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 | ₩93,144 | ₩93,384 | ₩93,077 | ₩93,344 | +0.21% | 30.1만 |
| 2026.10.08 | ₩92,917 | ₩93,224 | ₩92,784 | ₩93,064 | +0.16% | 32.5만 |
| 2026.10.07 | ₩92,851 | ₩93,197 | ₩92,851 | ₩93,184 | +0.36% | 31.7만 |
| 2026.10.06 | ₩93,358 | ₩93,424 | ₩93,137 | ₩93,317 | -0.04% | 19.4만 |
| 2026.10.05 | ₩92,771 | ₩93,157 | ₩92,744 | ₩92,957 | +0.20% | 21.9만 |
| 2026.10.02 | ₩92,690 | ₩92,837 | ₩92,477 | ₩92,610 | -0.09% | 27.3만 |
| 2026.10.01 | ₩92,384 | ₩92,521 | ₩91,917 | ₩92,304 | -0.09% | 44.2만 |
| 2026.09.30 | ₩92,517 | ₩92,783 | ₩92,197 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,277 |
| -0.26% |
| 48.3만 |
| 2026.09.29 | ₩92,824 | ₩92,824 | ₩92,157 | ₩92,304 | -0.56% | 57.2만 |
|---|
| 2026.09.28 | ₩93,011 | ₩93,011 | ₩92,264 | ₩92,477 | -0.57% | 32.6만 |
|---|
| 2026.09.25 | ₩92,504 | ₩92,917 | ₩92,470 | ₩92,824 | +0.35% | 18.4만 |
|---|
| 2026.09.24 | ₩92,077 | ₩92,584 | ₩92,077 | ₩92,504 | +0.46% | 27.6만 |
|---|
| 2026.09.23 | ₩92,917 | ₩92,917 | ₩92,417 | ₩92,517 | -0.43% | 47.1만 |
|---|
| 2026.09.22 | ₩93,184 | ₩93,184 | ₩92,904 | ₩93,051 | -0.14% | 45.5만 |
|---|
| 2026.09.21 | ₩92,690 | ₩93,164 | ₩92,517 | ₩93,077 | +0.42% | 23만 |
|---|
| 2026.09.18 | ₩92,237 | ₩92,264 | ₩91,858 | ₩92,157 | -0.09% | 33.5만 |
|---|
| 2026.09.17 | ₩92,144 | ₩92,290 | ₩91,823 | ₩91,997 | -0.16% | 52.3만 |
|---|
| 2026.09.16 | ₩91,797 | ₩91,983 | ₩91,023 | ₩91,410 | -0.42% | 31.7만 |
|---|
| 2026.09.15 | ₩91,837 | ₩91,983 | ₩91,637 | ₩91,757 | -0.09% | 18.5만 |
|---|
| 2026.09.14 | ₩91,436 | ₩92,317 | ₩91,436 | ₩92,104 | +0.73% | 52만 |
|---|
| 2026.09.11 | ₩91,983 | ₩92,570 | ₩91,983 | ₩92,370 | +0.42% | 18.5만 |
|---|
| 2026.09.10 | ₩91,943 | ₩92,057 | ₩91,798 | ₩91,970 | +0.03% | 24.4만 |
|---|
| 2026.09.09 | ₩92,570 | ₩92,570 | ₩92,170 | ₩92,224 | -0.37% | 21.4만 |
|---|
| 2026.09.08 | ₩92,797 | ₩92,864 | ₩92,517 | ₩92,570 | -0.24% | 20.3만 |
|---|
| 2026.09.04 | ₩93,197 | ₩93,216 | ₩92,893 | ₩93,011 | -0.20% | 18.7만 |
|---|
| 2026.09.03 | ₩92,717 | ₩93,224 | ₩92,717 | ₩93,171 | +0.49% | 30.1만 |
|---|
| 2026.09.02 | ₩92,517 | ₩92,797 | ₩92,357 | ₩92,677 | +0.17% | 29.1만 |
|---|
| 2026.09.01 | ₩92,424 | ₩92,557 | ₩92,192 | ₩92,344 | -0.09% | 30.1만 |
|---|
| 2026.08.31 | ₩92,690 | ₩92,731 | ₩92,464 | ₩92,677 | -0.01% | 18.8만 |
|---|
| 2026.08.28 | ₩93,051 | ₩93,454 | ₩92,851 | ₩92,971 | -0.09% | 15.7만 |
|---|
| 2026.08.27 | ₩92,931 | ₩93,064 | ₩92,690 | ₩93,011 | +0.09% | 41.9만 |
