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 | ₩93,173 | ₩93,414 | ₩93,107 | ₩93,374 | +0.21% | 30.1만 |
| 2026.10.08 | ₩92,947 | ₩93,253 | ₩92,813 | ₩93,093 | +0.16% | 32.5만 |
| 2026.10.07 | ₩92,880 | ₩93,227 | ₩92,880 | ₩93,213 | +0.36% | 31.7만 |
| 2026.10.06 | ₩93,387 | ₩93,454 | ₩93,167 | ₩93,347 | -0.04% | 19.4만 |
| 2026.10.05 | ₩92,800 | ₩93,187 | ₩92,773 | ₩92,987 | +0.20% | 21.9만 |
| 2026.10.02 | ₩92,720 | ₩92,866 | ₩92,506 | ₩92,640 | -0.09% | 27.3만 |
| 2026.10.01 | ₩92,413 | ₩92,550 | ₩91,946 | ₩92,333 | -0.09% | 44.2만 |
| 2026.09.30 | ₩92,546 | ₩92,812 | ₩92,226 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,306 |
| -0.26% |
| 48.3만 |
| 2026.09.29 | ₩92,853 | ₩92,853 | ₩92,186 | ₩92,333 | -0.56% | 57.2만 |
|---|
| 2026.09.28 | ₩93,040 | ₩93,040 | ₩92,293 | ₩92,506 | -0.57% | 32.6만 |
|---|
| 2026.09.25 | ₩92,533 | ₩92,947 | ₩92,499 | ₩92,853 | +0.35% | 18.4만 |
|---|
| 2026.09.24 | ₩92,106 | ₩92,613 | ₩92,106 | ₩92,533 | +0.46% | 27.6만 |
|---|
| 2026.09.23 | ₩92,947 | ₩92,947 | ₩92,446 | ₩92,546 | -0.43% | 47.1만 |
|---|
| 2026.09.22 | ₩93,213 | ₩93,213 | ₩92,933 | ₩93,080 | -0.14% | 45.5만 |
|---|
| 2026.09.21 | ₩92,720 | ₩93,193 | ₩92,546 | ₩93,107 | +0.42% | 23만 |
|---|
| 2026.09.18 | ₩92,266 | ₩92,293 | ₩91,887 | ₩92,186 | -0.09% | 33.5만 |
|---|
| 2026.09.17 | ₩92,173 | ₩92,319 | ₩91,852 | ₩92,026 | -0.16% | 52.3만 |
|---|
| 2026.09.16 | ₩91,826 | ₩92,012 | ₩91,052 | ₩91,439 | -0.42% | 31.7만 |
|---|
| 2026.09.15 | ₩91,866 | ₩92,012 | ₩91,665 | ₩91,786 | -0.09% | 18.5만 |
|---|
| 2026.09.14 | ₩91,465 | ₩92,346 | ₩91,465 | ₩92,133 | +0.73% | 52만 |
|---|
| 2026.09.11 | ₩92,012 | ₩92,600 | ₩92,012 | ₩92,399 | +0.42% | 18.5만 |
|---|
| 2026.09.10 | ₩91,972 | ₩92,086 | ₩91,827 | ₩91,999 | +0.03% | 24.4만 |
|---|
| 2026.09.09 | ₩92,600 | ₩92,600 | ₩92,199 | ₩92,253 | -0.37% | 21.4만 |
|---|
| 2026.09.08 | ₩92,826 | ₩92,893 | ₩92,546 | ₩92,600 | -0.24% | 20.3만 |
|---|
| 2026.09.04 | ₩93,227 | ₩93,245 | ₩92,923 | ₩93,040 | -0.20% | 18.7만 |
|---|
| 2026.09.03 | ₩92,746 | ₩93,253 | ₩92,746 | ₩93,200 | +0.49% | 30.1만 |
|---|
| 2026.09.02 | ₩92,546 | ₩92,826 | ₩92,386 | ₩92,706 | +0.17% | 29.1만 |
|---|
| 2026.09.01 | ₩92,453 | ₩92,586 | ₩92,221 | ₩92,373 | -0.09% | 30.1만 |
|---|
| 2026.08.31 | ₩92,720 | ₩92,760 | ₩92,493 | ₩92,706 | -0.01% | 18.8만 |
|---|
| 2026.08.28 | ₩93,080 | ₩93,483 | ₩92,880 | ₩93,000 | -0.09% | 15.7만 |
|---|
| 2026.08.27 | ₩92,960 | ₩93,093 | ₩92,720 | ₩93,040 | +0.09% | 41.9만 |
