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 | ₩93,313 | ₩93,554 | ₩93,246 | ₩93,514 | +0.21% | 30.1만 |
| 2026.10.08 | ₩93,086 | ₩93,393 | ₩92,952 | ₩93,233 | +0.16% | 32.5만 |
| 2026.10.07 | ₩93,019 | ₩93,366 | ₩93,019 | ₩93,353 | +0.36% | 31.7만 |
| 2026.10.06 | ₩93,527 | ₩93,594 | ₩93,306 | ₩93,487 | -0.04% | 19.4만 |
| 2026.10.05 | ₩92,939 | ₩93,326 | ₩92,912 | ₩93,126 | +0.20% | 21.9만 |
| 2026.10.02 | ₩92,859 | ₩93,006 | ₩92,645 | ₩92,778 | -0.09% | 27.3만 |
| 2026.10.01 | ₩92,551 | ₩92,689 | ₩92,083 | ₩92,471 | -0.09% | 44.2만 |
| 2026.09.30 | ₩92,685 | ₩92,951 | ₩92,364 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,444 |
| -0.26% |
| 48.3만 |
| 2026.09.29 | ₩92,992 | ₩92,992 | ₩92,324 | ₩92,471 | -0.56% | 57.2만 |
|---|
| 2026.09.28 | ₩93,179 | ₩93,179 | ₩92,431 | ₩92,645 | -0.57% | 32.6만 |
|---|
| 2026.09.25 | ₩92,672 | ₩93,086 | ₩92,638 | ₩92,992 | +0.35% | 18.4만 |
|---|
| 2026.09.24 | ₩92,244 | ₩92,752 | ₩92,244 | ₩92,672 | +0.46% | 27.6만 |
|---|
| 2026.09.23 | ₩93,086 | ₩93,086 | ₩92,585 | ₩92,685 | -0.43% | 47.1만 |
|---|
| 2026.09.22 | ₩93,353 | ₩93,353 | ₩93,072 | ₩93,219 | -0.14% | 45.5만 |
|---|
| 2026.09.21 | ₩92,859 | ₩93,333 | ₩92,685 | ₩93,246 | +0.42% | 23만 |
|---|
| 2026.09.18 | ₩92,404 | ₩92,431 | ₩92,025 | ₩92,324 | -0.09% | 33.5만 |
|---|
| 2026.09.17 | ₩92,311 | ₩92,458 | ₩91,990 | ₩92,164 | -0.16% | 52.3만 |
|---|
| 2026.09.16 | ₩91,963 | ₩92,150 | ₩91,188 | ₩91,576 | -0.42% | 31.7만 |
|---|
| 2026.09.15 | ₩92,003 | ₩92,150 | ₩91,803 | ₩91,923 | -0.09% | 18.5만 |
|---|
| 2026.09.14 | ₩91,602 | ₩92,484 | ₩91,602 | ₩92,271 | +0.73% | 52만 |
|---|
| 2026.09.11 | ₩92,150 | ₩92,738 | ₩92,150 | ₩92,538 | +0.42% | 18.5만 |
|---|
| 2026.09.10 | ₩92,110 | ₩92,224 | ₩91,965 | ₩92,137 | +0.03% | 24.4만 |
|---|
| 2026.09.09 | ₩92,738 | ₩92,738 | ₩92,337 | ₩92,391 | -0.37% | 21.4만 |
|---|
| 2026.09.08 | ₩92,966 | ₩93,032 | ₩92,685 | ₩92,738 | -0.24% | 20.3만 |
|---|
| 2026.09.04 | ₩93,366 | ₩93,385 | ₩93,062 | ₩93,179 | -0.20% | 18.7만 |
|---|
| 2026.09.03 | ₩92,885 | ₩93,393 | ₩92,885 | ₩93,340 | +0.49% | 30.1만 |
|---|
| 2026.09.02 | ₩92,685 | ₩92,966 | ₩92,525 | ₩92,845 | +0.17% | 29.1만 |
|---|
| 2026.09.01 | ₩92,591 | ₩92,725 | ₩92,359 | ₩92,511 | -0.09% | 30.1만 |
|---|
| 2026.08.31 | ₩92,859 | ₩92,899 | ₩92,631 | ₩92,845 | -0.01% | 18.8만 |
|---|
| 2026.08.28 | ₩93,219 | ₩93,623 | ₩93,019 | ₩93,139 | -0.09% | 15.7만 |
|---|
| 2026.08.27 | ₩93,099 | ₩93,233 | ₩92,859 | ₩93,179 | +0.09% | 41.9만 |