|---|
| 2026.08.26 | ₩92,637 | ₩92,771 | ₩92,470 | ₩92,664 | +0.03% | 22만 |
|---|
| 2026.08.25 | ₩92,584 | ₩92,757 | ₩92,464 | ₩92,717 | +0.14% | 23.1만 |
|---|
| 2026.08.24 | ₩92,477 | ₩92,616 | ₩92,384 | ₩92,450 | -0.03% | 44.6만 |
|---|
| 2026.08.21 | ₩92,717 | ₩92,797 | ₩92,485 | ₩92,597 | -0.13% | 16.4만 |
|---|
| 2026.08.20 | ₩92,624 | ₩92,824 | ₩92,317 | ₩92,344 | -0.30% | 38.3만 |
|---|
| 2026.08.19 | ₩92,997 | ₩93,104 | ₩92,784 | ₩92,837 | -0.17% | 42만 |
|---|
| 2026.08.18 | ₩92,957 | ₩92,997 | ₩92,771 | ₩92,864 | -0.10% | 23.2만 |
|---|
| 2026.08.17 | ₩93,598 | ₩93,598 | ₩93,204 | ₩93,277 | -0.34% | 19만 |
|---|
| 2026.08.14 | ₩93,691 | ₩93,691 | ₩93,478 | ₩93,584 | -0.11% | 70.9만 |
|---|
| 2026.08.13 | ₩93,451 | ₩93,623 | ₩93,331 | ₩93,544 | +0.10% | 30.5만 |
|---|
| 2026.08.12 | ₩93,398 | ₩93,398 | ₩93,037 | ₩93,171 | -0.24% | 21.5만 |
|---|
| 2026.08.11 | ₩93,197 | ₩93,263 | ₩92,904 | ₩93,011 | -0.20% | 18만 |
|---|
| 2026.08.10 | ₩93,237 | ₩93,291 | ₩93,064 | ₩93,131 | -0.11% | 16.8만 |
|---|
| 2026.08.07 | ₩93,224 | ₩93,224 | ₩92,931 | ₩93,197 | -0.03% | 28.9만 |
|---|
| 2026.08.06 | ₩92,944 | ₩93,037 | ₩92,784 | ₩92,971 | +0.03% | 26.9만 |
|---|
| 2026.08.05 | ₩93,291 | ₩93,291 | ₩92,784 | ₩92,864 | -0.46% | 22.9만 |
|---|
| 2026.08.04 | ₩92,170 | ₩92,944 | ₩92,160 | ₩92,837 | +0.72% | 33.1만 |
|---|
| 2026.08.03 | ₩91,290 | ₩92,173 | ₩91,290 | ₩92,077 | +0.86% | 23.1만 |
|---|
| 2026.07.31 | ₩91,236 | ₩91,436 | ₩90,409 | ₩91,316 | +0.09% | 24.5만 |
|---|
| 2026.07.30 | ₩90,409 | ₩90,823 | ₩90,089 | ₩90,729 | +0.35% | 16.9만 |
|---|
| 2026.07.29 | ₩90,396 | ₩90,689 | ₩89,435 | ₩89,475 | -1.02% | 31.4만 |
|---|
| 2026.07.28 | ₩90,169 | ₩90,583 | ₩89,982 | ₩90,369 | +0.22% | 35.7만 |
|---|
| 2026.07.27 | ₩90,516 | ₩90,956 | ₩89,989 | ₩90,182 | -0.37% | 26.2만 |
|---|
| 2026.07.24 | ₩90,623 | ₩90,636 | ₩90,022 | ₩90,156 | -0.52% | 33.8만 |
|---|
| 2026.07.23 | ₩90,022 | ₩90,449 | ₩89,822 | ₩90,116 | +0.10% | 35만 |
|---|
| 2026.07.22 | ₩90,849 | ₩91,050 | ₩90,729 | ₩90,876 | +0.03% | 49.1만 |
|---|
| 2026.07.21 | ₩90,609 | ₩90,982 | ₩90,549 | ₩90,916 | +0.34% | 34.4만 |
|---|
| 2026.07.20 | ₩90,743 | ₩90,743 | ₩90,260 | ₩90,316 | -0.47% | 25.8만 |
|---|
| 2026.07.17 | ₩90,329 | ₩90,689 | ₩90,196 | ₩90,316 | -0.01% | 46.6만 |
|---|
| 2026.07.16 | ₩91,063 | ₩91,210 | ₩90,688 | ₩90,903 | -0.18% | 536만 |
|---|
| 2026.07.15 | ₩91,210 | ₩91,250 | ₩90,876 | ₩91,203 | -0.01% | 16.4만 |
|---|
