 | ₩95,166 | ₩95,166 | ₩95,036 | ₩95,036 | -0.14% | 100 |
|---|
| 2026.08.10 | ₩95,273 | ₩95,313 | ₩94,839 | ₩95,018 | -0.27% | 1.4천 |
|---|
| 2026.08.07 | ₩94,899 | ₩95,727 | ₩94,899 | ₩95,473 | +0.60% | 700 |
|---|
| 2026.08.06 | ₩95,179 | ₩95,179 | ₩94,458 | ₩94,458 | -0.76% | 700 |
|---|
| 2026.08.05 | ₩95,820 | ₩95,820 | ₩94,952 | ₩94,952 | -0.91% | 500 |
|---|
| 2026.08.04 | ₩95,553 | ₩95,553 | ₩95,549 | ₩95,549 | -0.00% | 500 |
|---|
| 2026.08.03 | ₩94,125 | ₩94,627 | ₩94,125 | ₩94,627 | +0.53% | 700 |
|---|
| 2026.07.31 | ₩93,364 | ₩93,364 | ₩93,360 | ₩93,360 | -0.00% | 300 |
|---|
| 2026.07.30 | ₩93,412 | ₩93,743 | ₩93,412 | ₩93,743 | +0.35% | 1.6천 |
|---|
| 2026.07.29 | ₩94,512 | ₩94,512 | ₩94,102 | ₩94,102 | -0.43% | 700 |
|---|
| 2026.07.28 | ₩94,525 | ₩94,716 | ₩94,525 | ₩94,716 | +0.20% | 1천 |
|---|
| 2026.07.27 | ₩93,497 | ₩93,509 | ₩93,497 | ₩93,509 | +0.01% | 300 |
|---|
| 2026.07.24 | ₩93,430 | ₩93,430 | ₩93,094 | ₩93,094 | -0.36% | 300 |
|---|
| 2026.07.23 | ₩92,028 | ₩92,068 | ₩92,028 | ₩92,068 | +0.04% | 400 |
|---|
| 2026.07.22 | ₩92,721 | ₩92,721 | ₩92,721 | ₩92,721 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩92,792 | ₩92,792 | ₩92,792 | ₩92,792 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩92,322 | ₩92,322 | ₩92,149 | ₩92,174 | -0.16% | 500 |
|---|
| 2026.07.17 | ₩93,163 | ₩93,163 | ₩92,912 | ₩92,912 | -0.27% | 400 |
|---|
| 2026.07.16 | ₩91,628 | ₩93,636 | ₩91,628 | ₩93,636 | +2.19% | 200 |
|---|
| 2026.07.15 | ₩91,695 | ₩91,721 | ₩91,695 | ₩91,721 | +0.03% | 300 |
|---|
| 2026.07.14 | ₩91,548 | ₩91,613 | ₩91,548 | ₩91,613 | +0.07% | 300 |
|---|
| 2026.07.13 | ₩91,588 | ₩91,615 | ₩91,533 | ₩91,533 | -0.06% | 800 |
|---|
| 2026.07.10 | ₩91,481 | ₩91,481 | ₩91,334 | ₩91,372 | -0.12% | 800 |
|---|
| 2026.07.09 | ₩90,707 | ₩91,114 | ₩90,707 | ₩91,114 | +0.45% | 100 |
|---|
| 2026.07.08 | ₩90,520 | ₩90,520 | ₩90,265 | ₩90,265 | -0.28% | 1.1천 |
|---|
| 2026.07.07 | ₩91,341 | ₩91,341 | ₩91,341 | ₩91,341 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩91,844 | ₩91,844 | ₩91,844 | ₩91,844 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩91,847 | ₩91,847 | ₩91,847 | ₩91,847 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩91,908 | ₩92,589 | ₩91,908 | ₩92,137 | +0.25% | 900 |
|---|
| 2026.06.30 | ₩92,131 | ₩92,131 | ₩92,131 | ₩92,131 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩91,815 | ₩91,815 | ₩91,401 | ₩91,536 | -0.30% | 1.4천 |
|---|
| 2026.06.26 | ₩91,735 | ₩92,185 | ₩91,474 | ₩92,185 | +0.49% | 3.2천 |
|---|
| 2026.06.25 | ₩90,827 | ₩91,161 | ₩90,827 | ₩91,161 | +0.37% | 200 |
|---|
| 2026.06.24 | ₩90,457 | ₩90,457 | ₩90,457 | ₩90,457 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩89,158 | ₩89,158 | ₩89,158 | ₩89,158 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩88,677 | ₩88,731 | ₩88,677 | ₩88,731 | +0.06% | 800 |