|---|
| 2026.08.26 | ₩92,666 | ₩92,800 | ₩92,499 | ₩92,693 | +0.03% | 22만 |
|---|
| 2026.08.25 | ₩92,613 | ₩92,786 | ₩92,493 | ₩92,746 | +0.14% | 23.1만 |
|---|
| 2026.08.24 | ₩92,506 | ₩92,645 | ₩92,413 | ₩92,479 | -0.03% | 44.6만 |
|---|
| 2026.08.21 | ₩92,746 | ₩92,826 | ₩92,514 | ₩92,626 | -0.13% | 16.4만 |
|---|
| 2026.08.20 | ₩92,653 | ₩92,853 | ₩92,346 | ₩92,373 | -0.30% | 38.3만 |
|---|
| 2026.08.19 | ₩93,027 | ₩93,133 | ₩92,813 | ₩92,866 | -0.17% | 42만 |
|---|
| 2026.08.18 | ₩92,987 | ₩93,027 | ₩92,800 | ₩92,893 | -0.10% | 23.2만 |
|---|
| 2026.08.17 | ₩93,627 | ₩93,627 | ₩93,233 | ₩93,307 | -0.34% | 19만 |
|---|
| 2026.08.14 | ₩93,721 | ₩93,721 | ₩93,507 | ₩93,614 | -0.11% | 70.9만 |
|---|
| 2026.08.13 | ₩93,480 | ₩93,652 | ₩93,360 | ₩93,574 | +0.10% | 30.5만 |
|---|
| 2026.08.12 | ₩93,427 | ₩93,427 | ₩93,067 | ₩93,200 | -0.24% | 21.5만 |
|---|
| 2026.08.11 | ₩93,227 | ₩93,292 | ₩92,933 | ₩93,040 | -0.20% | 18만 |
|---|
| 2026.08.10 | ₩93,267 | ₩93,320 | ₩93,093 | ₩93,160 | -0.11% | 16.8만 |
|---|
| 2026.08.07 | ₩93,253 | ₩93,253 | ₩92,960 | ₩93,227 | -0.03% | 28.9만 |
|---|
| 2026.08.06 | ₩92,973 | ₩93,067 | ₩92,813 | ₩93,000 | +0.03% | 26.9만 |
|---|
| 2026.08.05 | ₩93,320 | ₩93,320 | ₩92,813 | ₩92,893 | -0.46% | 22.9만 |
|---|
| 2026.08.04 | ₩92,199 | ₩92,973 | ₩92,189 | ₩92,866 | +0.72% | 33.1만 |
|---|
| 2026.08.03 | ₩91,318 | ₩92,202 | ₩91,318 | ₩92,106 | +0.86% | 23.1만 |
|---|
| 2026.07.31 | ₩91,265 | ₩91,465 | ₩90,438 | ₩91,345 | +0.09% | 24.5만 |
|---|
| 2026.07.30 | ₩90,438 | ₩90,851 | ₩90,117 | ₩90,758 | +0.35% | 16.9만 |
|---|
| 2026.07.29 | ₩90,424 | ₩90,718 | ₩89,464 | ₩89,504 | -1.02% | 31.4만 |
|---|
| 2026.07.28 | ₩90,197 | ₩90,611 | ₩90,011 | ₩90,398 | +0.22% | 35.7만 |
|---|
| 2026.07.27 | ₩90,544 | ₩90,985 | ₩90,017 | ₩90,211 | -0.37% | 26.2만 |
|---|
| 2026.07.24 | ₩90,651 | ₩90,665 | ₩90,051 | ₩90,184 | -0.52% | 33.8만 |
|---|
| 2026.07.23 | ₩90,051 | ₩90,478 | ₩89,851 | ₩90,144 | +0.10% | 35만 |
|---|
| 2026.07.22 | ₩90,878 | ₩91,078 | ₩90,758 | ₩90,905 | +0.03% | 49.1만 |
|---|
| 2026.07.21 | ₩90,638 | ₩91,010 | ₩90,578 | ₩90,945 | +0.34% | 34.4만 |
|---|
| 2026.07.20 | ₩90,771 | ₩90,771 | ₩90,288 | ₩90,344 | -0.47% | 25.8만 |
|---|
| 2026.07.17 | ₩90,358 | ₩90,718 | ₩90,224 | ₩90,344 | -0.01% | 46.6만 |
|---|
| 2026.07.16 | ₩91,092 | ₩91,238 | ₩90,717 | ₩90,931 | -0.18% | 536만 |
|---|
| 2026.07.15 | ₩91,238 | ₩91,278 | ₩90,905 | ₩91,232 | -0.01% | 16.4만 |
|---|