|---|
| 2026.08.26 | ₩92,805 | ₩92,939 | ₩92,638 | ₩92,832 | +0.03% | 22만 |
|---|
| 2026.08.25 | ₩92,752 | ₩92,925 | ₩92,631 | ₩92,885 | +0.14% | 23.1만 |
|---|
| 2026.08.24 | ₩92,645 | ₩92,784 | ₩92,551 | ₩92,618 | -0.03% | 44.6만 |
|---|
| 2026.08.21 | ₩92,885 | ₩92,966 | ₩92,653 | ₩92,765 | -0.13% | 16.4만 |
|---|
| 2026.08.20 | ₩92,792 | ₩92,992 | ₩92,484 | ₩92,511 | -0.30% | 38.3만 |
|---|
| 2026.08.19 | ₩93,166 | ₩93,273 | ₩92,952 | ₩93,006 | -0.17% | 42만 |
|---|
| 2026.08.18 | ₩93,126 | ₩93,166 | ₩92,939 | ₩93,032 | -0.10% | 23.2만 |
|---|
| 2026.08.17 | ₩93,767 | ₩93,767 | ₩93,373 | ₩93,447 | -0.34% | 19만 |
|---|
| 2026.08.14 | ₩93,861 | ₩93,861 | ₩93,647 | ₩93,754 | -0.11% | 70.9만 |
|---|
| 2026.08.13 | ₩93,620 | ₩93,793 | ₩93,500 | ₩93,714 | +0.10% | 30.5만 |
|---|
| 2026.08.12 | ₩93,567 | ₩93,567 | ₩93,206 | ₩93,340 | -0.24% | 21.5만 |
|---|
| 2026.08.11 | ₩93,366 | ₩93,432 | ₩93,072 | ₩93,179 | -0.20% | 18만 |
|---|
| 2026.08.10 | ₩93,407 | ₩93,460 | ₩93,233 | ₩93,300 | -0.11% | 16.8만 |
|---|
| 2026.08.07 | ₩93,393 | ₩93,393 | ₩93,099 | ₩93,366 | -0.03% | 28.9만 |
|---|
| 2026.08.06 | ₩93,113 | ₩93,206 | ₩92,952 | ₩93,139 | +0.03% | 26.9만 |
|---|
| 2026.08.05 | ₩93,460 | ₩93,460 | ₩92,952 | ₩93,032 | -0.46% | 22.9만 |
|---|
| 2026.08.04 | ₩92,337 | ₩93,113 | ₩92,327 | ₩93,006 | +0.72% | 33.1만 |
|---|
| 2026.08.03 | ₩91,455 | ₩92,340 | ₩91,455 | ₩92,244 | +0.86% | 23.1만 |
|---|
| 2026.07.31 | ₩91,402 | ₩91,602 | ₩90,573 | ₩91,482 | +0.09% | 24.5만 |
|---|
| 2026.07.30 | ₩90,573 | ₩90,988 | ₩90,252 | ₩90,894 | +0.35% | 16.9만 |
|---|
| 2026.07.29 | ₩90,560 | ₩90,854 | ₩89,598 | ₩89,638 | -1.02% | 31.4만 |
|---|
| 2026.07.28 | ₩90,333 | ₩90,747 | ₩90,146 | ₩90,533 | +0.22% | 35.7만 |
|---|
| 2026.07.27 | ₩90,680 | ₩91,121 | ₩90,152 | ₩90,346 | -0.37% | 26.2만 |
|---|
| 2026.07.24 | ₩90,787 | ₩90,800 | ₩90,186 | ₩90,319 | -0.52% | 33.8만 |
|---|
| 2026.07.23 | ₩90,186 | ₩90,613 | ₩89,985 | ₩90,279 | +0.10% | 35만 |
|---|
| 2026.07.22 | ₩91,014 | ₩91,215 | ₩90,894 | ₩91,041 | +0.03% | 49.1만 |
|---|
| 2026.07.21 | ₩90,774 | ₩91,147 | ₩90,714 | ₩91,081 | +0.34% | 34.4만 |
|---|
| 2026.07.20 | ₩90,907 | ₩90,907 | ₩90,424 | ₩90,480 | -0.47% | 25.8만 |
|---|
| 2026.07.17 | ₩90,493 | ₩90,854 | ₩90,359 | ₩90,480 | -0.01% | 46.6만 |
|---|
| 2026.07.16 | ₩91,228 | ₩91,375 | ₩90,853 | ₩91,068 | -0.18% | 536만 |
|---|
| 2026.07.15 | ₩91,375 | ₩91,415 | ₩91,041 | ₩91,368 | -0.01% | 16.4만 |
|---|