|---|
| 2026.06.18 | ₩88,526 | ₩88,526 | ₩88,526 | ₩88,526 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩87,509 | ₩87,509 | ₩87,509 | ₩87,509 | 0.00% | 700 |
|---|
| 2026.06.16 | ₩88,712 | ₩88,712 | ₩88,712 | ₩88,712 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩88,572 | ₩88,572 | ₩88,572 | ₩88,572 | 0.00% | 600 |
|---|
| 2026.06.12 | ₩88,090 | ₩88,991 | ₩88,090 | ₩88,991 | +1.02% | 400 |
|---|
| 2026.06.11 | ₩88,332 | ₩88,332 | ₩88,332 | ₩88,332 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩87,396 | ₩87,396 | ₩87,235 | ₩87,235 | -0.18% | 300 |
|---|
| 2026.06.09 | ₩87,342 | ₩87,530 | ₩87,342 | ₩87,530 | +0.22% | 400 |
|---|
| 2026.06.08 | ₩86,615 | ₩86,615 | ₩86,409 | ₩86,409 | -0.24% | 200 |
|---|
| 2026.06.05 | ₩85,927 | ₩85,927 | ₩85,820 | ₩85,908 | -0.02% | 500 |
|---|
| 2026.06.04 | ₩86,301 | ₩86,389 | ₩86,301 | ₩86,389 | +0.10% | 100 |
|---|
| 2026.06.03 | ₩85,502 | ₩85,502 | ₩85,502 | ₩85,502 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩86,568 | ₩86,568 | ₩86,568 | ₩86,568 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩85,700 | ₩85,972 | ₩85,700 | ₩85,972 | +0.32% | 500 |
|---|
| 2026.05.29 | ₩86,181 | ₩86,181 | ₩86,181 | ₩86,181 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩86,267 | ₩86,601 | ₩86,267 | ₩86,601 | +0.39% | 400 |
|---|
| 2026.05.27 | ₩86,635 | ₩86,660 | ₩86,635 | ₩86,660 | +0.03% | 300 |
|---|
| 2026.05.26 | ₩86,514 | ₩86,612 | ₩86,514 | ₩86,612 | +0.11% | 2.2천 |
|---|
| 2026.05.22 | ₩85,233 | ₩85,641 | ₩85,233 | ₩85,641 | +0.48% | 600 |
|---|
| 2026.05.21 | ₩84,902 | ₩84,902 | ₩84,902 | ₩84,902 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩84,795 | ₩84,795 | ₩84,795 | ₩84,795 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩83,767 | ₩83,978 | ₩83,537 | ₩83,537 | -0.27% | 4천 |
|---|
| 2026.05.18 | ₩84,245 | ₩84,247 | ₩84,245 | ₩84,247 | +0.00% | 400 |
|---|
| 2026.05.15 | ₩83,426 | ₩83,426 | ₩83,426 | ₩83,426 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩84,959 | ₩84,959 | ₩84,585 | ₩84,603 | -0.42% | 1.1만 |
|---|
| 2026.05.13 | ₩84,058 | ₩84,365 | ₩83,858 | ₩84,217 | +0.19% | 2.7천 |
|---|
| 2026.05.12 | ₩84,664 | ₩84,664 | ₩84,664 | ₩84,664 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩84,928 | ₩84,928 | ₩84,928 | ₩84,928 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩85,628 | ₩85,628 | ₩85,628 | ₩85,628 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩85,012 | ₩85,012 | ₩84,799 | ₩84,799 | -0.25% | 1.1천 |
|---|
| 2026.05.06 | ₩84,979 | ₩85,006 | ₩84,692 | ₩84,692 | -0.34% | 800 |
|---|
| 2026.05.05 | ₩84,161 | ₩84,161 | ₩84,161 | ₩84,161 | 0.00% | 200 |
|---|