| 2026.07.14 | ₩91,065 | ₩91,105 | ₩90,785 | ₩90,945 | -0.13% | 17.8만 |
|---|
| 2026.07.13 | ₩91,012 | ₩91,132 | ₩90,691 | ₩90,758 | -0.28% | 22만 |
|---|
| 2026.07.10 | ₩91,012 | ₩91,212 | ₩90,611 | ₩91,185 | +0.19% | 15.8만 |
|---|
| 2026.07.09 | ₩90,451 | ₩90,905 | ₩90,426 | ₩90,825 | +0.41% | 24.3만 |
|---|
| 2026.07.08 | ₩90,398 | ₩90,504 | ₩90,011 | ₩90,504 | +0.12% | 33.5만 |
|---|
| 2026.07.07 | ₩90,504 | ₩90,678 | ₩90,384 | ₩90,531 | +0.03% | 33.6만 |
|---|
| 2026.07.06 | ₩90,544 | ₩90,851 | ₩90,398 | ₩90,811 | +0.29% | 24.1만 |
|---|
| 2026.07.02 | ₩90,358 | ₩90,611 | ₩89,860 | ₩90,199 | -0.18% | 16만 |
|---|
| 2026.07.01 | ₩89,917 | ₩90,383 | ₩89,837 | ₩90,197 | +0.31% | 34.1만 |
|---|
| 2026.06.30 | ₩89,997 | ₩90,238 | ₩89,872 | ₩90,184 | +0.21% | 26.7만 |
|---|
| 2026.06.29 | ₩89,744 | ₩89,931 | ₩89,464 | ₩89,904 | +0.18% | 16.2만 |
|---|
| 2026.06.26 | ₩89,250 | ₩89,704 | ₩89,223 | ₩89,517 | +0.30% | 18.2만 |
|---|
| 2026.06.25 | ₩90,077 | ₩90,077 | ₩89,410 | ₩89,464 | -0.68% | 34.8만 |
|---|
| 2026.06.24 | ₩89,624 | ₩90,091 | ₩89,557 | ₩89,650 | +0.03% | 26.8만 |
|---|
| 2026.06.23 | ₩89,650 | ₩89,957 | ₩89,584 | ₩89,704 | +0.06% | 40.9만 |
|---|
| 2026.06.22 | ₩90,504 | ₩90,718 | ₩90,270 | ₩90,304 | -0.22% | 29.9만 |
|---|
| 2026.06.18 | ₩90,358 | ₩90,718 | ₩90,358 | ₩90,638 | +0.31% | 29.8만 |
|---|
| 2026.06.17 | ₩90,571 | ₩90,785 | ₩90,157 | ₩90,251 | -0.35% | 93.8만 |
|---|
| 2026.06.16 | ₩90,745 | ₩90,825 | ₩90,651 | ₩90,691 | -0.06% | 23.8만 |
|---|
| 2026.06.15 | ₩91,118 | ₩91,118 | ₩90,451 | ₩90,691 | -0.47% | 30.1만 |
|---|
| 2026.06.12 | ₩89,957 | ₩89,957 | ₩89,557 | ₩89,877 | -0.09% | 103만 |
|---|
| 2026.06.11 | ₩89,450 | ₩89,770 | ₩89,083 | ₩89,677 | +0.25% | 69.3만 |
|---|
| 2026.06.10 | ₩89,557 | ₩89,937 | ₩89,237 | ₩89,290 | -0.30% | 62.1만 |
|---|
| 2026.06.09 | ₩89,957 | ₩90,491 | ₩89,170 | ₩89,904 | -0.06% | 36.1만 |
|---|
| 2026.06.08 | ₩90,745 | ₩90,745 | ₩89,805 | ₩89,851 | -0.99% | 31.6만 |
|---|
| 2026.06.05 | ₩90,478 | ₩90,558 | ₩89,677 | ₩89,837 | -0.71% | 31.7만 |
|---|
| 2026.06.04 | ₩90,371 | ₩90,678 | ₩90,371 | ₩90,558 | +0.21% | 16.6만 |
|---|
| 2026.06.03 | ₩90,958 | ₩90,958 | ₩90,564 | ₩90,598 | -0.40% | 17.4만 |
|---|
| 2026.06.02 | ₩90,798 | ₩90,865 | ₩90,745 | ₩90,785 | -0.01% | 17만 |
|---|
| 2026.06.01 | ₩90,958 | ₩91,038 | ₩90,771 | ₩90,851 | -0.12% | 33.4만 |
|---|
| 2026.05.29 | ₩90,691 | ₩90,925 | ₩90,691 | ₩90,798 | +0.12% | 42.5만 |
|---|
| 2026.05.28 | ₩90,731 | ₩90,745 | ₩90,584 | ₩90,718 | -0.01% | 64.4만 |