| 2026.07.14 | ₩91,201 | ₩91,241 | ₩90,921 | ₩91,081 | -0.13% | 17.8만 |
|---|
| 2026.07.13 | ₩91,148 | ₩91,268 | ₩90,827 | ₩90,894 | -0.28% | 22만 |
|---|
| 2026.07.10 | ₩91,148 | ₩91,348 | ₩90,747 | ₩91,322 | +0.19% | 15.8만 |
|---|
| 2026.07.09 | ₩90,587 | ₩91,041 | ₩90,561 | ₩90,961 | +0.41% | 24.3만 |
|---|
| 2026.07.08 | ₩90,533 | ₩90,640 | ₩90,146 | ₩90,640 | +0.12% | 33.5만 |
|---|
| 2026.07.07 | ₩90,640 | ₩90,814 | ₩90,520 | ₩90,667 | +0.03% | 33.6만 |
|---|
| 2026.07.06 | ₩90,680 | ₩90,988 | ₩90,533 | ₩90,947 | +0.29% | 24.1만 |
|---|
| 2026.07.02 | ₩90,493 | ₩90,747 | ₩89,995 | ₩90,334 | -0.18% | 16만 |
|---|
| 2026.07.01 | ₩90,052 | ₩90,518 | ₩89,972 | ₩90,333 | +0.31% | 34.1만 |
|---|
| 2026.06.30 | ₩90,132 | ₩90,373 | ₩90,007 | ₩90,319 | +0.21% | 26.7만 |
|---|
| 2026.06.29 | ₩89,878 | ₩90,065 | ₩89,598 | ₩90,039 | +0.18% | 16.2만 |
|---|
| 2026.06.26 | ₩89,384 | ₩89,838 | ₩89,357 | ₩89,651 | +0.30% | 18.2만 |
|---|
| 2026.06.25 | ₩90,212 | ₩90,212 | ₩89,544 | ₩89,598 | -0.68% | 34.8만 |
|---|
| 2026.06.24 | ₩89,758 | ₩90,226 | ₩89,691 | ₩89,785 | +0.03% | 26.8만 |
|---|
| 2026.06.23 | ₩89,785 | ₩90,092 | ₩89,718 | ₩89,838 | +0.06% | 40.9만 |
|---|
| 2026.06.22 | ₩90,640 | ₩90,854 | ₩90,405 | ₩90,440 | -0.22% | 29.9만 |
|---|
| 2026.06.18 | ₩90,493 | ₩90,854 | ₩90,493 | ₩90,774 | +0.31% | 29.8만 |
|---|
| 2026.06.17 | ₩90,707 | ₩90,921 | ₩90,293 | ₩90,386 | -0.35% | 93.8만 |
|---|
| 2026.06.16 | ₩90,881 | ₩90,961 | ₩90,787 | ₩90,827 | -0.06% | 23.8만 |
|---|
| 2026.06.15 | ₩91,255 | ₩91,255 | ₩90,587 | ₩90,827 | -0.47% | 30.1만 |
|---|
| 2026.06.12 | ₩90,092 | ₩90,092 | ₩89,691 | ₩90,012 | -0.09% | 103만 |
|---|
| 2026.06.11 | ₩89,584 | ₩89,905 | ₩89,217 | ₩89,811 | +0.25% | 69.3만 |
|---|
| 2026.06.10 | ₩89,691 | ₩90,072 | ₩89,370 | ₩89,424 | -0.30% | 62.1만 |
|---|
| 2026.06.09 | ₩90,092 | ₩90,627 | ₩89,304 | ₩90,039 | -0.06% | 36.1만 |
|---|
| 2026.06.08 | ₩90,881 | ₩90,881 | ₩89,940 | ₩89,985 | -0.99% | 31.6만 |
|---|
| 2026.06.05 | ₩90,613 | ₩90,694 | ₩89,811 | ₩89,972 | -0.71% | 31.7만 |
|---|
| 2026.06.04 | ₩90,506 | ₩90,814 | ₩90,506 | ₩90,694 | +0.21% | 16.6만 |
|---|
| 2026.06.03 | ₩91,094 | ₩91,094 | ₩90,700 | ₩90,734 | -0.40% | 17.4만 |
|---|
| 2026.06.02 | ₩90,934 | ₩91,001 | ₩90,881 | ₩90,921 | -0.01% | 17만 |
|---|
| 2026.06.01 | ₩91,094 | ₩91,175 | ₩90,907 | ₩90,988 | -0.12% | 33.4만 |
|---|
| 2026.05.29 | ₩90,827 | ₩91,061 | ₩90,827 | ₩90,934 | +0.12% | 42.5만 |
|---|
| 2026.05.28 | ₩90,867 | ₩90,881 | ₩90,720 | ₩90,854 | -0.01% | 64.4만 |