| 2026.05.04 | ₩83,231 | ₩83,231 | ₩83,231 | ₩83,231 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩84,127 | ₩84,127 | ₩84,127 | ₩84,127 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩83,964 | ₩84,356 | ₩83,964 | ₩84,356 | +0.47% | 400 |
|---|
| 2026.04.29 | ₩84,806 | ₩84,806 | ₩83,778 | ₩83,784 | -1.20% | 300 |
|---|
| 2026.04.28 | ₩84,926 | ₩84,928 | ₩84,926 | ₩84,928 | +0.00% | 500 |
|---|
| 2026.04.27 | ₩84,629 | ₩84,629 | ₩84,629 | ₩84,629 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩84,138 | ₩84,227 | ₩84,138 | ₩84,227 | +0.11% | 600 |
|---|
| 2026.04.23 | ₩84,246 | ₩84,246 | ₩84,246 | ₩84,246 | 0.00% | 200 |
|---|
| 2026.04.22 | ₩83,820 | ₩83,820 | ₩83,820 | ₩83,820 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩84,165 | ₩84,226 | ₩84,165 | ₩84,226 | +0.07% | 200 |
|---|
| 2026.04.20 | ₩84,927 | ₩84,927 | ₩84,927 | ₩84,927 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩85,153 | ₩85,153 | ₩84,729 | ₩84,729 | -0.50% | 200 |
|---|
| 2026.04.16 | ₩82,816 | ₩82,983 | ₩82,816 | ₩82,983 | +0.20% | 200 |
|---|
| 2026.04.15 | ₩82,389 | ₩82,552 | ₩82,389 | ₩82,552 | +0.20% | 500 |
|---|
| 2026.04.14 | ₩82,999 | ₩82,999 | ₩82,999 | ₩82,999 | 0.00% | 400 |
|---|
| 2026.04.13 | ₩82,683 | ₩82,955 | ₩82,683 | ₩82,955 | +0.33% | 600 |
|---|
| 2026.04.10 | ₩82,305 | ₩82,305 | ₩82,305 | ₩82,305 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩81,908 | ₩82,551 | ₩81,908 | ₩82,551 | +0.78% | 200 |
|---|
| 2026.04.08 | ₩82,015 | ₩82,015 | ₩81,842 | ₩81,907 | -0.13% | 1.3천 |
|---|
| 2026.04.07 | ₩79,903 | ₩79,903 | ₩79,903 | ₩79,903 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩79,569 | ₩79,569 | ₩79,569 | ₩79,569 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩77,983 | ₩79,014 | ₩77,983 | ₩79,014 | +1.32% | 5.7천 |
|---|
| 2026.04.01 | ₩78,935 | ₩78,935 | ₩78,935 | ₩78,935 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩78,197 | ₩78,520 | ₩78,197 | ₩78,520 | +0.41% | 700 |
|---|
| 2026.03.30 | ₩77,503 | ₩77,589 | ₩77,503 | ₩77,589 | +0.11% | 3.9천 |
|---|
| 2026.03.27 | ₩77,483 | ₩77,483 | ₩77,483 | ₩77,483 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩78,353 | ₩78,353 | ₩78,353 | ₩78,353 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩78,464 | ₩78,599 | ₩78,464 | ₩78,599 | +0.17% | 700 |
|---|
| 2026.03.24 | ₩77,676 | ₩78,491 | ₩77,676 | ₩78,245 | +0.73% | 900 |
|---|
| 2026.03.23 | ₩77,966 | ₩77,966 | ₩77,966 | ₩77,966 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩76,353 | ₩76,353 | ₩76,353 | ₩76,353 | 0.00% | 700 |
|---|
| 2026.03.19 | ₩77,316 | ₩77,591 | ₩77,316 | ₩77,591 | +0.36% | 700 |
|---|
| 2026.03.18 | ₩77,776 | ₩77,863 | ₩77,370 | ₩77,370 | -0.52% | 500 |
|---|
| 2026.03.17 | ₩78,372 | ₩78,372 | ₩78,372 | ₩78,372 | 0.00% | 400 |
|---|
| 2026.03.16 | ₩78,664 | ₩78,664 | ₩78,202 | ₩78,202 | -0.59% | 400 |
|---|
| 2026.03.13 | ₩77,756 | ₩77,875 | ₩77,756 | ₩77,875 | +0.15% | 200 |