| 2026.07.14 | ₩91,036 | ₩91,076 | ₩90,756 | ₩90,916 | -0.13% | 17.8만 |
|---|
| 2026.07.13 | ₩90,983 | ₩91,103 | ₩90,663 | ₩90,729 | -0.28% | 22만 |
|---|
| 2026.07.10 | ₩90,983 | ₩91,183 | ₩90,583 | ₩91,156 | +0.19% | 15.8만 |
|---|
| 2026.07.09 | ₩90,423 | ₩90,876 | ₩90,397 | ₩90,796 | +0.41% | 24.3만 |
|---|
| 2026.07.08 | ₩90,369 | ₩90,476 | ₩89,982 | ₩90,476 | +0.12% | 33.5만 |
|---|
| 2026.07.07 | ₩90,476 | ₩90,649 | ₩90,356 | ₩90,503 | +0.03% | 33.6만 |
|---|
| 2026.07.06 | ₩90,516 | ₩90,823 | ₩90,369 | ₩90,783 | +0.29% | 24.1만 |
|---|
| 2026.07.02 | ₩90,329 | ₩90,583 | ₩89,832 | ₩90,170 | -0.18% | 16만 |
|---|
| 2026.07.01 | ₩89,889 | ₩90,355 | ₩89,809 | ₩90,169 | +0.31% | 34.1만 |
|---|
| 2026.06.30 | ₩89,969 | ₩90,209 | ₩89,844 | ₩90,156 | +0.21% | 26.7만 |
|---|
| 2026.06.29 | ₩89,716 | ₩89,902 | ₩89,435 | ₩89,876 | +0.18% | 16.2만 |
|---|
| 2026.06.26 | ₩89,222 | ₩89,676 | ₩89,195 | ₩89,489 | +0.30% | 18.2만 |
|---|
| 2026.06.25 | ₩90,049 | ₩90,049 | ₩89,382 | ₩89,435 | -0.68% | 34.8만 |
|---|
| 2026.06.24 | ₩89,595 | ₩90,062 | ₩89,529 | ₩89,622 | +0.03% | 26.8만 |
|---|
| 2026.06.23 | ₩89,622 | ₩89,929 | ₩89,555 | ₩89,676 | +0.06% | 40.9만 |
|---|
| 2026.06.22 | ₩90,476 | ₩90,689 | ₩90,241 | ₩90,276 | -0.22% | 29.9만 |
|---|
| 2026.06.18 | ₩90,329 | ₩90,689 | ₩90,329 | ₩90,609 | +0.31% | 29.8만 |
|---|
| 2026.06.17 | ₩90,543 | ₩90,756 | ₩90,129 | ₩90,222 | -0.35% | 93.8만 |
|---|
| 2026.06.16 | ₩90,716 | ₩90,796 | ₩90,623 | ₩90,663 | -0.06% | 23.8만 |
|---|
| 2026.06.15 | ₩91,090 | ₩91,090 | ₩90,423 | ₩90,663 | -0.47% | 30.1만 |
|---|
| 2026.06.12 | ₩89,929 | ₩89,929 | ₩89,529 | ₩89,849 | -0.09% | 103만 |
|---|
| 2026.06.11 | ₩89,422 | ₩89,742 | ₩89,055 | ₩89,649 | +0.25% | 69.3만 |
|---|
| 2026.06.10 | ₩89,529 | ₩89,909 | ₩89,209 | ₩89,262 | -0.30% | 62.1만 |
|---|
| 2026.06.09 | ₩89,929 | ₩90,463 | ₩89,142 | ₩89,876 | -0.06% | 36.1만 |
|---|
| 2026.06.08 | ₩90,716 | ₩90,716 | ₩89,777 | ₩89,822 | -0.99% | 31.6만 |
|---|
| 2026.06.05 | ₩90,449 | ₩90,529 | ₩89,649 | ₩89,809 | -0.71% | 31.7만 |
|---|
| 2026.06.04 | ₩90,343 | ₩90,649 | ₩90,343 | ₩90,529 | +0.21% | 16.6만 |
|---|
| 2026.06.03 | ₩90,930 | ₩90,930 | ₩90,536 | ₩90,569 | -0.40% | 17.4만 |
|---|
| 2026.06.02 | ₩90,769 | ₩90,836 | ₩90,716 | ₩90,756 | -0.01% | 17만 |
|---|
| 2026.06.01 | ₩90,930 | ₩91,010 | ₩90,743 | ₩90,823 | -0.12% | 33.4만 |
|---|
| 2026.05.29 | ₩90,663 | ₩90,896 | ₩90,663 | ₩90,769 | +0.12% | 42.5만 |
|---|
| 2026.05.28 | ₩90,703 | ₩90,716 | ₩90,556 | ₩90,689 | -0.01% | 64.4만 |