|---|
| 2026.05.27 | ₩90,881 | ₩90,881 | ₩90,734 | ₩90,814 | -0.07% | 23.7만 |
|---|
| 2026.05.26 | ₩90,800 | ₩90,800 | ₩90,613 | ₩90,720 | -0.09% | 28.2만 |
|---|
| 2026.05.22 | ₩90,547 | ₩90,707 | ₩90,506 | ₩90,547 | 0.00% | 17.7만 |
|---|
| 2026.05.21 | ₩90,413 | ₩90,640 | ₩90,413 | ₩90,533 | +0.13% | 24.7만 |
|---|
| 2026.05.20 | ₩90,881 | ₩90,881 | ₩90,386 | ₩90,667 | -0.24% | 27.5만 |
|---|
| 2026.05.19 | ₩90,400 | ₩90,587 | ₩90,400 | ₩90,466 | +0.07% | 23.2만 |
|---|
| 2026.05.18 | ₩90,640 | ₩90,640 | ₩90,400 | ₩90,600 | -0.04% | 40.4만 |
|---|
| 2026.05.15 | ₩90,667 | ₩90,694 | ₩90,480 | ₩90,480 | -0.21% | 63.7만 |
|---|
| 2026.05.14 | ₩90,640 | ₩90,772 | ₩90,547 | ₩90,720 | +0.09% | 19.2만 |
|---|
| 2026.05.13 | ₩90,547 | ₩90,627 | ₩90,400 | ₩90,560 | +0.01% | 18.9만 |
|---|
| 2026.05.12 | ₩90,440 | ₩90,466 | ₩90,186 | ₩90,453 | +0.01% | 26.2만 |
|---|
| 2026.05.11 | ₩90,146 | ₩90,453 | ₩90,146 | ₩90,346 | +0.22% | 19만 |
|---|
| 2026.05.08 | ₩90,667 | ₩90,667 | ₩90,386 | ₩90,453 | -0.24% | 24.1만 |
|---|
| 2026.05.07 | ₩90,573 | ₩90,720 | ₩90,413 | ₩90,560 | -0.01% | 67.7만 |
|---|
| 2026.05.06 | ₩90,400 | ₩90,627 | ₩90,346 | ₩90,560 | +0.18% | 22.8만 |
|---|
| 2026.05.05 | ₩90,453 | ₩90,453 | ₩90,239 | ₩90,279 | -0.19% | 46.2만 |
|---|
| 2026.05.04 | ₩89,838 | ₩90,465 | ₩89,838 | ₩90,199 | +0.40% | 19만 |
|---|
| 2026.05.01 | ₩90,506 | ₩90,573 | ₩90,266 | ₩90,266 | -0.27% | 28.4만 |
|---|
| 2026.04.30 | ₩90,052 | ₩90,359 | ₩89,698 | ₩90,279 | +0.25% | 30.5만 |
|---|
| 2026.04.29 | ₩89,932 | ₩90,065 | ₩89,745 | ₩89,918 | -0.01% | 35.2만 |
|---|
| 2026.04.28 | ₩89,758 | ₩89,892 | ₩89,624 | ₩89,892 | +0.15% | 15.9만 |
|---|
| 2026.04.27 | ₩89,731 | ₩90,025 | ₩89,731 | ₩89,932 | +0.22% | 14.5만 |
|---|
| 2026.04.24 | ₩89,825 | ₩89,999 | ₩89,638 | ₩89,905 | +0.09% | 19.5만 |
|---|
| 2026.04.23 | ₩89,745 | ₩90,025 | ₩89,290 | ₩89,758 | +0.01% | 33.7만 |
|---|
| 2026.04.22 | ₩89,878 | ₩89,878 | ₩89,611 | ₩89,811 | -0.07% | 26.2만 |
|---|
| 2026.04.21 | ₩89,838 | ₩89,838 | ₩89,183 | ₩89,357 | -0.54% | 19.2만 |
|---|
| 2026.04.20 | ₩89,638 | ₩89,743 | ₩89,464 | ₩89,584 | -0.06% | 30만 |
|---|
| 2026.04.17 | ₩89,491 | ₩89,932 | ₩89,491 | ₩89,705 | +0.24% | 40만 |
|---|
| 2026.04.16 | ₩89,317 | ₩89,344 | ₩89,031 | ₩89,290 | -0.03% | 29.2만 |
|---|
| 2026.04.15 | ₩88,863 | ₩89,207 | ₩88,796 | ₩89,130 | +0.30% | 20만 |
|---|
| 2026.04.14 | ₩88,181 | ₩88,809 | ₩88,181 | ₩88,742 | +0.64% | 21.3만 |
|---|
