시장 데이터를 불러오는 중
전체 종목
JPMorgan Hedged Equity Laddered Overlay ETF 과거 주가
JPMorgan Hedged Equity Laddered Overlay ETF · HELO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
JPMorgan Hedged Equity Laddered Overlay ETF · HELO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩93,560 | ₩93,801 | ₩93,493 | ₩93,761 | +0.21% | 30.1만 |
| 2026.10.08 | ₩93,332 | ₩93,641 | ₩93,198 | ₩93,480 | +0.16% | 32.5만 |
| 2026.10.07 | ₩93,265 | ₩93,614 | ₩93,265 | ₩93,600 | +0.36% | 31.7만 |
| 2026.10.06 | ₩93,775 | ₩93,842 | ₩93,553 | ₩93,734 | -0.04% | 19.4만 |
| 2026.10.05 | ₩93,185 | ₩93,574 | ₩93,158 | ₩93,373 | +0.20% | 21.9만 |
| 2026.10.02 | ₩93,105 | ₩93,252 | ₩92,890 | ₩93,024 | -0.09% | 27.3만 |
| 2026.10.01 | ₩92,796 | ₩92,934 | ₩92,327 | ₩92,716 | -0.09% | 44.2만 |
| 2026.09.30 | ₩92,930 | ₩93,197 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,689 |
| -0.26% |
| 48.3만 |
| 2026.09.29 | ₩93,239 | ₩93,239 | ₩92,569 | ₩92,716 | -0.56% | 57.2만 |
|---|
| 2026.09.28 | ₩93,426 | ₩93,426 | ₩92,676 | ₩92,890 | -0.57% | 32.6만 |
|---|
| 2026.09.25 | ₩92,917 | ₩93,332 | ₩92,883 | ₩93,239 | +0.35% | 18.4만 |
|---|
| 2026.09.24 | ₩92,488 | ₩92,997 | ₩92,488 | ₩92,917 | +0.46% | 27.6만 |
|---|
| 2026.09.23 | ₩93,332 | ₩93,332 | ₩92,830 | ₩92,930 | -0.43% | 47.1만 |
|---|
| 2026.09.22 | ₩93,600 | ₩93,600 | ₩93,319 | ₩93,466 | -0.14% | 45.5만 |
|---|
| 2026.09.21 | ₩93,105 | ₩93,580 | ₩92,930 | ₩93,493 | +0.42% | 23만 |
|---|
| 2026.09.18 | ₩92,649 | ₩92,676 | ₩92,268 | ₩92,569 | -0.09% | 33.5만 |
|---|
| 2026.09.17 | ₩92,555 | ₩92,703 | ₩92,234 | ₩92,408 | -0.16% | 52.3만 |
|---|
| 2026.09.16 | ₩92,207 | ₩92,394 | ₩91,430 | ₩91,818 | -0.42% | 31.7만 |
|---|
| 2026.09.15 | ₩92,247 | ₩92,394 | ₩92,046 | ₩92,167 | -0.09% | 18.5만 |
|---|
| 2026.09.14 | ₩91,845 | ₩92,729 | ₩91,845 | ₩92,515 | +0.73% | 52만 |
|---|
| 2026.09.11 | ₩92,394 | ₩92,984 | ₩92,394 | ₩92,783 | +0.42% | 18.5만 |
|---|
| 2026.09.10 | ₩92,354 | ₩92,468 | ₩92,208 | ₩92,381 | +0.03% | 24.4만 |
|---|
| 2026.09.09 | ₩92,984 | ₩92,984 | ₩92,582 | ₩92,636 | -0.37% | 21.4만 |
|---|
| 2026.09.08 | ₩93,212 | ₩93,279 | ₩92,930 | ₩92,984 | -0.24% | 20.3만 |
|---|
| 2026.09.04 | ₩93,614 | ₩93,633 | ₩93,308 | ₩93,426 | -0.20% | 18.7만 |
|---|
| 2026.09.03 | ₩93,131 | ₩93,641 | ₩93,131 | ₩93,587 | +0.49% | 30.1만 |
|---|
| 2026.09.02 | ₩92,930 | ₩93,212 | ₩92,770 | ₩93,091 | +0.17% | 29.1만 |
|---|
| 2026.09.01 | ₩92,837 | ₩92,971 | ₩92,603 | ₩92,756 | -0.09% | 30.1만 |
|---|