|---|
| 2026.05.27 | ₩90,716 | ₩90,716 | ₩90,569 | ₩90,649 | -0.07% | 23.7만 |
|---|
| 2026.05.26 | ₩90,636 | ₩90,636 | ₩90,449 | ₩90,556 | -0.09% | 28.2만 |
|---|
| 2026.05.22 | ₩90,383 | ₩90,543 | ₩90,343 | ₩90,383 | 0.00% | 17.7만 |
|---|
| 2026.05.21 | ₩90,249 | ₩90,476 | ₩90,249 | ₩90,369 | +0.13% | 24.7만 |
|---|
| 2026.05.20 | ₩90,716 | ₩90,716 | ₩90,222 | ₩90,503 | -0.24% | 27.5만 |
|---|
| 2026.05.19 | ₩90,236 | ₩90,423 | ₩90,236 | ₩90,303 | +0.07% | 23.2만 |
|---|
| 2026.05.18 | ₩90,476 | ₩90,476 | ₩90,236 | ₩90,436 | -0.04% | 40.4만 |
|---|
| 2026.05.15 | ₩90,503 | ₩90,529 | ₩90,316 | ₩90,316 | -0.21% | 63.7만 |
|---|
| 2026.05.14 | ₩90,476 | ₩90,608 | ₩90,383 | ₩90,556 | +0.09% | 19.2만 |
|---|
| 2026.05.13 | ₩90,383 | ₩90,463 | ₩90,236 | ₩90,396 | +0.01% | 18.9만 |
|---|
| 2026.05.12 | ₩90,276 | ₩90,303 | ₩90,022 | ₩90,289 | +0.01% | 26.2만 |
|---|
| 2026.05.11 | ₩89,982 | ₩90,289 | ₩89,982 | ₩90,182 | +0.22% | 19만 |
|---|
| 2026.05.08 | ₩90,503 | ₩90,503 | ₩90,222 | ₩90,289 | -0.24% | 24.1만 |
|---|
| 2026.05.07 | ₩90,409 | ₩90,556 | ₩90,249 | ₩90,396 | -0.01% | 67.7만 |
|---|
| 2026.05.06 | ₩90,236 | ₩90,463 | ₩90,182 | ₩90,396 | +0.18% | 22.8만 |
|---|
| 2026.05.05 | ₩90,289 | ₩90,289 | ₩90,076 | ₩90,116 | -0.19% | 46.2만 |
|---|
| 2026.05.04 | ₩89,676 | ₩90,301 | ₩89,676 | ₩90,036 | +0.40% | 19만 |
|---|
| 2026.05.01 | ₩90,343 | ₩90,409 | ₩90,102 | ₩90,102 | -0.27% | 28.4만 |
|---|
| 2026.04.30 | ₩89,889 | ₩90,196 | ₩89,535 | ₩90,116 | +0.25% | 30.5만 |
|---|
| 2026.04.29 | ₩89,769 | ₩89,902 | ₩89,582 | ₩89,756 | -0.01% | 35.2만 |
|---|
| 2026.04.28 | ₩89,595 | ₩89,729 | ₩89,462 | ₩89,729 | +0.15% | 15.9만 |
|---|
| 2026.04.27 | ₩89,569 | ₩89,862 | ₩89,569 | ₩89,769 | +0.22% | 14.5만 |
|---|
| 2026.04.24 | ₩89,662 | ₩89,836 | ₩89,475 | ₩89,742 | +0.09% | 19.5만 |
|---|
| 2026.04.23 | ₩89,582 | ₩89,862 | ₩89,129 | ₩89,595 | +0.01% | 33.7만 |
|---|
| 2026.04.22 | ₩89,716 | ₩89,716 | ₩89,449 | ₩89,649 | -0.07% | 26.2만 |
|---|
| 2026.04.21 | ₩89,676 | ₩89,676 | ₩89,022 | ₩89,195 | -0.54% | 19.2만 |
|---|
| 2026.04.20 | ₩89,475 | ₩89,581 | ₩89,302 | ₩89,422 | -0.06% | 30만 |
|---|
| 2026.04.17 | ₩89,329 | ₩89,769 | ₩89,329 | ₩89,542 | +0.24% | 40만 |
|---|
| 2026.04.16 | ₩89,155 | ₩89,182 | ₩88,870 | ₩89,129 | -0.03% | 29.2만 |
|---|
| 2026.04.15 | ₩88,702 | ₩89,046 | ₩88,635 | ₩88,968 | +0.30% | 20만 |
|---|
| 2026.04.14 | ₩88,021 | ₩88,648 | ₩88,021 | ₩88,582 | +0.64% | 21.3만 |
|---|