| 2026.04.13 | ₩87,312 | ₩88,181 | ₩87,299 | ₩88,127 | +0.93% | 20.1만 |
|---|
| 2026.04.10 | ₩87,553 | ₩87,713 | ₩87,423 | ₩87,459 | -0.11% | 29.4만 |
|---|
| 2026.04.09 | ₩87,018 | ₩87,606 | ₩86,971 | ₩87,539 | +0.60% | 18.2만 |
|---|
| 2026.04.08 | ₩87,125 | ₩87,181 | ₩86,858 | ₩87,032 | -0.11% | 25.5만 |
|---|
| 2026.04.07 | ₩85,936 | ₩85,968 | ₩85,418 | ₩85,949 | +0.02% | 21.7만 |
|---|
| 2026.04.06 | ₩85,628 | ₩85,962 | ₩85,628 | ₩85,896 | +0.31% | 23.3만 |
|---|
| 2026.04.02 | ₩85,241 | ₩85,842 | ₩85,020 | ₩85,708 | +0.55% | 31.4만 |
|---|
| 2026.04.01 | ₩85,802 | ₩85,910 | ₩85,535 | ₩85,695 | -0.12% | 37.4만 |
|---|
| 2026.03.31 | ₩84,960 | ₩85,602 | ₩84,800 | ₩85,414 | +0.53% | 35.4만 |
|---|
| 2026.03.30 | ₩85,080 | ₩85,080 | ₩84,519 | ₩84,639 | -0.52% | 31.5만 |
|---|
| 2026.03.27 | ₩85,348 | ₩85,348 | ₩84,693 | ₩84,719 | -0.74% | 37만 |
|---|
| 2026.03.26 | ₩85,922 | ₩86,136 | ₩85,361 | ₩85,401 | -0.61% | 40.4만 |
|---|
| 2026.03.25 | ₩86,524 | ₩86,611 | ₩86,109 | ₩86,190 | -0.39% | 22.9만 |
|---|
| 2026.03.24 | ₩86,096 | ₩86,377 | ₩85,855 | ₩86,076 | -0.02% | 24.3만 |
|---|
| 2026.03.23 | ₩86,604 | ₩86,925 | ₩86,310 | ₩86,403 | -0.23% | 59.2만 |
|---|
| 2026.03.20 | ₩86,524 | ₩86,524 | ₩85,702 | ₩85,909 | -0.71% | 14.4만 |
|---|
| 2026.03.19 | ₩86,403 | ₩86,697 | ₩86,216 | ₩86,537 | +0.15% | 31.2만 |
|---|
| 2026.03.18 | ₩87,406 | ₩87,419 | ₩86,671 | ₩86,684 | -0.83% | 18만 |
|---|
| 2026.03.17 | ₩87,580 | ₩87,903 | ₩87,499 | ₩87,499 | -0.09% | 20.7만 |
|---|
| 2026.03.16 | ₩87,419 | ₩87,673 | ₩87,299 | ₩87,499 | +0.09% | 15.9만 |
|---|
| 2026.03.13 | ₩87,513 | ₩87,686 | ₩86,858 | ₩86,885 | -0.72% | 30.4만 |
|---|
| 2026.03.12 | ₩87,580 | ₩87,676 | ₩87,192 | ₩87,192 | -0.44% | 23.8만 |
|---|
| 2026.03.11 | ₩88,422 | ₩88,455 | ₩87,860 | ₩88,141 | -0.32% | 17만 |
|---|
| 2026.03.10 | ₩88,355 | ₩88,746 | ₩88,022 | ₩88,248 | -0.12% | 17.5만 |
|---|
| 2026.03.09 | ₩87,526 | ₩88,495 | ₩87,192 | ₩88,448 | +1.05% | 31.2만 |
|---|
| 2026.03.06 | ₩88,288 | ₩88,328 | ₩87,833 | ₩88,061 | -0.26% | 22.7만 |
|---|
| 2026.03.05 | ₩88,782 | ₩89,010 | ₩88,308 | ₩88,782 | 0.00% | 48.1만 |
|---|
| 2026.03.04 | ₩88,662 | ₩89,116 | ₩88,508 | ₩88,956 | +0.33% | 21.4만 |
|---|
| 2026.03.03 | ₩88,074 | ₩88,756 | ₩87,753 | ₩88,555 | +0.55% | 57.1만 |
|---|
| 2026.03.02 | ₩88,355 | ₩89,264 | ₩88,355 | ₩89,103 | +0.85% | 36.8만 |
|---|
| 2026.02.27 | ₩88,849 | ₩89,143 | ₩88,695 | ₩89,063 | +0.24% | 41.2만 |
|---|
| 2026.02.26 | ₩89,865 | ₩89,865 | ₩89,010 | ₩89,424 | -0.49% | 17.3만 |