| 2026.08.31 | ₩93,105 | ₩93,145 | ₩92,877 | ₩93,091 | -0.01% | 18.8만 |
|---|
| 2026.08.28 | ₩93,466 | ₩93,871 | ₩93,265 | ₩93,386 | -0.09% | 15.7만 |
|---|
| 2026.08.27 | ₩93,346 | ₩93,480 | ₩93,105 | ₩93,426 | +0.09% | 41.9만 |
|---|
| 2026.08.26 | ₩93,051 | ₩93,185 | ₩92,883 | ₩93,078 | +0.03% | 22만 |
|---|
| 2026.08.25 | ₩92,997 | ₩93,172 | ₩92,877 | ₩93,131 | +0.14% | 23.1만 |
|---|
| 2026.08.24 | ₩92,890 | ₩93,030 | ₩92,796 | ₩92,863 | -0.03% | 44.6만 |
|---|
| 2026.08.21 | ₩93,131 | ₩93,212 | ₩92,898 | ₩93,011 | -0.13% | 16.4만 |
|---|
| 2026.08.20 | ₩93,038 | ₩93,239 | ₩92,729 | ₩92,756 | -0.30% | 38.3만 |
|---|
| 2026.08.19 | ₩93,413 | ₩93,520 | ₩93,198 | ₩93,252 | -0.17% | 42만 |
|---|
| 2026.08.18 | ₩93,373 | ₩93,413 | ₩93,185 | ₩93,279 | -0.10% | 23.2만 |
|---|
| 2026.08.17 | ₩94,016 | ₩94,016 | ₩93,620 | ₩93,694 | -0.34% | 19만 |
|---|
| 2026.08.14 | ₩94,110 | ₩94,110 | ₩93,895 | ₩94,002 | -0.11% | 70.9만 |
|---|
| 2026.08.13 | ₩93,868 | ₩94,041 | ₩93,748 | ₩93,962 | +0.10% | 30.5만 |
|---|
| 2026.08.12 | ₩93,815 | ₩93,815 | ₩93,453 | ₩93,587 | -0.24% | 21.5만 |
|---|
| 2026.08.11 | ₩93,614 | ₩93,679 | ₩93,319 | ₩93,426 | -0.20% | 18만 |
|---|
| 2026.08.10 | ₩93,654 | ₩93,708 | ₩93,480 | ₩93,547 | -0.11% | 16.8만 |
|---|
| 2026.08.07 | ₩93,641 | ₩93,641 | ₩93,346 | ₩93,614 | -0.03% | 28.9만 |
|---|
| 2026.08.06 | ₩93,359 | ₩93,453 | ₩93,198 | ₩93,386 | +0.03% | 26.9만 |
|---|
| 2026.08.05 | ₩93,708 | ₩93,708 | ₩93,198 | ₩93,279 | -0.46% | 22.9만 |
|---|
| 2026.08.04 | ₩92,582 | ₩93,359 | ₩92,571 | ₩93,252 | +0.72% | 33.1만 |
|---|
| 2026.08.03 | ₩91,698 | ₩92,585 | ₩91,698 | ₩92,488 | +0.86% | 23.1만 |
|---|
| 2026.07.31 | ₩91,644 | ₩91,845 | ₩90,813 | ₩91,724 | +0.09% | 24.5만 |
|---|
| 2026.07.30 | ₩90,813 | ₩91,229 | ₩90,492 | ₩91,135 | +0.35% | 16.9만 |
|---|
| 2026.07.29 | ₩90,800 | ₩91,095 | ₩89,835 | ₩89,875 | -1.02% | 31.4만 |
|---|
| 2026.07.28 | ₩90,572 | ₩90,987 | ₩90,384 | ₩90,773 | +0.22% | 35.7만 |
|---|
| 2026.07.27 | ₩90,920 | ₩91,363 | ₩90,391 | ₩90,585 | -0.37% | 26.2만 |
|---|
| 2026.07.24 | ₩91,028 | ₩91,041 | ₩90,425 | ₩90,559 | -0.52% | 33.8만 |
|---|
| 2026.07.23 | ₩90,425 | ₩90,853 | ₩90,224 | ₩90,518 | +0.10% | 35만 |
|---|
| 2026.07.22 | ₩91,255 | ₩91,456 | ₩91,135 | ₩91,282 | +0.03% | 49.1만 |
|---|
| 2026.07.21 | ₩91,014 | ₩91,388 | ₩90,954 | ₩91,322 | +0.34% | 34.4만 |
|---|
| 2026.07.20 | ₩91,148 | ₩91,148 | ₩90,663 | ₩90,719 | -0.47% | 25.8만 |
|---|
| 2026.07.17 | ₩90,733 | ₩91,095 | ₩90,599 | ₩90,719 | -0.01% | 46.6만 |
|---|