|---|
| 2026.05.27 | ₩90,745 | ₩90,745 | ₩90,598 | ₩90,678 | -0.07% | 23.7만 |
|---|
| 2026.05.26 | ₩90,665 | ₩90,665 | ₩90,478 | ₩90,584 | -0.09% | 28.2만 |
|---|
| 2026.05.22 | ₩90,411 | ₩90,571 | ₩90,371 | ₩90,411 | 0.00% | 17.7만 |
|---|
| 2026.05.21 | ₩90,278 | ₩90,504 | ₩90,278 | ₩90,398 | +0.13% | 24.7만 |
|---|
| 2026.05.20 | ₩90,745 | ₩90,745 | ₩90,251 | ₩90,531 | -0.24% | 27.5만 |
|---|
| 2026.05.19 | ₩90,264 | ₩90,451 | ₩90,264 | ₩90,331 | +0.07% | 23.2만 |
|---|
| 2026.05.18 | ₩90,504 | ₩90,504 | ₩90,264 | ₩90,464 | -0.04% | 40.4만 |
|---|
| 2026.05.15 | ₩90,531 | ₩90,558 | ₩90,344 | ₩90,344 | -0.21% | 63.7만 |
|---|
| 2026.05.14 | ₩90,504 | ₩90,637 | ₩90,411 | ₩90,584 | +0.09% | 19.2만 |
|---|
| 2026.05.13 | ₩90,411 | ₩90,491 | ₩90,264 | ₩90,424 | +0.01% | 18.9만 |
|---|
| 2026.05.12 | ₩90,304 | ₩90,331 | ₩90,051 | ₩90,318 | +0.01% | 26.2만 |
|---|
| 2026.05.11 | ₩90,011 | ₩90,318 | ₩90,011 | ₩90,211 | +0.22% | 19만 |
|---|
| 2026.05.08 | ₩90,531 | ₩90,531 | ₩90,251 | ₩90,318 | -0.24% | 24.1만 |
|---|
| 2026.05.07 | ₩90,438 | ₩90,584 | ₩90,278 | ₩90,424 | -0.01% | 67.7만 |
|---|
| 2026.05.06 | ₩90,264 | ₩90,491 | ₩90,211 | ₩90,424 | +0.18% | 22.8만 |
|---|
| 2026.05.05 | ₩90,318 | ₩90,318 | ₩90,104 | ₩90,144 | -0.19% | 46.2만 |
|---|
| 2026.05.04 | ₩89,704 | ₩90,330 | ₩89,704 | ₩90,064 | +0.40% | 19만 |
|---|
| 2026.05.01 | ₩90,371 | ₩90,438 | ₩90,131 | ₩90,131 | -0.27% | 28.4만 |
|---|
| 2026.04.30 | ₩89,917 | ₩90,224 | ₩89,564 | ₩90,144 | +0.25% | 30.5만 |
|---|
| 2026.04.29 | ₩89,797 | ₩89,931 | ₩89,610 | ₩89,784 | -0.01% | 35.2만 |
|---|
| 2026.04.28 | ₩89,624 | ₩89,757 | ₩89,490 | ₩89,757 | +0.15% | 15.9만 |
|---|
| 2026.04.27 | ₩89,597 | ₩89,891 | ₩89,597 | ₩89,797 | +0.22% | 14.5만 |
|---|
| 2026.04.24 | ₩89,690 | ₩89,864 | ₩89,504 | ₩89,770 | +0.09% | 19.5만 |
|---|
| 2026.04.23 | ₩89,610 | ₩89,891 | ₩89,157 | ₩89,624 | +0.01% | 33.7만 |
|---|
| 2026.04.22 | ₩89,744 | ₩89,744 | ₩89,477 | ₩89,677 | -0.07% | 26.2만 |
|---|
| 2026.04.21 | ₩89,704 | ₩89,704 | ₩89,050 | ₩89,223 | -0.54% | 19.2만 |
|---|
| 2026.04.20 | ₩89,504 | ₩89,609 | ₩89,330 | ₩89,450 | -0.06% | 30만 |
|---|
| 2026.04.17 | ₩89,357 | ₩89,797 | ₩89,357 | ₩89,570 | +0.24% | 40만 |
|---|
| 2026.04.16 | ₩89,183 | ₩89,210 | ₩88,898 | ₩89,157 | -0.03% | 29.2만 |
|---|
| 2026.04.15 | ₩88,730 | ₩89,074 | ₩88,663 | ₩88,996 | +0.30% | 20만 |
|---|
| 2026.04.14 | ₩88,049 | ₩88,676 | ₩88,049 | ₩88,609 | +0.64% | 21.3만 |
|---|