| 2026.04.13 | ₩87,154 | ₩88,021 | ₩87,141 | ₩87,968 | +0.93% | 20.1만 |
|---|
| 2026.04.10 | ₩87,394 | ₩87,554 | ₩87,265 | ₩87,301 | -0.11% | 29.4만 |
|---|
| 2026.04.09 | ₩86,861 | ₩87,448 | ₩86,814 | ₩87,381 | +0.60% | 18.2만 |
|---|
| 2026.04.08 | ₩86,967 | ₩87,023 | ₩86,701 | ₩86,874 | -0.11% | 25.5만 |
|---|
| 2026.04.07 | ₩85,780 | ₩85,812 | ₩85,264 | ₩85,793 | +0.02% | 21.7만 |
|---|
| 2026.04.06 | ₩85,473 | ₩85,807 | ₩85,473 | ₩85,740 | +0.31% | 23.3만 |
|---|
| 2026.04.02 | ₩85,086 | ₩85,687 | ₩84,866 | ₩85,553 | +0.55% | 31.4만 |
|---|
| 2026.04.01 | ₩85,647 | ₩85,755 | ₩85,380 | ₩85,540 | -0.12% | 37.4만 |
|---|
| 2026.03.31 | ₩84,806 | ₩85,447 | ₩84,646 | ₩85,260 | +0.53% | 35.4만 |
|---|
| 2026.03.30 | ₩84,926 | ₩84,926 | ₩84,366 | ₩84,486 | -0.52% | 31.5만 |
|---|
| 2026.03.27 | ₩85,193 | ₩85,193 | ₩84,539 | ₩84,566 | -0.74% | 37만 |
|---|
| 2026.03.26 | ₩85,767 | ₩85,980 | ₩85,206 | ₩85,246 | -0.61% | 40.4만 |
|---|
| 2026.03.25 | ₩86,367 | ₩86,454 | ₩85,953 | ₩86,034 | -0.39% | 22.9만 |
|---|
| 2026.03.24 | ₩85,940 | ₩86,220 | ₩85,700 | ₩85,920 | -0.02% | 24.3만 |
|---|
| 2026.03.23 | ₩86,447 | ₩86,767 | ₩86,154 | ₩86,247 | -0.23% | 59.2만 |
|---|
| 2026.03.20 | ₩86,367 | ₩86,367 | ₩85,547 | ₩85,753 | -0.71% | 14.4만 |
|---|
| 2026.03.19 | ₩86,247 | ₩86,540 | ₩86,060 | ₩86,380 | +0.15% | 31.2만 |
|---|
| 2026.03.18 | ₩87,248 | ₩87,261 | ₩86,514 | ₩86,527 | -0.83% | 18만 |
|---|
| 2026.03.17 | ₩87,421 | ₩87,744 | ₩87,341 | ₩87,341 | -0.09% | 20.7만 |
|---|
| 2026.03.16 | ₩87,261 | ₩87,514 | ₩87,141 | ₩87,341 | +0.09% | 15.9만 |
|---|
| 2026.03.13 | ₩87,354 | ₩87,528 | ₩86,701 | ₩86,727 | -0.72% | 30.4만 |
|---|
| 2026.03.12 | ₩87,421 | ₩87,517 | ₩87,034 | ₩87,034 | -0.44% | 23.8만 |
|---|
| 2026.03.11 | ₩88,261 | ₩88,295 | ₩87,701 | ₩87,981 | -0.32% | 17만 |
|---|
| 2026.03.10 | ₩88,195 | ₩88,586 | ₩87,863 | ₩88,088 | -0.12% | 17.5만 |
|---|
| 2026.03.09 | ₩87,368 | ₩88,335 | ₩87,034 | ₩88,288 | +1.05% | 31.2만 |
|---|
| 2026.03.06 | ₩88,128 | ₩88,168 | ₩87,674 | ₩87,901 | -0.26% | 22.7만 |
|---|
| 2026.03.05 | ₩88,622 | ₩88,848 | ₩88,148 | ₩88,622 | 0.00% | 48.1만 |
|---|
| 2026.03.04 | ₩88,502 | ₩88,955 | ₩88,348 | ₩88,795 | +0.33% | 21.4만 |
|---|
| 2026.03.03 | ₩87,915 | ₩88,595 | ₩87,594 | ₩88,395 | +0.55% | 57.1만 |
|---|
| 2026.03.02 | ₩88,195 | ₩89,102 | ₩88,195 | ₩88,942 | +0.85% | 36.8만 |
|---|
| 2026.02.27 | ₩88,688 | ₩88,982 | ₩88,535 | ₩88,902 | +0.24% | 41.2만 |
|---|
| 2026.02.26 | ₩89,702 | ₩89,702 | ₩88,848 | ₩89,262 | -0.49% | 17.3만 |