| 2026.07.16 | ₩91,470 | ₩91,617 | ₩91,093 | ₩91,309 | -0.18% | 536만 |
|---|
| 2026.07.15 | ₩91,617 | ₩91,657 | ₩91,282 | ₩91,610 | -0.01% | 16.4만 |
|---|
| 2026.07.14 | ₩91,443 | ₩91,483 | ₩91,162 | ₩91,322 | -0.13% | 17.8만 |
|---|
| 2026.07.13 | ₩91,389 | ₩91,510 | ₩91,068 | ₩91,135 | -0.28% | 22만 |
|---|
| 2026.07.10 | ₩91,389 | ₩91,590 | ₩90,987 | ₩91,564 | +0.19% | 15.8만 |
|---|
| 2026.07.09 | ₩90,827 | ₩91,282 | ₩90,801 | ₩91,202 | +0.41% | 24.3만 |
|---|
| 2026.07.08 | ₩90,773 | ₩90,880 | ₩90,384 | ₩90,880 | +0.12% | 33.5만 |
|---|
| 2026.07.07 | ₩90,880 | ₩91,054 | ₩90,760 | ₩90,907 | +0.03% | 33.6만 |
|---|
| 2026.07.06 | ₩90,920 | ₩91,229 | ₩90,773 | ₩91,188 | +0.29% | 24.1만 |
|---|
| 2026.07.02 | ₩90,733 | ₩90,987 | ₩90,233 | ₩90,573 | -0.18% | 16만 |
|---|
| 2026.07.01 | ₩90,291 | ₩90,758 | ₩90,210 | ₩90,572 | +0.31% | 34.1만 |
|---|
| 2026.06.30 | ₩90,371 | ₩90,612 | ₩90,245 | ₩90,559 | +0.21% | 26.7만 |
|---|
| 2026.06.29 | ₩90,116 | ₩90,304 | ₩89,835 | ₩90,277 | +0.18% | 16.2만 |
|---|
| 2026.06.26 | ₩89,621 | ₩90,076 | ₩89,594 | ₩89,889 | +0.30% | 18.2만 |
|---|
| 2026.06.25 | ₩90,451 | ₩90,451 | ₩89,781 | ₩89,835 | -0.68% | 34.8만 |
|---|
| 2026.06.24 | ₩89,996 | ₩90,465 | ₩89,929 | ₩90,023 | +0.03% | 26.8만 |
|---|
| 2026.06.23 | ₩90,023 | ₩90,331 | ₩89,956 | ₩90,076 | +0.06% | 40.9만 |
|---|
| 2026.06.22 | ₩90,880 | ₩91,095 | ₩90,644 | ₩90,679 | -0.22% | 29.9만 |
|---|
| 2026.06.18 | ₩90,733 | ₩91,095 | ₩90,733 | ₩91,014 | +0.31% | 29.8만 |
|---|
| 2026.06.17 | ₩90,947 | ₩91,162 | ₩90,532 | ₩90,626 | -0.35% | 93.8만 |
|---|
| 2026.06.16 | ₩91,121 | ₩91,202 | ₩91,028 | ₩91,068 | -0.06% | 23.8만 |
|---|
| 2026.06.15 | ₩91,497 | ₩91,497 | ₩90,827 | ₩91,068 | -0.47% | 30.1만 |
|---|
| 2026.06.12 | ₩90,331 | ₩90,331 | ₩89,929 | ₩90,250 | -0.09% | 103만 |
|---|
| 2026.06.11 | ₩89,822 | ₩90,143 | ₩89,453 | ₩90,049 | +0.25% | 69.3만 |
|---|
| 2026.06.10 | ₩89,929 | ₩90,311 | ₩89,607 | ₩89,661 | -0.30% | 62.1만 |
|---|
| 2026.06.09 | ₩90,331 | ₩90,867 | ₩89,540 | ₩90,277 | -0.06% | 36.1만 |
|---|
| 2026.06.08 | ₩91,121 | ₩91,121 | ₩90,178 | ₩90,224 | -0.99% | 31.6만 |
|---|
| 2026.06.05 | ₩90,853 | ₩90,934 | ₩90,049 | ₩90,210 | -0.71% | 31.7만 |
|---|
| 2026.06.04 | ₩90,746 | ₩91,054 | ₩90,746 | ₩90,934 | +0.21% | 16.6만 |
|---|
| 2026.06.03 | ₩91,336 | ₩91,336 | ₩90,940 | ₩90,974 | -0.40% | 17.4만 |
|---|
| 2026.06.02 | ₩91,175 | ₩91,242 | ₩91,121 | ₩91,162 | -0.01% | 17만 |
|---|
| 2026.06.01 | ₩91,336 | ₩91,416 | ₩91,148 | ₩91,229 | -0.12% | 33.4만 |
|---|