| 2026.04.13 | ₩87,182 | ₩88,049 | ₩87,168 | ₩87,996 | +0.93% | 20.1만 |
|---|
| 2026.04.10 | ₩87,422 | ₩87,582 | ₩87,292 | ₩87,328 | -0.11% | 29.4만 |
|---|
| 2026.04.09 | ₩86,888 | ₩87,475 | ₩86,841 | ₩87,408 | +0.60% | 18.2만 |
|---|
| 2026.04.08 | ₩86,995 | ₩87,051 | ₩86,728 | ₩86,901 | -0.11% | 25.5만 |
|---|
| 2026.04.07 | ₩85,807 | ₩85,839 | ₩85,291 | ₩85,820 | +0.02% | 21.7만 |
|---|
| 2026.04.06 | ₩85,500 | ₩85,834 | ₩85,500 | ₩85,767 | +0.31% | 23.3만 |
|---|
| 2026.04.02 | ₩85,113 | ₩85,714 | ₩84,893 | ₩85,580 | +0.55% | 31.4만 |
|---|
| 2026.04.01 | ₩85,674 | ₩85,782 | ₩85,407 | ₩85,567 | -0.12% | 37.4만 |
|---|
| 2026.03.31 | ₩84,833 | ₩85,473 | ₩84,673 | ₩85,287 | +0.53% | 35.4만 |
|---|
| 2026.03.30 | ₩84,953 | ₩84,953 | ₩84,393 | ₩84,513 | -0.52% | 31.5만 |
|---|
| 2026.03.27 | ₩85,220 | ₩85,220 | ₩84,566 | ₩84,593 | -0.74% | 37만 |
|---|
| 2026.03.26 | ₩85,794 | ₩86,007 | ₩85,233 | ₩85,273 | -0.61% | 40.4만 |
|---|
| 2026.03.25 | ₩86,394 | ₩86,481 | ₩85,981 | ₩86,061 | -0.39% | 22.9만 |
|---|
| 2026.03.24 | ₩85,967 | ₩86,247 | ₩85,727 | ₩85,947 | -0.02% | 24.3만 |
|---|
| 2026.03.23 | ₩86,474 | ₩86,795 | ₩86,181 | ₩86,274 | -0.23% | 59.2만 |
|---|
| 2026.03.20 | ₩86,394 | ₩86,394 | ₩85,574 | ₩85,780 | -0.71% | 14.4만 |
|---|
| 2026.03.19 | ₩86,274 | ₩86,568 | ₩86,087 | ₩86,408 | +0.15% | 31.2만 |
|---|
| 2026.03.18 | ₩87,275 | ₩87,288 | ₩86,541 | ₩86,554 | -0.83% | 18만 |
|---|
| 2026.03.17 | ₩87,448 | ₩87,771 | ₩87,368 | ₩87,368 | -0.09% | 20.7만 |
|---|
| 2026.03.16 | ₩87,288 | ₩87,542 | ₩87,168 | ₩87,368 | +0.09% | 15.9만 |
|---|
| 2026.03.13 | ₩87,382 | ₩87,555 | ₩86,728 | ₩86,755 | -0.72% | 30.4만 |
|---|
| 2026.03.12 | ₩87,448 | ₩87,545 | ₩87,061 | ₩87,061 | -0.44% | 23.8만 |
|---|
| 2026.03.11 | ₩88,289 | ₩88,323 | ₩87,729 | ₩88,009 | -0.32% | 17만 |
|---|
| 2026.03.10 | ₩88,222 | ₩88,613 | ₩87,890 | ₩88,116 | -0.12% | 17.5만 |
|---|
| 2026.03.09 | ₩87,395 | ₩88,363 | ₩87,061 | ₩88,316 | +1.05% | 31.2만 |
|---|
| 2026.03.06 | ₩88,156 | ₩88,196 | ₩87,702 | ₩87,929 | -0.26% | 22.7만 |
|---|
| 2026.03.05 | ₩88,650 | ₩88,876 | ₩88,176 | ₩88,650 | 0.00% | 48.1만 |
|---|
| 2026.03.04 | ₩88,529 | ₩88,983 | ₩88,376 | ₩88,823 | +0.33% | 21.4만 |
|---|
| 2026.03.03 | ₩87,942 | ₩88,623 | ₩87,622 | ₩88,423 | +0.55% | 57.1만 |
|---|
| 2026.03.02 | ₩88,222 | ₩89,130 | ₩88,222 | ₩88,970 | +0.85% | 36.8만 |
|---|
| 2026.02.27 | ₩88,716 | ₩89,010 | ₩88,563 | ₩88,930 | +0.24% | 41.2만 |
|---|
| 2026.02.26 | ₩89,730 | ₩89,730 | ₩88,876 | ₩89,290 | -0.49% | 17.3만 |