|---|
| 2026.03.12 | ₩78,357 | ₩78,357 | ₩77,887 | ₩77,887 | -0.60% | 700 |
|---|
| 2026.03.11 | ₩78,926 | ₩78,926 | ₩78,926 | ₩78,926 | 0.00% | 200 |
|---|
| 2026.03.10 | ₩79,273 | ₩79,273 | ₩79,273 | ₩79,273 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩78,571 | ₩79,665 | ₩78,571 | ₩79,665 | +1.39% | 2.6천 |
|---|
| 2026.03.06 | ₩79,911 | ₩79,911 | ₩79,911 | ₩79,911 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩81,628 | ₩81,628 | ₩81,497 | ₩81,497 | -0.16% | 300 |
|---|
| 2026.03.04 | ₩82,242 | ₩82,242 | ₩82,242 | ₩82,242 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩80,360 | ₩81,748 | ₩80,360 | ₩81,748 | +1.73% | 2천 |
|---|
| 2026.03.02 | ₩82,149 | ₩82,161 | ₩82,149 | ₩82,161 | +0.01% | 800 |
|---|
| 2026.02.27 | ₩81,806 | ₩81,806 | ₩81,806 | ₩81,806 | 0.00% | 200 |
|---|
| 2026.02.26 | ₩82,918 | ₩82,918 | ₩82,918 | ₩82,918 | 0.00% | 300 |
|---|
| 2026.02.25 | ₩82,202 | ₩82,348 | ₩82,202 | ₩82,348 | +0.18% | 400 |
|---|
| 2026.02.24 | ₩81,924 | ₩81,924 | ₩81,924 | ₩81,924 | 0.00% | 500 |
|---|
| 2026.02.23 | ₩81,669 | ₩81,669 | ₩81,669 | ₩81,669 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩82,936 | ₩83,348 | ₩82,936 | ₩83,348 | +0.50% | 500 |
|---|
| 2026.02.19 | ₩82,696 | ₩82,836 | ₩82,696 | ₩82,836 | +0.17% | 2.5천 |
|---|
| 2026.02.18 | ₩82,923 | ₩82,944 | ₩82,883 | ₩82,944 | +0.03% | 1.8천 |
|---|
| 2026.02.17 | ₩83,041 | ₩83,041 | ₩83,041 | ₩83,041 | 0.00% | 1.5천 |
|---|
| 2026.02.13 | ₩82,262 | ₩82,990 | ₩82,262 | ₩82,990 | +0.88% | 800 |
|---|
| 2026.02.12 | ₩82,222 | ₩82,222 | ₩82,222 | ₩82,222 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩84,138 | ₩84,138 | ₩83,314 | ₩83,314 | -0.98% | 3.2천 |
|---|
| 2026.02.10 | ₩83,767 | ₩83,767 | ₩83,767 | ₩83,767 | 0.00% | 200 |
|---|
| 2026.02.09 | ₩83,684 | ₩83,684 | ₩83,460 | ₩83,460 | -0.27% | 200 |
|---|
| 2026.02.06 | ₩83,804 | ₩83,928 | ₩83,804 | ₩83,928 | +0.15% | 100 |
|---|
| 2026.02.05 | ₩82,591 | ₩82,591 | ₩82,591 | ₩82,591 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩82,229 | ₩83,070 | ₩82,229 | ₩82,883 | +0.80% | 1.3천 |
|---|
| 2026.02.03 | ₩81,561 | ₩81,641 | ₩81,561 | ₩81,641 | +0.10% | 2.7천 |
|---|
| 2026.02.02 | ₩81,780 | ₩81,780 | ₩81,780 | ₩81,780 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩80,653 | ₩81,177 | ₩80,627 | ₩81,177 | +0.65% | 600 |
|---|
| 2026.01.29 | ₩81,246 | ₩81,246 | ₩81,246 | ₩81,246 | 0.00% | 200 |
|---|
| 2026.01.28 | ₩81,067 | ₩81,067 | ₩80,613 | ₩80,613 | -0.56% | 1.4천 |
|---|
| 2026.01.27 | ₩81,174 | ₩81,174 | ₩80,922 | ₩80,922 | -0.31% | 100 |
|---|
| 2026.01.26 | ₩80,854 | ₩81,298 | ₩80,854 | ₩81,298 | +0.55% | 400 |
|---|
| 2026.01.23 | ₩81,013 | ₩81,013 | ₩81,013 | ₩81,013 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩82,418 | ₩82,418 | ₩82,418 | ₩82,418 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩80,854 | ₩82,389 | ₩80,854 | ₩82,333 | +1.83% | 800 |