| 2026.05.29 | ₩91,068 | ₩91,302 | ₩91,068 | ₩91,175 | +0.12% | 42.5만 |
|---|
| 2026.05.28 | ₩91,108 | ₩91,121 | ₩90,961 | ₩91,095 | -0.01% | 64.4만 |
|---|
| 2026.05.27 | ₩91,121 | ₩91,121 | ₩90,974 | ₩91,054 | -0.07% | 23.7만 |
|---|
| 2026.05.26 | ₩91,041 | ₩91,041 | ₩90,853 | ₩90,961 | -0.09% | 28.2만 |
|---|
| 2026.05.22 | ₩90,786 | ₩90,947 | ₩90,746 | ₩90,786 | 0.00% | 17.7만 |
|---|
| 2026.05.21 | ₩90,652 | ₩90,880 | ₩90,652 | ₩90,773 | +0.13% | 24.7만 |
|---|
| 2026.05.20 | ₩91,121 | ₩91,121 | ₩90,626 | ₩90,907 | -0.24% | 27.5만 |
|---|
| 2026.05.19 | ₩90,639 | ₩90,827 | ₩90,639 | ₩90,706 | +0.07% | 23.2만 |
|---|
| 2026.05.18 | ₩90,880 | ₩90,880 | ₩90,639 | ₩90,840 | -0.04% | 40.4만 |
|---|
| 2026.05.15 | ₩90,907 | ₩90,934 | ₩90,719 | ₩90,719 | -0.21% | 63.7만 |
|---|
| 2026.05.14 | ₩90,880 | ₩91,013 | ₩90,786 | ₩90,961 | +0.09% | 19.2만 |
|---|
| 2026.05.13 | ₩90,786 | ₩90,867 | ₩90,639 | ₩90,800 | +0.01% | 18.9만 |
|---|
| 2026.05.12 | ₩90,679 | ₩90,706 | ₩90,425 | ₩90,693 | +0.01% | 26.2만 |
|---|
| 2026.05.11 | ₩90,384 | ₩90,693 | ₩90,384 | ₩90,585 | +0.22% | 19만 |
|---|
| 2026.05.08 | ₩90,907 | ₩90,907 | ₩90,626 | ₩90,693 | -0.24% | 24.1만 |
|---|
| 2026.05.07 | ₩90,813 | ₩90,961 | ₩90,652 | ₩90,800 | -0.01% | 67.7만 |
|---|
| 2026.05.06 | ₩90,639 | ₩90,867 | ₩90,585 | ₩90,800 | +0.18% | 22.8만 |
|---|
| 2026.05.05 | ₩90,693 | ₩90,693 | ₩90,478 | ₩90,518 | -0.19% | 46.2만 |
|---|
| 2026.05.04 | ₩90,076 | ₩90,705 | ₩90,076 | ₩90,438 | +0.40% | 19만 |
|---|
| 2026.05.01 | ₩90,746 | ₩90,813 | ₩90,505 | ₩90,505 | -0.27% | 28.4만 |
|---|
| 2026.04.30 | ₩90,291 | ₩90,599 | ₩89,935 | ₩90,518 | +0.25% | 30.5만 |
|---|
| 2026.04.29 | ₩90,170 | ₩90,304 | ₩89,982 | ₩90,157 | -0.01% | 35.2만 |
|---|
| 2026.04.28 | ₩89,996 | ₩90,130 | ₩89,862 | ₩90,130 | +0.15% | 15.9만 |
|---|
| 2026.04.27 | ₩89,969 | ₩90,264 | ₩89,969 | ₩90,170 | +0.22% | 14.5만 |
|---|
| 2026.04.24 | ₩90,063 | ₩90,237 | ₩89,875 | ₩90,143 | +0.09% | 19.5만 |
|---|
| 2026.04.23 | ₩89,982 | ₩90,264 | ₩89,527 | ₩89,996 | +0.01% | 33.7만 |
|---|
| 2026.04.22 | ₩90,116 | ₩90,116 | ₩89,848 | ₩90,049 | -0.07% | 26.2만 |
|---|
| 2026.04.21 | ₩90,076 | ₩90,076 | ₩89,420 | ₩89,594 | -0.54% | 19.2만 |
|---|
| 2026.04.20 | ₩89,875 | ₩89,981 | ₩89,701 | ₩89,822 | -0.06% | 30만 |
|---|
| 2026.04.17 | ₩89,728 | ₩90,170 | ₩89,728 | ₩89,942 | +0.24% | 40만 |
|---|
| 2026.04.16 | ₩89,554 | ₩89,580 | ₩89,267 | ₩89,527 | -0.03% | 29.2만 |
|---|
| 2026.04.15 | ₩89,098 | ₩89,444 | ₩89,031 | ₩89,366 | +0.30% | 20만 |