|---|
| 2026.02.25 | ₩89,437 | ₩89,717 | ₩89,410 | ₩89,664 | +0.25% | 17.8만 |
|---|
| 2026.02.24 | ₩88,716 | ₩89,223 | ₩88,569 | ₩89,130 | +0.47% | 28.8만 |
|---|
| 2026.02.23 | ₩89,437 | ₩89,504 | ₩88,609 | ₩88,863 | -0.64% | 39.6만 |
|---|
| 2026.02.20 | ₩88,716 | ₩89,490 | ₩88,716 | ₩89,450 | +0.83% | 22.6만 |
|---|
| 2026.02.19 | ₩89,090 | ₩89,157 | ₩88,796 | ₩89,023 | -0.07% | 21.4만 |
|---|
| 2026.02.18 | ₩89,010 | ₩89,470 | ₩88,916 | ₩89,223 | +0.24% | 25.7만 |
|---|
| 2026.02.17 | ₩88,756 | ₩89,062 | ₩88,309 | ₩88,850 | +0.11% | 26.8만 |
|---|
| 2026.02.13 | ₩88,916 | ₩89,303 | ₩88,690 | ₩88,836 | -0.09% | 22.2만 |
|---|
| 2026.02.12 | ₩90,024 | ₩90,093 | ₩88,936 | ₩89,037 | -1.10% | 24만 |
|---|
| 2026.02.11 | ₩90,184 | ₩90,211 | ₩89,410 | ₩89,704 | -0.53% | 59.9만 |
|---|
| 2026.02.10 | ₩89,971 | ₩90,091 | ₩89,702 | ₩89,704 | -0.30% | 23.6만 |
|---|
| 2026.02.09 | ₩89,504 | ₩89,944 | ₩89,405 | ₩89,770 | +0.30% | 29.8만 |
|---|
| 2026.02.06 | ₩88,730 | ₩89,690 | ₩88,730 | ₩89,624 | +1.01% | 26.3만 |
|---|
| 2026.02.05 | ₩88,690 | ₩88,896 | ₩88,356 | ₩88,476 | -0.24% | 26만 |
|---|
| 2026.02.04 | ₩89,330 | ₩89,437 | ₩88,730 | ₩89,063 | -0.30% | 58.1만 |
|---|
| 2026.02.03 | ₩89,677 | ₩89,677 | ₩88,810 | ₩89,263 | -0.46% | 38.9만 |
|---|
| 2026.02.02 | ₩89,263 | ₩89,817 | ₩89,263 | ₩89,664 | +0.45% | 30.8만 |
|---|
| 2026.01.30 | ₩89,517 | ₩89,650 | ₩88,976 | ₩89,370 | -0.16% | 32.1만 |
|---|
| 2026.01.29 | ₩89,784 | ₩89,784 | ₩88,629 | ₩89,664 | -0.13% | 25.3만 |
|---|
| 2026.01.28 | ₩89,730 | ₩89,873 | ₩89,544 | ₩89,664 | -0.07% | 30.1만 |
|---|
| 2026.01.27 | ₩89,557 | ₩89,716 | ₩89,403 | ₩89,610 | +0.06% | 39.9만 |
|---|
| 2026.01.26 | ₩89,223 | ₩89,530 | ₩89,117 | ₩89,397 | +0.19% | 51.3만 |
|---|
| 2026.01.23 | ₩88,796 | ₩89,106 | ₩88,696 | ₩89,037 | +0.27% | 31.9만 |
|---|
| 2026.01.22 | ₩88,850 | ₩89,010 | ₩88,529 | ₩88,810 | -0.05% | 43.7만 |
|---|
| 2026.01.21 | ₩87,929 | ₩88,690 | ₩87,702 | ₩88,343 | +0.47% | 41.1만 |
|---|
| 2026.01.20 | ₩88,289 | ₩88,395 | ₩87,635 | ₩87,689 | -0.68% | 60.8만 |
|---|
| 2026.01.16 | ₩89,237 | ₩89,315 | ₩88,970 | ₩89,063 | -0.19% | 38만 |
|---|
| 2026.01.15 | ₩89,357 | ₩89,437 | ₩89,063 | ₩89,103 | -0.28% | 26.5만 |
|---|
| 2026.01.14 | ₩89,050 | ₩89,143 | ₩88,629 | ₩89,103 | +0.06% | 39.1만 |
|---|
| 2026.01.13 | ₩89,570 | ₩89,584 | ₩89,210 | ₩89,437 | -0.15% | 23.6만 |
|---|
| 2026.01.12 | ₩89,143 | ₩89,650 | ₩89,143 | ₩89,557 | +0.46% | 26.9만 |
|---|