|---|
| 2026.01.20 | ₩80,284 | ₩80,284 | ₩80,284 | ₩80,284 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩81,334 | ₩81,334 | ₩81,334 | ₩81,334 | 0.00% | 200 |
|---|
| 2026.01.15 | ₩80,373 | ₩81,507 | ₩80,373 | ₩81,507 | +1.41% | 600 |
|---|
| 2026.01.14 | ₩80,225 | ₩80,225 | ₩80,225 | ₩80,225 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩79,906 | ₩79,942 | ₩79,906 | ₩79,942 | +0.05% | 500 |
|---|
| 2026.01.12 | ₩80,155 | ₩80,155 | ₩80,155 | ₩80,155 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩80,374 | ₩80,374 | ₩80,374 | ₩80,374 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩80,213 | ₩80,213 | ₩80,158 | ₩80,158 | -0.07% | 200 |
|---|
| 2026.01.07 | ₩78,424 | ₩78,620 | ₩78,424 | ₩78,620 | +0.25% | 200 |
|---|
| 2026.01.06 | ₩79,289 | ₩79,289 | ₩79,289 | ₩79,289 | 0.00% | 300 |
|---|
| 2026.01.05 | ₩78,353 | ₩78,353 | ₩78,353 | ₩78,353 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩77,430 | ₩77,430 | ₩77,430 | ₩77,430 | 0.00% | 300 |
|---|
| 2025.12.31 | ₩77,422 | ₩77,453 | ₩77,422 | ₩77,453 | +0.04% | 2.2천 |
|---|
| 2025.12.30 | ₩78,304 | ₩78,304 | ₩78,157 | ₩78,157 | -0.19% | 600 |
|---|
| 2025.12.29 | ₩78,400 | ₩78,428 | ₩78,400 | ₩78,428 | +0.04% | 300 |
|---|
| 2025.12.26 | ₩78,413 | ₩78,557 | ₩78,304 | ₩78,557 | +0.18% | 2.3천 |
|---|
| 2025.12.24 | ₩78,707 | ₩78,712 | ₩78,707 | ₩78,712 | +0.01% | 200 |
|---|
| 2025.12.23 | ₩78,691 | ₩78,691 | ₩78,533 | ₩78,533 | -0.20% | 500 |
|---|
| 2025.12.22 | ₩78,611 | ₩78,770 | ₩78,611 | ₩78,770 | +0.20% | 300 |
|---|
| 2025.12.19 | ₩78,501 | ₩78,501 | ₩78,501 | ₩78,501 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩78,944 | ₩78,944 | ₩78,891 | ₩78,891 | -0.07% | 800 |
|---|
| 2025.12.17 | ₩78,691 | ₩78,703 | ₩78,691 | ₩78,703 | +0.02% | 1.1천 |
|---|
| 2025.12.16 | ₩78,851 | ₩78,851 | ₩78,728 | ₩78,728 | -0.16% | 1.3천 |
|---|
| 2025.12.15 | ₩80,213 | ₩80,386 | ₩80,106 | ₩80,106 | -0.13% | 2.6천 |
|---|
| 2025.12.12 | ₩80,199 | ₩80,269 | ₩80,199 | ₩80,269 | +0.09% | 700 |
|---|
| 2025.12.11 | ₩80,840 | ₩80,927 | ₩80,747 | ₩80,756 | -0.10% | 900 |
|---|
| 2025.12.10 | ₩79,051 | ₩80,240 | ₩79,051 | ₩80,240 | +1.50% | 500 |
|---|
| 2025.12.09 | ₩78,623 | ₩78,623 | ₩78,623 | ₩78,623 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩78,488 | ₩78,488 | ₩78,488 | ₩78,488 | 0.00% | 200 |
|---|
| 2025.12.05 | ₩78,966 | ₩78,966 | ₩78,966 | ₩78,966 | 0.00% | 700 |
|---|
| 2025.12.04 | ₩79,065 | ₩79,692 | ₩79,065 | ₩79,079 | +0.02% | 1.8천 |
|---|
| 2025.12.03 | ₩79,619 | ₩79,619 | ₩79,619 | ₩79,619 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩78,851 | ₩78,851 | ₩78,693 | ₩78,693 | -0.20% | 500 |
|---|