|---|
| 2026.02.25 | ₩89,571 | ₩89,852 | ₩89,544 | ₩89,798 | +0.25% | 17.8만 |
|---|
| 2026.02.24 | ₩88,849 | ₩89,357 | ₩88,702 | ₩89,264 | +0.47% | 28.8만 |
|---|
| 2026.02.23 | ₩89,571 | ₩89,638 | ₩88,742 | ₩88,996 | -0.64% | 39.6만 |
|---|
| 2026.02.20 | ₩88,849 | ₩89,624 | ₩88,849 | ₩89,584 | +0.83% | 22.6만 |
|---|
| 2026.02.19 | ₩89,223 | ₩89,290 | ₩88,929 | ₩89,157 | -0.07% | 21.4만 |
|---|
| 2026.02.18 | ₩89,143 | ₩89,604 | ₩89,050 | ₩89,357 | +0.24% | 25.7만 |
|---|
| 2026.02.17 | ₩88,889 | ₩89,195 | ₩88,442 | ₩88,983 | +0.11% | 26.8만 |
|---|
| 2026.02.13 | ₩89,050 | ₩89,437 | ₩88,822 | ₩88,969 | -0.09% | 22.2만 |
|---|
| 2026.02.12 | ₩90,159 | ₩90,228 | ₩89,070 | ₩89,170 | -1.10% | 24만 |
|---|
| 2026.02.11 | ₩90,319 | ₩90,346 | ₩89,544 | ₩89,838 | -0.53% | 59.9만 |
|---|
| 2026.02.10 | ₩90,105 | ₩90,226 | ₩89,837 | ₩89,838 | -0.30% | 23.6만 |
|---|
| 2026.02.09 | ₩89,638 | ₩90,079 | ₩89,539 | ₩89,905 | +0.30% | 29.8만 |
|---|
| 2026.02.06 | ₩88,863 | ₩89,825 | ₩88,863 | ₩89,758 | +1.01% | 26.3만 |
|---|
| 2026.02.05 | ₩88,822 | ₩89,030 | ₩88,488 | ₩88,609 | -0.24% | 26만 |
|---|
| 2026.02.04 | ₩89,464 | ₩89,571 | ₩88,863 | ₩89,197 | -0.30% | 58.1만 |
|---|
| 2026.02.03 | ₩89,811 | ₩89,811 | ₩88,943 | ₩89,397 | -0.46% | 38.9만 |
|---|
| 2026.02.02 | ₩89,397 | ₩89,952 | ₩89,397 | ₩89,798 | +0.45% | 30.8만 |
|---|
| 2026.01.30 | ₩89,651 | ₩89,785 | ₩89,110 | ₩89,504 | -0.16% | 32.1만 |
|---|
| 2026.01.29 | ₩89,918 | ₩89,918 | ₩88,762 | ₩89,798 | -0.13% | 25.3만 |
|---|
| 2026.01.28 | ₩89,865 | ₩90,008 | ₩89,678 | ₩89,798 | -0.07% | 30.1만 |
|---|
| 2026.01.27 | ₩89,691 | ₩89,850 | ₩89,537 | ₩89,745 | +0.06% | 39.9만 |
|---|
| 2026.01.26 | ₩89,357 | ₩89,664 | ₩89,250 | ₩89,531 | +0.19% | 51.3만 |
|---|
| 2026.01.23 | ₩88,929 | ₩89,239 | ₩88,829 | ₩89,170 | +0.27% | 31.9만 |
|---|
| 2026.01.22 | ₩88,983 | ₩89,143 | ₩88,662 | ₩88,943 | -0.05% | 43.7만 |
|---|
| 2026.01.21 | ₩88,061 | ₩88,822 | ₩87,833 | ₩88,475 | +0.47% | 41.1만 |
|---|
| 2026.01.20 | ₩88,422 | ₩88,527 | ₩87,767 | ₩87,820 | -0.68% | 60.8만 |
|---|
| 2026.01.16 | ₩89,370 | ₩89,449 | ₩89,103 | ₩89,197 | -0.19% | 38만 |
|---|
| 2026.01.15 | ₩89,491 | ₩89,571 | ₩89,197 | ₩89,237 | -0.28% | 26.5만 |
|---|
| 2026.01.14 | ₩89,183 | ₩89,277 | ₩88,762 | ₩89,237 | +0.06% | 39.1만 |
|---|
| 2026.01.13 | ₩89,705 | ₩89,718 | ₩89,344 | ₩89,571 | -0.15% | 23.6만 |
|---|
| 2026.01.12 | ₩89,277 | ₩89,785 | ₩89,277 | ₩89,691 | +0.46% | 26.9만 |
|---|