|---|
| 2026.04.14 | ₩88,415 | ₩89,044 | ₩88,415 | ₩88,977 | +0.64% | 21.3만 |
|---|
| 2026.04.13 | ₩87,544 | ₩88,415 | ₩87,530 | ₩88,361 | +0.93% | 20.1만 |
|---|
| 2026.04.10 | ₩87,785 | ₩87,946 | ₩87,655 | ₩87,691 | -0.11% | 29.4만 |
|---|
| 2026.04.09 | ₩87,249 | ₩87,838 | ₩87,202 | ₩87,771 | +0.60% | 18.2만 |
|---|
| 2026.04.08 | ₩87,356 | ₩87,412 | ₩87,088 | ₩87,262 | -0.11% | 25.5만 |
|---|
| 2026.04.07 | ₩86,163 | ₩86,195 | ₩85,645 | ₩86,177 | +0.02% | 21.7만 |
|---|
| 2026.04.06 | ₩85,855 | ₩86,190 | ₩85,855 | ₩86,123 | +0.31% | 23.3만 |
|---|
| 2026.04.02 | ₩85,466 | ₩86,069 | ₩85,245 | ₩85,935 | +0.55% | 31.4만 |
|---|
| 2026.04.01 | ₩86,029 | ₩86,138 | ₩85,761 | ₩85,922 | -0.12% | 37.4만 |
|---|
| 2026.03.31 | ₩85,185 | ₩85,828 | ₩85,024 | ₩85,641 | +0.53% | 35.4만 |
|---|
| 2026.03.30 | ₩85,306 | ₩85,306 | ₩84,743 | ₩84,863 | -0.52% | 31.5만 |
|---|
| 2026.03.27 | ₩85,574 | ₩85,574 | ₩84,917 | ₩84,944 | -0.74% | 37만 |
|---|
| 2026.03.26 | ₩86,150 | ₩86,364 | ₩85,587 | ₩85,627 | -0.61% | 40.4만 |
|---|
| 2026.03.25 | ₩86,753 | ₩86,840 | ₩86,337 | ₩86,418 | -0.39% | 22.9만 |
|---|
| 2026.03.24 | ₩86,324 | ₩86,605 | ₩86,083 | ₩86,304 | -0.02% | 24.3만 |
|---|
| 2026.03.23 | ₩86,833 | ₩87,155 | ₩86,538 | ₩86,632 | -0.23% | 59.2만 |
|---|
| 2026.03.20 | ₩86,753 | ₩86,753 | ₩85,929 | ₩86,136 | -0.71% | 14.4만 |
|---|
| 2026.03.19 | ₩86,632 | ₩86,927 | ₩86,445 | ₩86,766 | +0.15% | 31.2만 |
|---|
| 2026.03.18 | ₩87,637 | ₩87,651 | ₩86,900 | ₩86,914 | -0.83% | 18만 |
|---|
| 2026.03.17 | ₩87,812 | ₩88,136 | ₩87,731 | ₩87,731 | -0.09% | 20.7만 |
|---|
| 2026.03.16 | ₩87,651 | ₩87,905 | ₩87,530 | ₩87,731 | +0.09% | 15.9만 |
|---|
| 2026.03.13 | ₩87,745 | ₩87,919 | ₩87,088 | ₩87,115 | -0.72% | 30.4만 |
|---|
| 2026.03.12 | ₩87,812 | ₩87,908 | ₩87,423 | ₩87,423 | -0.44% | 23.8만 |
|---|
| 2026.03.11 | ₩88,656 | ₩88,689 | ₩88,093 | ₩88,374 | -0.32% | 17만 |
|---|
| 2026.03.10 | ₩88,589 | ₩88,981 | ₩88,255 | ₩88,482 | -0.12% | 17.5만 |
|---|
| 2026.03.09 | ₩87,758 | ₩88,729 | ₩87,423 | ₩88,683 | +1.05% | 31.2만 |
|---|
| 2026.03.06 | ₩88,522 | ₩88,562 | ₩88,066 | ₩88,294 | -0.26% | 22.7만 |
|---|
| 2026.03.05 | ₩89,018 | ₩89,245 | ₩88,542 | ₩89,018 | 0.00% | 48.1만 |
|---|
| 2026.03.04 | ₩88,897 | ₩89,353 | ₩88,743 | ₩89,192 | +0.33% | 21.4만 |
|---|
| 2026.03.03 | ₩88,307 | ₩88,991 | ₩87,986 | ₩88,790 | +0.55% | 57.1만 |
|---|
| 2026.03.02 | ₩88,589 | ₩89,500 | ₩88,589 | ₩89,339 | +0.85% | 36.8만 |
|---|
| 2026.02.27 | ₩89,085 | ₩89,379 | ₩88,930 | ₩89,299 | +0.24% | 41.2만 |