| 2026.01.09 | ₩89,210 | ₩89,624 | ₩89,095 | ₩89,477 | +0.30% | 40.7만 |
|---|
| 2026.01.08 | ₩89,103 | ₩89,210 | ₩88,916 | ₩89,197 | +0.10% | 20.9만 |
|---|
| 2026.01.07 | ₩89,397 | ₩89,504 | ₩89,143 | ₩89,143 | -0.28% | 32.5만 |
|---|
| 2026.01.06 | ₩88,863 | ₩89,397 | ₩88,854 | ₩89,370 | +0.57% | 53.1만 |
|---|
| 2026.01.05 | ₩88,916 | ₩89,034 | ₩88,783 | ₩88,863 | -0.06% | 33.3만 |
|---|
| 2026.01.02 | ₩88,943 | ₩88,996 | ₩88,357 | ₩88,663 | -0.32% | 24.8만 |
|---|
| 2025.12.31 | ₩89,223 | ₩89,223 | ₩88,589 | ₩88,650 | -0.64% | 15.9만 |
|---|
| 2025.12.30 | ₩89,223 | ₩89,410 | ₩89,050 | ₩89,143 | -0.09% | 29.8만 |
|---|
| 2025.12.29 | ₩89,130 | ₩89,437 | ₩89,043 | ₩89,237 | +0.12% | 22.5만 |
|---|
| 2025.12.26 | ₩89,410 | ₩89,581 | ₩89,337 | ₩89,410 | 0.00% | 8.3만 |
|---|
| 2025.12.24 | ₩89,277 | ₩89,517 | ₩89,237 | ₩89,477 | +0.22% | 10만 |
|---|
| 2025.12.23 | ₩88,850 | ₩89,250 | ₩88,843 | ₩89,250 | +0.45% | 20.9만 |
|---|
| 2025.12.22 | ₩88,730 | ₩88,943 | ₩88,692 | ₩88,903 | +0.20% | 20.4만 |
|---|
| 2025.12.19 | ₩87,942 | ₩88,507 | ₩87,942 | ₩88,463 | +0.59% | 22.6만 |
|---|
| 2025.12.18 | ₩87,929 | ₩88,236 | ₩87,666 | ₩87,769 | -0.18% | 27.3만 |
|---|
| 2025.12.17 | ₩88,102 | ₩88,142 | ₩87,246 | ₩87,262 | -0.95% | 29.6만 |
|---|
| 2025.12.16 | ₩88,076 | ₩88,169 | ₩87,649 | ₩88,036 | -0.05% | 22.7만 |
|---|
| 2025.12.15 | ₩88,823 | ₩88,823 | ₩88,148 | ₩88,316 | -0.57% | 20.3만 |
|---|
| 2025.12.12 | ₩88,850 | ₩89,050 | ₩88,196 | ₩88,436 | -0.47% | 21.5만 |
|---|
| 2025.12.11 | ₩88,476 | ₩89,050 | ₩88,449 | ₩89,037 | +0.63% | 20.5만 |
|---|
| 2025.12.10 | ₩88,249 | ₩88,956 | ₩88,236 | ₩88,863 | +0.70% | 22.8만 |
|---|
| 2025.12.09 | ₩88,263 | ₩88,529 | ₩88,263 | ₩88,343 | +0.09% | 17.6만 |
|---|
| 2025.12.08 | ₩88,716 | ₩88,716 | ₩88,267 | ₩88,356 | -0.41% | 15.9만 |
|---|
| 2025.12.05 | ₩88,569 | ₩88,783 | ₩88,489 | ₩88,543 | -0.03% | 55.4만 |
|---|
| 2025.12.04 | ₩88,476 | ₩88,504 | ₩88,169 | ₩88,423 | -0.06% | 17만 |
|---|
| 2025.12.03 | ₩88,196 | ₩88,463 | ₩88,049 | ₩88,289 | +0.11% | 97.6만 |
|---|
| 2025.12.02 | ₩88,249 | ₩88,369 | ₩88,005 | ₩88,222 | -0.03% | 20.6만 |
|---|
| 2025.12.01 | ₩87,795 | ₩88,348 | ₩87,795 | ₩88,076 | +0.32% | 65.3만 |
|---|
| 2025.11.28 | ₩88,116 | ₩88,343 | ₩88,116 | ₩88,343 | +0.26% | 10.3만 |
|---|
| 2025.11.26 | ₩88,049 | ₩88,383 | ₩88,014 | ₩88,182 | +0.15% | 21.2만 |
|---|
| 2025.11.25 | ₩87,222 | ₩87,956 | ₩87,021 | ₩87,902 | +0.78% | 18.8만 |
|---|
| 2025.11.24 | ₩86,688 | ₩87,448 | ₩86,688 | ₩87,368 | +0.79% | 23.8만 |