| 2026.01.09 | ₩89,344 | ₩89,758 | ₩89,229 | ₩89,611 | +0.30% | 40.7만 |
|---|
| 2026.01.08 | ₩89,237 | ₩89,344 | ₩89,050 | ₩89,330 | +0.10% | 20.9만 |
|---|
| 2026.01.07 | ₩89,531 | ₩89,638 | ₩89,277 | ₩89,277 | -0.28% | 32.5만 |
|---|
| 2026.01.06 | ₩88,996 | ₩89,531 | ₩88,987 | ₩89,504 | +0.57% | 53.1만 |
|---|
| 2026.01.05 | ₩89,050 | ₩89,167 | ₩88,916 | ₩88,996 | -0.06% | 33.3만 |
|---|
| 2026.01.02 | ₩89,076 | ₩89,130 | ₩88,490 | ₩88,796 | -0.32% | 24.8만 |
|---|
| 2025.12.31 | ₩89,357 | ₩89,357 | ₩88,722 | ₩88,782 | -0.64% | 15.9만 |
|---|
| 2025.12.30 | ₩89,357 | ₩89,544 | ₩89,183 | ₩89,277 | -0.09% | 29.8만 |
|---|
| 2025.12.29 | ₩89,264 | ₩89,571 | ₩89,177 | ₩89,370 | +0.12% | 22.5만 |
|---|
| 2025.12.26 | ₩89,544 | ₩89,715 | ₩89,471 | ₩89,544 | 0.00% | 8.3만 |
|---|
| 2025.12.24 | ₩89,411 | ₩89,651 | ₩89,370 | ₩89,611 | +0.22% | 10만 |
|---|
| 2025.12.23 | ₩88,983 | ₩89,384 | ₩88,976 | ₩89,384 | +0.45% | 20.9만 |
|---|
| 2025.12.22 | ₩88,863 | ₩89,076 | ₩88,825 | ₩89,036 | +0.20% | 20.4만 |
|---|
| 2025.12.19 | ₩88,074 | ₩88,639 | ₩88,074 | ₩88,595 | +0.59% | 22.6만 |
|---|
| 2025.12.18 | ₩88,061 | ₩88,368 | ₩87,797 | ₩87,900 | -0.18% | 27.3만 |
|---|
| 2025.12.17 | ₩88,234 | ₩88,275 | ₩87,376 | ₩87,392 | -0.95% | 29.6만 |
|---|
| 2025.12.16 | ₩88,208 | ₩88,301 | ₩87,780 | ₩88,168 | -0.05% | 22.7만 |
|---|
| 2025.12.15 | ₩88,956 | ₩88,956 | ₩88,280 | ₩88,448 | -0.57% | 20.3만 |
|---|
| 2025.12.12 | ₩88,983 | ₩89,183 | ₩88,328 | ₩88,569 | -0.47% | 21.5만 |
|---|
| 2025.12.11 | ₩88,609 | ₩89,183 | ₩88,582 | ₩89,170 | +0.63% | 20.5만 |
|---|
| 2025.12.10 | ₩88,381 | ₩89,090 | ₩88,368 | ₩88,996 | +0.70% | 22.8만 |
|---|
| 2025.12.09 | ₩88,395 | ₩88,662 | ₩88,395 | ₩88,475 | +0.09% | 17.6만 |
|---|
| 2025.12.08 | ₩88,849 | ₩88,849 | ₩88,399 | ₩88,488 | -0.41% | 15.9만 |
|---|
| 2025.12.05 | ₩88,702 | ₩88,916 | ₩88,622 | ₩88,675 | -0.03% | 55.4만 |
|---|
| 2025.12.04 | ₩88,609 | ₩88,637 | ₩88,301 | ₩88,555 | -0.06% | 17만 |
|---|
| 2025.12.03 | ₩88,328 | ₩88,595 | ₩88,181 | ₩88,422 | +0.11% | 97.6만 |
|---|
| 2025.12.02 | ₩88,381 | ₩88,502 | ₩88,137 | ₩88,355 | -0.03% | 20.6만 |
|---|
| 2025.12.01 | ₩87,927 | ₩88,480 | ₩87,927 | ₩88,208 | +0.32% | 65.3만 |
|---|
| 2025.11.28 | ₩88,248 | ₩88,475 | ₩88,248 | ₩88,475 | +0.26% | 10.3만 |
|---|
| 2025.11.26 | ₩88,181 | ₩88,515 | ₩88,146 | ₩88,315 | +0.15% | 21.2만 |
|---|
| 2025.11.25 | ₩87,352 | ₩88,087 | ₩87,152 | ₩88,034 | +0.78% | 18.8만 |
|---|
| 2025.11.24 | ₩86,818 | ₩87,580 | ₩86,818 | ₩87,499 | +0.79% | 23.8만 |