|---|
| 2026.02.26 | ₩90,103 | ₩90,103 | ₩89,245 | ₩89,661 | -0.49% | 17.3만 |
|---|
| 2026.02.25 | ₩89,808 | ₩90,090 | ₩89,781 | ₩90,036 | +0.25% | 17.8만 |
|---|
| 2026.02.24 | ₩89,085 | ₩89,594 | ₩88,937 | ₩89,500 | +0.47% | 28.8만 |
|---|
| 2026.02.23 | ₩89,808 | ₩89,875 | ₩88,977 | ₩89,232 | -0.64% | 39.6만 |
|---|
| 2026.02.20 | ₩89,085 | ₩89,862 | ₩89,085 | ₩89,822 | +0.83% | 22.6만 |
|---|
| 2026.02.19 | ₩89,460 | ₩89,527 | ₩89,165 | ₩89,393 | -0.07% | 21.4만 |
|---|
| 2026.02.18 | ₩89,379 | ₩89,842 | ₩89,286 | ₩89,594 | +0.24% | 25.7만 |
|---|
| 2026.02.17 | ₩89,125 | ₩89,432 | ₩88,676 | ₩89,219 | +0.11% | 26.8만 |
|---|
| 2026.02.13 | ₩89,286 | ₩89,674 | ₩89,058 | ₩89,205 | -0.09% | 22.2만 |
|---|
| 2026.02.12 | ₩90,398 | ₩90,467 | ₩89,306 | ₩89,406 | -1.10% | 24만 |
|---|
| 2026.02.11 | ₩90,559 | ₩90,585 | ₩89,781 | ₩90,076 | -0.53% | 59.9만 |
|---|
| 2026.02.10 | ₩90,344 | ₩90,465 | ₩90,075 | ₩90,076 | -0.30% | 23.6만 |
|---|
| 2026.02.09 | ₩89,875 | ₩90,317 | ₩89,776 | ₩90,143 | +0.30% | 29.8만 |
|---|
| 2026.02.06 | ₩89,098 | ₩90,063 | ₩89,098 | ₩89,996 | +1.01% | 26.3만 |
|---|
| 2026.02.05 | ₩89,058 | ₩89,265 | ₩88,723 | ₩88,843 | -0.24% | 26만 |
|---|
| 2026.02.04 | ₩89,701 | ₩89,808 | ₩89,098 | ₩89,433 | -0.30% | 58.1만 |
|---|
| 2026.02.03 | ₩90,049 | ₩90,049 | ₩89,178 | ₩89,634 | -0.46% | 38.9만 |
|---|
| 2026.02.02 | ₩89,634 | ₩90,190 | ₩89,634 | ₩90,036 | +0.45% | 30.8만 |
|---|
| 2026.01.30 | ₩89,889 | ₩90,023 | ₩89,346 | ₩89,741 | -0.16% | 32.1만 |
|---|
| 2026.01.29 | ₩90,157 | ₩90,157 | ₩88,997 | ₩90,036 | -0.13% | 25.3만 |
|---|
| 2026.01.28 | ₩90,103 | ₩90,246 | ₩89,915 | ₩90,036 | -0.07% | 30.1만 |
|---|
| 2026.01.27 | ₩89,929 | ₩90,088 | ₩89,775 | ₩89,982 | +0.06% | 39.9만 |
|---|
| 2026.01.26 | ₩89,594 | ₩89,902 | ₩89,487 | ₩89,768 | +0.19% | 51.3만 |
|---|
| 2026.01.23 | ₩89,165 | ₩89,476 | ₩89,064 | ₩89,406 | +0.27% | 31.9만 |
|---|
| 2026.01.22 | ₩89,219 | ₩89,379 | ₩88,897 | ₩89,178 | -0.05% | 43.7만 |
|---|
| 2026.01.21 | ₩88,294 | ₩89,058 | ₩88,066 | ₩88,709 | +0.47% | 41.1만 |
|---|
| 2026.01.20 | ₩88,656 | ₩88,762 | ₩87,999 | ₩88,053 | -0.68% | 60.8만 |
|---|
| 2026.01.16 | ₩89,607 | ₩89,686 | ₩89,339 | ₩89,433 | -0.19% | 38만 |
|---|
| 2026.01.15 | ₩89,728 | ₩89,808 | ₩89,433 | ₩89,473 | -0.28% | 26.5만 |
|---|
| 2026.01.14 | ₩89,420 | ₩89,513 | ₩88,997 | ₩89,473 | +0.06% | 39.1만 |
|---|
| 2026.01.13 | ₩89,942 | ₩89,956 | ₩89,580 | ₩89,808 | -0.15% | 23.6만 |
|---|
| 2026.01.12 | ₩89,513 | ₩90,023 | ₩89,513 | ₩89,929 | +0.46% | 26.9만 |