|---|
| 2026.02.25 | ₩89,409 | ₩89,689 | ₩89,382 | ₩89,635 | +0.25% | 17.8만 |
|---|
| 2026.02.24 | ₩88,688 | ₩89,195 | ₩88,542 | ₩89,102 | +0.47% | 28.8만 |
|---|
| 2026.02.23 | ₩89,409 | ₩89,475 | ₩88,582 | ₩88,835 | -0.64% | 39.6만 |
|---|
| 2026.02.20 | ₩88,688 | ₩89,462 | ₩88,688 | ₩89,422 | +0.83% | 22.6만 |
|---|
| 2026.02.19 | ₩89,062 | ₩89,129 | ₩88,768 | ₩88,995 | -0.07% | 21.4만 |
|---|
| 2026.02.18 | ₩88,982 | ₩89,442 | ₩88,888 | ₩89,195 | +0.24% | 25.7만 |
|---|
| 2026.02.17 | ₩88,728 | ₩89,034 | ₩88,281 | ₩88,822 | +0.11% | 26.8만 |
|---|
| 2026.02.13 | ₩88,888 | ₩89,275 | ₩88,662 | ₩88,808 | -0.09% | 22.2만 |
|---|
| 2026.02.12 | ₩89,996 | ₩90,065 | ₩88,908 | ₩89,008 | -1.10% | 24만 |
|---|
| 2026.02.11 | ₩90,156 | ₩90,182 | ₩89,382 | ₩89,676 | -0.53% | 59.9만 |
|---|
| 2026.02.10 | ₩89,942 | ₩90,062 | ₩89,674 | ₩89,676 | -0.30% | 23.6만 |
|---|
| 2026.02.09 | ₩89,475 | ₩89,916 | ₩89,377 | ₩89,742 | +0.30% | 29.8만 |
|---|
| 2026.02.06 | ₩88,702 | ₩89,662 | ₩88,702 | ₩89,595 | +1.01% | 26.3만 |
|---|
| 2026.02.05 | ₩88,662 | ₩88,868 | ₩88,328 | ₩88,448 | -0.24% | 26만 |
|---|
| 2026.02.04 | ₩89,302 | ₩89,409 | ₩88,702 | ₩89,035 | -0.30% | 58.1만 |
|---|
| 2026.02.03 | ₩89,649 | ₩89,649 | ₩88,782 | ₩89,235 | -0.46% | 38.9만 |
|---|
| 2026.02.02 | ₩89,235 | ₩89,789 | ₩89,235 | ₩89,635 | +0.45% | 30.8만 |
|---|
| 2026.01.30 | ₩89,489 | ₩89,622 | ₩88,948 | ₩89,342 | -0.16% | 32.1만 |
|---|
| 2026.01.29 | ₩89,756 | ₩89,756 | ₩88,602 | ₩89,635 | -0.13% | 25.3만 |
|---|
| 2026.01.28 | ₩89,702 | ₩89,845 | ₩89,515 | ₩89,635 | -0.07% | 30.1만 |
|---|
| 2026.01.27 | ₩89,529 | ₩89,688 | ₩89,375 | ₩89,582 | +0.06% | 39.9만 |
|---|
| 2026.01.26 | ₩89,195 | ₩89,502 | ₩89,089 | ₩89,369 | +0.19% | 51.3만 |
|---|
| 2026.01.23 | ₩88,768 | ₩89,078 | ₩88,668 | ₩89,008 | +0.27% | 31.9만 |
|---|
| 2026.01.22 | ₩88,822 | ₩88,982 | ₩88,502 | ₩88,782 | -0.05% | 43.7만 |
|---|
| 2026.01.21 | ₩87,901 | ₩88,662 | ₩87,674 | ₩88,315 | +0.47% | 41.1만 |
|---|
| 2026.01.20 | ₩88,261 | ₩88,367 | ₩87,608 | ₩87,661 | -0.68% | 60.8만 |
|---|
| 2026.01.16 | ₩89,209 | ₩89,287 | ₩88,942 | ₩89,035 | -0.19% | 38만 |
|---|
| 2026.01.15 | ₩89,329 | ₩89,409 | ₩89,035 | ₩89,075 | -0.28% | 26.5만 |
|---|
| 2026.01.14 | ₩89,022 | ₩89,115 | ₩88,602 | ₩89,075 | +0.06% | 39.1만 |
|---|
| 2026.01.13 | ₩89,542 | ₩89,555 | ₩89,182 | ₩89,409 | -0.15% | 23.6만 |
|---|
| 2026.01.12 | ₩89,115 | ₩89,622 | ₩89,115 | ₩89,529 | +0.46% | 26.9만 |
|---|