|---|
| 2025.11.21 | ₩86,109 | ₩87,078 | ₩85,982 | ₩86,591 | +0.56% | 37.4만 |
|---|
| 2025.11.20 | ₩87,660 | ₩87,780 | ₩85,922 | ₩85,922 | -1.98% | 117.8만 |
|---|
| 2025.11.19 | ₩86,577 | ₩87,121 | ₩86,441 | ₩86,711 | +0.15% | 88.2만 |
|---|
| 2025.11.18 | ₩86,617 | ₩86,925 | ₩86,216 | ₩86,510 | -0.12% | 87.1만 |
|---|
| 2025.11.17 | ₩87,366 | ₩87,506 | ₩86,704 | ₩86,911 | -0.52% | 22.5만 |
|---|
| 2025.11.14 | ₩86,871 | ₩87,616 | ₩86,758 | ₩87,366 | +0.57% | 22만 |
|---|
| 2025.11.13 | ₩87,727 | ₩87,947 | ₩87,152 | ₩87,312 | -0.47% | 47.7만 |
|---|
| 2025.11.12 | ₩88,248 | ₩88,248 | ₩87,874 | ₩88,021 | -0.26% | 29.3만 |
|---|
| 2025.11.11 | ₩87,700 | ₩88,114 | ₩87,700 | ₩87,954 | +0.29% | 25.1만 |
|---|
| 2025.11.10 | ₩87,646 | ₩87,975 | ₩87,513 | ₩87,927 | +0.32% | 61만 |
|---|
| 2025.11.07 | ₩86,871 | ₩87,232 | ₩86,504 | ₩87,232 | +0.42% | 18.6만 |
|---|
| 2025.11.06 | ₩87,646 | ₩87,646 | ₩87,032 | ₩87,098 | -0.63% | 44.3만 |
|---|
| 2025.11.05 | ₩87,526 | ₩87,832 | ₩87,272 | ₩87,539 | +0.02% | 20.6만 |
|---|
| 2025.11.04 | ₩87,473 | ₩87,686 | ₩87,379 | ₩87,433 | -0.05% | 28.7만 |
|---|
| 2025.11.03 | ₩87,954 | ₩87,954 | ₩87,566 | ₩87,767 | -0.21% | 42.3만 |
|---|
| 2025.10.31 | ₩88,034 | ₩88,034 | ₩87,562 | ₩87,673 | -0.41% | 43.6만 |
|---|
| 2025.10.30 | ₩87,713 | ₩87,887 | ₩87,646 | ₩87,700 | -0.02% | 22.9만 |
|---|
| 2025.10.29 | ₩88,221 | ₩88,221 | ₩87,807 | ₩87,927 | -0.33% | 41.2만 |
|---|
| 2025.10.28 | ₩88,154 | ₩88,154 | ₩87,833 | ₩87,927 | -0.26% | 21.7만 |
|---|
| 2025.10.27 | ₩88,181 | ₩88,181 | ₩87,820 | ₩87,874 | -0.35% | 16.6만 |
|---|
| 2025.10.24 | ₩87,767 | ₩87,767 | ₩87,593 | ₩87,620 | -0.17% | 20.6만 |
|---|
| 2025.10.23 | ₩87,406 | ₩87,539 | ₩87,211 | ₩87,459 | +0.06% | 22.7만 |
|---|
| 2025.10.22 | ₩87,486 | ₩87,499 | ₩86,938 | ₩87,205 | -0.32% | 35.3만 |
|---|
| 2025.10.21 | ₩87,366 | ₩87,593 | ₩87,245 | ₩87,419 | +0.06% | 25.4만 |
|---|
| 2025.10.20 | ₩87,045 | ₩87,272 | ₩87,045 | ₩87,205 | +0.18% | 29.1만 |
|---|
| 2025.10.17 | ₩86,297 | ₩86,858 | ₩86,297 | ₩86,751 | +0.53% | 26.2만 |
|---|
| 2025.10.16 | ₩87,005 | ₩87,005 | ₩86,203 | ₩86,377 | -0.72% | 21.6만 |
|---|
| 2025.10.15 | ₩87,072 | ₩87,072 | ₩86,337 | ₩86,671 | -0.46% | 27.2만 |
|---|
| 2025.10.14 | ₩86,163 | ₩86,858 | ₩86,016 | ₩86,684 | +0.60% | 28.1만 |
|---|
| 2025.10.13 | ₩86,804 | ₩86,804 | ₩86,323 | ₩86,604 | -0.23% | 34.7만 |
|---|
| 2025.10.10 | ₩87,005 | ₩87,072 | ₩85,815 | ₩85,909 | -1.26% | 33.7만 |
|---|