|---|
| 2026.01.09 | ₩89,580 | ₩89,996 | ₩89,465 | ₩89,848 | +0.30% | 40.7만 |
|---|
| 2026.01.08 | ₩89,473 | ₩89,580 | ₩89,286 | ₩89,567 | +0.10% | 20.9만 |
|---|
| 2026.01.07 | ₩89,768 | ₩89,875 | ₩89,513 | ₩89,513 | -0.28% | 32.5만 |
|---|
| 2026.01.06 | ₩89,232 | ₩89,768 | ₩89,223 | ₩89,741 | +0.57% | 53.1만 |
|---|
| 2026.01.05 | ₩89,286 | ₩89,403 | ₩89,152 | ₩89,232 | -0.06% | 33.3만 |
|---|
| 2026.01.02 | ₩89,312 | ₩89,366 | ₩88,724 | ₩89,031 | -0.32% | 24.8만 |
|---|
| 2025.12.31 | ₩89,594 | ₩89,594 | ₩88,957 | ₩89,018 | -0.64% | 15.9만 |
|---|
| 2025.12.30 | ₩89,594 | ₩89,781 | ₩89,420 | ₩89,513 | -0.09% | 29.8만 |
|---|
| 2025.12.29 | ₩89,500 | ₩89,808 | ₩89,413 | ₩89,607 | +0.12% | 22.5만 |
|---|
| 2025.12.26 | ₩89,781 | ₩89,953 | ₩89,708 | ₩89,781 | 0.00% | 8.3만 |
|---|
| 2025.12.24 | ₩89,647 | ₩89,889 | ₩89,607 | ₩89,848 | +0.22% | 10만 |
|---|
| 2025.12.23 | ₩89,219 | ₩89,621 | ₩89,212 | ₩89,621 | +0.45% | 20.9만 |
|---|
| 2025.12.22 | ₩89,098 | ₩89,312 | ₩89,060 | ₩89,272 | +0.20% | 20.4만 |
|---|
| 2025.12.19 | ₩88,307 | ₩88,874 | ₩88,307 | ₩88,830 | +0.59% | 22.6만 |
|---|
| 2025.12.18 | ₩88,294 | ₩88,602 | ₩88,030 | ₩88,133 | -0.18% | 27.3만 |
|---|
| 2025.12.17 | ₩88,468 | ₩88,508 | ₩87,608 | ₩87,624 | -0.95% | 29.6만 |
|---|
| 2025.12.16 | ₩88,441 | ₩88,535 | ₩88,013 | ₩88,401 | -0.05% | 22.7만 |
|---|
| 2025.12.15 | ₩89,192 | ₩89,192 | ₩88,514 | ₩88,683 | -0.57% | 20.3만 |
|---|
| 2025.12.12 | ₩89,219 | ₩89,420 | ₩88,562 | ₩88,803 | -0.47% | 21.5만 |
|---|
| 2025.12.11 | ₩88,843 | ₩89,420 | ₩88,817 | ₩89,406 | +0.63% | 20.5만 |
|---|
| 2025.12.10 | ₩88,616 | ₩89,326 | ₩88,602 | ₩89,232 | +0.70% | 22.8만 |
|---|
| 2025.12.09 | ₩88,629 | ₩88,897 | ₩88,629 | ₩88,709 | +0.09% | 17.6만 |
|---|
| 2025.12.08 | ₩89,085 | ₩89,085 | ₩88,633 | ₩88,723 | -0.41% | 15.9만 |
|---|
| 2025.12.05 | ₩88,937 | ₩89,152 | ₩88,857 | ₩88,910 | -0.03% | 55.4만 |
|---|
| 2025.12.04 | ₩88,843 | ₩88,871 | ₩88,535 | ₩88,790 | -0.06% | 17만 |
|---|
| 2025.12.03 | ₩88,562 | ₩88,830 | ₩88,415 | ₩88,656 | +0.11% | 97.6만 |
|---|
| 2025.12.02 | ₩88,616 | ₩88,736 | ₩88,370 | ₩88,589 | -0.03% | 20.6만 |
|---|
| 2025.12.01 | ₩88,160 | ₩88,715 | ₩88,160 | ₩88,441 | +0.32% | 65.3만 |
|---|
| 2025.11.28 | ₩88,482 | ₩88,709 | ₩88,482 | ₩88,709 | +0.26% | 10.3만 |
|---|
| 2025.11.26 | ₩88,415 | ₩88,750 | ₩88,380 | ₩88,549 | +0.15% | 21.2만 |
|---|
| 2025.11.25 | ₩87,584 | ₩88,321 | ₩87,383 | ₩88,267 | +0.78% | 18.8만 |
|---|