| 2026.01.09 | ₩89,182 | ₩89,595 | ₩89,067 | ₩89,449 | +0.30% | 40.7만 |
|---|
| 2026.01.08 | ₩89,075 | ₩89,182 | ₩88,888 | ₩89,169 | +0.10% | 20.9만 |
|---|
| 2026.01.07 | ₩89,369 | ₩89,475 | ₩89,115 | ₩89,115 | -0.28% | 32.5만 |
|---|
| 2026.01.06 | ₩88,835 | ₩89,369 | ₩88,826 | ₩89,342 | +0.57% | 53.1만 |
|---|
| 2026.01.05 | ₩88,888 | ₩89,006 | ₩88,755 | ₩88,835 | -0.06% | 33.3만 |
|---|
| 2026.01.02 | ₩88,915 | ₩88,968 | ₩88,329 | ₩88,635 | -0.32% | 24.8만 |
|---|
| 2025.12.31 | ₩89,195 | ₩89,195 | ₩88,562 | ₩88,622 | -0.64% | 15.9만 |
|---|
| 2025.12.30 | ₩89,195 | ₩89,382 | ₩89,022 | ₩89,115 | -0.09% | 29.8만 |
|---|
| 2025.12.29 | ₩89,102 | ₩89,409 | ₩89,015 | ₩89,209 | +0.12% | 22.5만 |
|---|
| 2025.12.26 | ₩89,382 | ₩89,553 | ₩89,309 | ₩89,382 | 0.00% | 8.3만 |
|---|
| 2025.12.24 | ₩89,249 | ₩89,489 | ₩89,209 | ₩89,449 | +0.22% | 10만 |
|---|
| 2025.12.23 | ₩88,822 | ₩89,222 | ₩88,815 | ₩89,222 | +0.45% | 20.9만 |
|---|
| 2025.12.22 | ₩88,702 | ₩88,915 | ₩88,664 | ₩88,875 | +0.20% | 20.4만 |
|---|
| 2025.12.19 | ₩87,915 | ₩88,479 | ₩87,915 | ₩88,435 | +0.59% | 22.6만 |
|---|
| 2025.12.18 | ₩87,901 | ₩88,208 | ₩87,638 | ₩87,741 | -0.18% | 27.3만 |
|---|
| 2025.12.17 | ₩88,075 | ₩88,115 | ₩87,218 | ₩87,234 | -0.95% | 29.6만 |
|---|
| 2025.12.16 | ₩88,048 | ₩88,141 | ₩87,621 | ₩88,008 | -0.05% | 22.7만 |
|---|
| 2025.12.15 | ₩88,795 | ₩88,795 | ₩88,120 | ₩88,288 | -0.57% | 20.3만 |
|---|
| 2025.12.12 | ₩88,822 | ₩89,022 | ₩88,168 | ₩88,408 | -0.47% | 21.5만 |
|---|
| 2025.12.11 | ₩88,448 | ₩89,022 | ₩88,421 | ₩89,008 | +0.63% | 20.5만 |
|---|
| 2025.12.10 | ₩88,221 | ₩88,928 | ₩88,208 | ₩88,835 | +0.70% | 22.8만 |
|---|
| 2025.12.09 | ₩88,235 | ₩88,502 | ₩88,235 | ₩88,315 | +0.09% | 17.6만 |
|---|
| 2025.12.08 | ₩88,688 | ₩88,688 | ₩88,239 | ₩88,328 | -0.41% | 15.9만 |
|---|
| 2025.12.05 | ₩88,542 | ₩88,755 | ₩88,462 | ₩88,515 | -0.03% | 55.4만 |
|---|
| 2025.12.04 | ₩88,448 | ₩88,476 | ₩88,141 | ₩88,395 | -0.06% | 17만 |
|---|
| 2025.12.03 | ₩88,168 | ₩88,435 | ₩88,021 | ₩88,261 | +0.11% | 97.6만 |
|---|
| 2025.12.02 | ₩88,221 | ₩88,341 | ₩87,977 | ₩88,195 | -0.03% | 20.6만 |
|---|
| 2025.12.01 | ₩87,768 | ₩88,320 | ₩87,768 | ₩88,048 | +0.32% | 65.3만 |
|---|
| 2025.11.28 | ₩88,088 | ₩88,315 | ₩88,088 | ₩88,315 | +0.26% | 10.3만 |
|---|
| 2025.11.26 | ₩88,021 | ₩88,355 | ₩87,987 | ₩88,155 | +0.15% | 21.2만 |
|---|
| 2025.11.25 | ₩87,194 | ₩87,928 | ₩86,994 | ₩87,875 | +0.78% | 18.8만 |
|---|
| 2025.11.24 | ₩86,661 | ₩87,421 | ₩86,661 | ₩87,341 | +0.79% | 23.8만 |