| 2025.12.01 | ₩78,808 | ₩78,808 | ₩78,808 | ₩78,808 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩78,810 | ₩78,810 | ₩78,810 | ₩78,810 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩78,951 | ₩78,951 | ₩78,951 | ₩78,951 | 0.00% | 500 |
|---|
| 2025.11.25 | ₩78,597 | ₩78,863 | ₩78,597 | ₩78,772 | +0.22% | 900 |
|---|
| 2025.11.24 | ₩76,248 | ₩76,815 | ₩76,248 | ₩76,815 | +0.74% | 200 |
|---|
| 2025.11.21 | ₩76,475 | ₩76,475 | ₩76,475 | ₩76,475 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩74,329 | ₩74,329 | ₩74,329 | ₩74,329 | 0.00% | 300 |
|---|
| 2025.11.19 | ₩74,612 | ₩74,612 | ₩74,612 | ₩74,612 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩74,631 | ₩74,706 | ₩74,631 | ₩74,706 | +0.10% | 300 |
|---|
| 2025.11.17 | ₩74,377 | ₩74,377 | ₩74,377 | ₩74,377 | 0.00% | 200 |
|---|
| 2025.11.14 | ₩75,927 | ₩76,106 | ₩75,927 | ₩76,106 | +0.24% | 1.5천 |
|---|
| 2025.11.13 | ₩76,345 | ₩76,345 | ₩76,345 | ₩76,345 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩77,489 | ₩77,489 | ₩77,182 | ₩77,182 | -0.40% | 300 |
|---|
| 2025.11.11 | ₩76,969 | ₩77,029 | ₩76,942 | ₩76,942 | -0.03% | 1.6천 |
|---|
| 2025.11.10 | ₩76,635 | ₩76,635 | ₩76,528 | ₩76,528 | -0.14% | 500 |
|---|
| 2025.11.07 | ₩76,167 | ₩76,167 | ₩76,035 | ₩76,035 | -0.17% | 800 |
|---|
| 2025.11.06 | ₩75,531 | ₩75,531 | ₩75,531 | ₩75,531 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩76,074 | ₩76,074 | ₩76,074 | ₩76,074 | 0.00% | 500 |
|---|
| 2025.11.04 | ₩75,553 | ₩75,612 | ₩75,487 | ₩75,612 | +0.08% | 1.2천 |
|---|
| 2025.11.03 | ₩75,774 | ₩75,774 | ₩75,774 | ₩75,774 | 0.00% | 200 |
|---|
| 2025.10.31 | ₩75,313 | ₩75,743 | ₩75,313 | ₩75,743 | +0.57% | 8.8천 |
|---|
| 2025.10.30 | ₩75,543 | ₩75,543 | ₩75,543 | ₩75,543 | 0.00% | 300 |
|---|
| 2025.10.29 | ₩75,627 | ₩75,627 | ₩75,627 | ₩75,627 | 0.00% | 700 |
|---|
| 2025.10.28 | ₩76,904 | ₩76,904 | ₩76,904 | ₩76,904 | 0.00% | 900 |
|---|
| 2025.10.27 | ₩77,756 | ₩77,756 | ₩77,479 | ₩77,479 | -0.36% | 100 |
|---|
| 2025.10.24 | ₩77,529 | ₩77,529 | ₩77,529 | ₩77,529 | 0.00% | 3천 |
|---|
| 2025.10.23 | ₩76,995 | ₩77,316 | ₩76,995 | ₩77,316 | +0.42% | 2천 |
|---|
| 2025.10.22 | ₩77,195 | ₩77,195 | ₩77,195 | ₩77,195 | 0.00% | 400 |
|---|
| 2025.10.21 | ₩77,569 | ₩77,569 | ₩77,511 | ₩77,511 | -0.08% | 900 |
|---|
| 2025.10.20 | ₩76,795 | ₩77,090 | ₩76,795 | ₩77,090 | +0.38% | 1.5천 |
|---|
| 2025.10.17 | ₩75,807 | ₩76,043 | ₩75,807 | ₩76,043 | +0.31% | 500 |
|---|
| 2025.10.16 | ₩75,607 | ₩75,607 | ₩75,607 | ₩75,607 | 0.00% | 800 |
|---|
| 2025.10.15 | ₩76,928 | ₩76,928 | ₩76,928 | ₩76,928 | 0.00% | 1.2천 |
|---|
| 2025.10.14 | ₩76,101 | ₩77,095 | ₩76,101 | ₩77,095 | +1.31% | 200 |
|---|
| 2025.10.13 | ₩75,767 | ₩75,782 | ₩75,767 | ₩75,782 | +0.02% | 400 |
|---|
| 2025.10.10 | ₩75,548 | ₩75,548 | ₩74,827 | ₩74,827 | -0.95% | 200 |
|---|