| 2025.11.24 | ₩87,048 | ₩87,812 | ₩87,048 | ₩87,731 | +0.79% | 23.8만 |
|---|
| 2025.11.21 | ₩86,337 | ₩87,309 | ₩86,210 | ₩86,820 | +0.56% | 37.4만 |
|---|
| 2025.11.20 | ₩87,892 | ₩88,013 | ₩86,150 | ₩86,150 | -1.98% | 117.8만 |
|---|
| 2025.11.19 | ₩86,806 | ₩87,352 | ₩86,670 | ₩86,940 | +0.15% | 88.2만 |
|---|
| 2025.11.18 | ₩86,847 | ₩87,155 | ₩86,445 | ₩86,739 | -0.12% | 87.1만 |
|---|
| 2025.11.17 | ₩87,597 | ₩87,738 | ₩86,934 | ₩87,141 | -0.52% | 22.5만 |
|---|
| 2025.11.14 | ₩87,101 | ₩87,848 | ₩86,987 | ₩87,597 | +0.57% | 22만 |
|---|
| 2025.11.13 | ₩87,959 | ₩88,180 | ₩87,383 | ₩87,544 | -0.47% | 47.7만 |
|---|
| 2025.11.12 | ₩88,482 | ₩88,482 | ₩88,106 | ₩88,254 | -0.26% | 29.3만 |
|---|
| 2025.11.11 | ₩87,932 | ₩88,348 | ₩87,932 | ₩88,187 | +0.29% | 25.1만 |
|---|
| 2025.11.10 | ₩87,879 | ₩88,208 | ₩87,745 | ₩88,160 | +0.32% | 61만 |
|---|
| 2025.11.07 | ₩87,101 | ₩87,463 | ₩86,733 | ₩87,463 | +0.42% | 18.6만 |
|---|
| 2025.11.06 | ₩87,879 | ₩87,879 | ₩87,262 | ₩87,329 | -0.63% | 44.3만 |
|---|
| 2025.11.05 | ₩87,758 | ₩88,065 | ₩87,503 | ₩87,771 | +0.02% | 20.6만 |
|---|
| 2025.11.04 | ₩87,704 | ₩87,919 | ₩87,611 | ₩87,664 | -0.05% | 28.7만 |
|---|
| 2025.11.03 | ₩88,187 | ₩88,187 | ₩87,798 | ₩87,999 | -0.21% | 42.3만 |
|---|
| 2025.10.31 | ₩88,267 | ₩88,267 | ₩87,794 | ₩87,905 | -0.41% | 43.6만 |
|---|
| 2025.10.30 | ₩87,946 | ₩88,120 | ₩87,879 | ₩87,932 | -0.02% | 22.9만 |
|---|
| 2025.10.29 | ₩88,455 | ₩88,455 | ₩88,039 | ₩88,160 | -0.33% | 41.2만 |
|---|
| 2025.10.28 | ₩88,388 | ₩88,388 | ₩88,066 | ₩88,160 | -0.26% | 21.7만 |
|---|
| 2025.10.27 | ₩88,415 | ₩88,415 | ₩88,053 | ₩88,106 | -0.35% | 16.6만 |
|---|
| 2025.10.24 | ₩87,999 | ₩87,999 | ₩87,825 | ₩87,852 | -0.17% | 20.6만 |
|---|
| 2025.10.23 | ₩87,637 | ₩87,771 | ₩87,442 | ₩87,691 | +0.06% | 22.7만 |
|---|
| 2025.10.22 | ₩87,718 | ₩87,731 | ₩87,168 | ₩87,436 | -0.32% | 35.3만 |
|---|
| 2025.10.21 | ₩87,597 | ₩87,825 | ₩87,477 | ₩87,651 | +0.06% | 25.4만 |
|---|
| 2025.10.20 | ₩87,275 | ₩87,503 | ₩87,275 | ₩87,436 | +0.18% | 29.1만 |
|---|
| 2025.10.17 | ₩86,525 | ₩87,088 | ₩86,525 | ₩86,981 | +0.53% | 26.2만 |
|---|
| 2025.10.16 | ₩87,235 | ₩87,235 | ₩86,431 | ₩86,605 | -0.72% | 21.6만 |
|---|
| 2025.10.15 | ₩87,302 | ₩87,302 | ₩86,565 | ₩86,900 | -0.46% | 27.2만 |
|---|
| 2025.10.14 | ₩86,391 | ₩87,088 | ₩86,244 | ₩86,914 | +0.60% | 28.1만 |
|---|
| 2025.10.13 | ₩87,034 | ₩87,034 | ₩86,552 | ₩86,833 | -0.23% | 34.7만 |
|---|
| 2025.10.10 | ₩87,235 | ₩87,302 | ₩86,043 | ₩86,136 | -1.26% | 33.7만 |
|---|