|---|
| 2025.11.21 | ₩85,981 | ₩86,948 | ₩85,854 | ₩86,461 | +0.56% | 37.4만 |
|---|
| 2025.11.20 | ₩87,529 | ₩87,649 | ₩85,794 | ₩85,794 | -1.98% | 117.8만 |
|---|
| 2025.11.19 | ₩86,448 | ₩86,991 | ₩86,311 | ₩86,581 | +0.15% | 88.2만 |
|---|
| 2025.11.18 | ₩86,488 | ₩86,795 | ₩86,087 | ₩86,381 | -0.12% | 87.1만 |
|---|
| 2025.11.17 | ₩87,235 | ₩87,375 | ₩86,574 | ₩86,781 | -0.52% | 22.5만 |
|---|
| 2025.11.14 | ₩86,741 | ₩87,485 | ₩86,628 | ₩87,235 | +0.57% | 22만 |
|---|
| 2025.11.13 | ₩87,595 | ₩87,815 | ₩87,021 | ₩87,182 | -0.47% | 47.7만 |
|---|
| 2025.11.12 | ₩88,116 | ₩88,116 | ₩87,742 | ₩87,889 | -0.26% | 29.3만 |
|---|
| 2025.11.11 | ₩87,569 | ₩87,982 | ₩87,569 | ₩87,822 | +0.29% | 25.1만 |
|---|
| 2025.11.10 | ₩87,515 | ₩87,843 | ₩87,382 | ₩87,795 | +0.32% | 61만 |
|---|
| 2025.11.07 | ₩86,741 | ₩87,102 | ₩86,374 | ₩87,102 | +0.42% | 18.6만 |
|---|
| 2025.11.06 | ₩87,515 | ₩87,515 | ₩86,901 | ₩86,968 | -0.63% | 44.3만 |
|---|
| 2025.11.05 | ₩87,395 | ₩87,701 | ₩87,142 | ₩87,408 | +0.02% | 20.6만 |
|---|
| 2025.11.04 | ₩87,342 | ₩87,555 | ₩87,248 | ₩87,302 | -0.05% | 28.7만 |
|---|
| 2025.11.03 | ₩87,822 | ₩87,822 | ₩87,435 | ₩87,635 | -0.21% | 42.3만 |
|---|
| 2025.10.31 | ₩87,902 | ₩87,902 | ₩87,431 | ₩87,542 | -0.41% | 43.6만 |
|---|
| 2025.10.30 | ₩87,582 | ₩87,755 | ₩87,515 | ₩87,569 | -0.02% | 22.9만 |
|---|
| 2025.10.29 | ₩88,089 | ₩88,089 | ₩87,675 | ₩87,795 | -0.33% | 41.2만 |
|---|
| 2025.10.28 | ₩88,022 | ₩88,022 | ₩87,702 | ₩87,795 | -0.26% | 21.7만 |
|---|
| 2025.10.27 | ₩88,049 | ₩88,049 | ₩87,689 | ₩87,742 | -0.35% | 16.6만 |
|---|
| 2025.10.24 | ₩87,635 | ₩87,635 | ₩87,462 | ₩87,489 | -0.17% | 20.6만 |
|---|
| 2025.10.23 | ₩87,275 | ₩87,408 | ₩87,080 | ₩87,328 | +0.06% | 22.7만 |
|---|
| 2025.10.22 | ₩87,355 | ₩87,368 | ₩86,808 | ₩87,075 | -0.32% | 35.3만 |
|---|
| 2025.10.21 | ₩87,235 | ₩87,462 | ₩87,115 | ₩87,288 | +0.06% | 25.4만 |
|---|
| 2025.10.20 | ₩86,915 | ₩87,142 | ₩86,915 | ₩87,075 | +0.18% | 29.1만 |
|---|
| 2025.10.17 | ₩86,167 | ₩86,728 | ₩86,167 | ₩86,621 | +0.53% | 26.2만 |
|---|
| 2025.10.16 | ₩86,875 | ₩86,875 | ₩86,074 | ₩86,247 | -0.72% | 21.6만 |
|---|
| 2025.10.15 | ₩86,941 | ₩86,941 | ₩86,207 | ₩86,541 | -0.46% | 27.2만 |
|---|
| 2025.10.14 | ₩86,034 | ₩86,728 | ₩85,887 | ₩86,554 | +0.60% | 28.1만 |
|---|
| 2025.10.13 | ₩86,674 | ₩86,674 | ₩86,194 | ₩86,474 | -0.23% | 34.7만 |
|---|
| 2025.10.10 | ₩86,875 | ₩86,941 | ₩85,687 | ₩85,780 | -1.26% | 33.7만 |
|---|