|---|
| 2025.11.21 | ₩85,953 | ₩86,921 | ₩85,827 | ₩86,434 | +0.56% | 37.4만 |
|---|
| 2025.11.20 | ₩87,501 | ₩87,621 | ₩85,767 | ₩85,767 | -1.98% | 117.8만 |
|---|
| 2025.11.19 | ₩86,420 | ₩86,963 | ₩86,284 | ₩86,554 | +0.15% | 88.2만 |
|---|
| 2025.11.18 | ₩86,460 | ₩86,767 | ₩86,060 | ₩86,354 | -0.12% | 87.1만 |
|---|
| 2025.11.17 | ₩87,208 | ₩87,348 | ₩86,547 | ₩86,754 | -0.52% | 22.5만 |
|---|
| 2025.11.14 | ₩86,714 | ₩87,457 | ₩86,601 | ₩87,208 | +0.57% | 22만 |
|---|
| 2025.11.13 | ₩87,568 | ₩87,788 | ₩86,994 | ₩87,154 | -0.47% | 47.7만 |
|---|
| 2025.11.12 | ₩88,088 | ₩88,088 | ₩87,714 | ₩87,861 | -0.26% | 29.3만 |
|---|
| 2025.11.11 | ₩87,541 | ₩87,955 | ₩87,541 | ₩87,794 | +0.29% | 25.1만 |
|---|
| 2025.11.10 | ₩87,488 | ₩87,816 | ₩87,354 | ₩87,768 | +0.32% | 61만 |
|---|
| 2025.11.07 | ₩86,714 | ₩87,074 | ₩86,347 | ₩87,074 | +0.42% | 18.6만 |
|---|
| 2025.11.06 | ₩87,488 | ₩87,488 | ₩86,874 | ₩86,941 | -0.63% | 44.3만 |
|---|
| 2025.11.05 | ₩87,368 | ₩87,673 | ₩87,114 | ₩87,381 | +0.02% | 20.6만 |
|---|
| 2025.11.04 | ₩87,314 | ₩87,528 | ₩87,221 | ₩87,274 | -0.05% | 28.7만 |
|---|
| 2025.11.03 | ₩87,794 | ₩87,794 | ₩87,408 | ₩87,608 | -0.21% | 42.3만 |
|---|
| 2025.10.31 | ₩87,875 | ₩87,875 | ₩87,404 | ₩87,514 | -0.41% | 43.6만 |
|---|
| 2025.10.30 | ₩87,554 | ₩87,728 | ₩87,488 | ₩87,541 | -0.02% | 22.9만 |
|---|
| 2025.10.29 | ₩88,061 | ₩88,061 | ₩87,648 | ₩87,768 | -0.33% | 41.2만 |
|---|
| 2025.10.28 | ₩87,995 | ₩87,995 | ₩87,674 | ₩87,768 | -0.26% | 21.7만 |
|---|
| 2025.10.27 | ₩88,021 | ₩88,021 | ₩87,661 | ₩87,714 | -0.35% | 16.6만 |
|---|
| 2025.10.24 | ₩87,608 | ₩87,608 | ₩87,434 | ₩87,461 | -0.17% | 20.6만 |
|---|
| 2025.10.23 | ₩87,248 | ₩87,381 | ₩87,053 | ₩87,301 | +0.06% | 22.7만 |
|---|
| 2025.10.22 | ₩87,328 | ₩87,341 | ₩86,781 | ₩87,047 | -0.32% | 35.3만 |
|---|
| 2025.10.21 | ₩87,208 | ₩87,434 | ₩87,087 | ₩87,261 | +0.06% | 25.4만 |
|---|
| 2025.10.20 | ₩86,887 | ₩87,114 | ₩86,887 | ₩87,047 | +0.18% | 29.1만 |
|---|
| 2025.10.17 | ₩86,140 | ₩86,701 | ₩86,140 | ₩86,594 | +0.53% | 26.2만 |
|---|
| 2025.10.16 | ₩86,847 | ₩86,847 | ₩86,047 | ₩86,220 | -0.72% | 21.6만 |
|---|
| 2025.10.15 | ₩86,914 | ₩86,914 | ₩86,180 | ₩86,514 | -0.46% | 27.2만 |
|---|
| 2025.10.14 | ₩86,007 | ₩86,701 | ₩85,860 | ₩86,527 | +0.60% | 28.1만 |
|---|
| 2025.10.13 | ₩86,647 | ₩86,647 | ₩86,167 | ₩86,447 | -0.23% | 34.7만 |
|---|
| 2025.10.10 | ₩86,847 | ₩86,914 | ₩85,660 | ₩85,753 | -1.26% | 33.7만 |
|---|