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 | ₩93,278 | ₩93,519 | ₩93,211 | ₩93,479 | +0.21% | 30.1만 |
| 2026.10.08 | ₩93,051 | ₩93,358 | ₩92,917 | ₩93,198 | +0.16% | 32.5만 |
| 2026.10.07 | ₩92,984 | ₩93,332 | ₩92,984 | ₩93,318 | +0.36% | 31.7만 |
| 2026.10.06 | ₩93,492 | ₩93,559 | ₩93,271 | ₩93,452 | -0.04% | 19.4만 |
| 2026.10.05 | ₩92,904 | ₩93,291 | ₩92,877 | ₩93,091 | +0.20% | 21.9만 |
| 2026.10.02 | ₩92,824 | ₩92,971 | ₩92,610 | ₩92,744 | -0.09% | 27.3만 |
| 2026.10.01 | ₩92,517 | ₩92,654 | ₩92,049 | ₩92,436 | -0.09% | 44.2만 |
| 2026.09.30 | ₩92,650 | ₩92,916 | ₩92,330 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,410 |
| -0.26% |
| 48.3만 |
| 2026.09.29 | ₩92,957 | ₩92,957 | ₩92,290 | ₩92,436 | -0.56% | 57.2만 |
|---|
| 2026.09.28 | ₩93,145 | ₩93,145 | ₩92,396 | ₩92,610 | -0.57% | 32.6만 |
|---|
| 2026.09.25 | ₩92,637 | ₩93,051 | ₩92,603 | ₩92,957 | +0.35% | 18.4만 |
|---|
| 2026.09.24 | ₩92,209 | ₩92,717 | ₩92,209 | ₩92,637 | +0.46% | 27.6만 |
|---|
| 2026.09.23 | ₩93,051 | ₩93,051 | ₩92,550 | ₩92,650 | -0.43% | 47.1만 |
|---|
| 2026.09.22 | ₩93,318 | ₩93,318 | ₩93,038 | ₩93,185 | -0.14% | 45.5만 |
|---|
| 2026.09.21 | ₩92,824 | ₩93,298 | ₩92,650 | ₩93,211 | +0.42% | 23만 |
|---|
| 2026.09.18 | ₩92,370 | ₩92,396 | ₩91,990 | ₩92,290 | -0.09% | 33.5만 |
|---|
| 2026.09.17 | ₩92,276 | ₩92,423 | ₩91,956 | ₩92,129 | -0.16% | 52.3만 |
|---|
| 2026.09.16 | ₩91,929 | ₩92,116 | ₩91,154 | ₩91,541 | -0.42% | 31.7만 |
|---|
| 2026.09.15 | ₩91,969 | ₩92,116 | ₩91,768 | ₩91,889 | -0.09% | 18.5만 |
|---|
| 2026.09.14 | ₩91,568 | ₩92,450 | ₩91,568 | ₩92,236 | +0.73% | 52만 |
|---|
| 2026.09.11 | ₩92,116 | ₩92,704 | ₩92,116 | ₩92,503 | +0.42% | 18.5만 |
|---|
| 2026.09.10 | ₩92,076 | ₩92,189 | ₩91,930 | ₩92,102 | +0.03% | 24.4만 |
|---|
| 2026.09.09 | ₩92,704 | ₩92,704 | ₩92,303 | ₩92,356 | -0.37% | 21.4만 |
|---|
| 2026.09.08 | ₩92,931 | ₩92,998 | ₩92,650 | ₩92,704 | -0.24% | 20.3만 |
|---|
| 2026.09.04 | ₩93,332 | ₩93,350 | ₩93,027 | ₩93,145 | -0.20% | 18.7만 |
|---|
| 2026.09.03 | ₩92,851 | ₩93,358 | ₩92,851 | ₩93,305 | +0.49% | 30.1만 |
|---|
| 2026.09.02 | ₩92,650 | ₩92,931 | ₩92,490 | ₩92,811 | +0.17% | 29.1만 |
|---|
| 2026.09.01 | ₩92,557 | ₩92,690 | ₩92,324 | ₩92,477 | -0.09% | 30.1만 |
|---|
| 2026.08.31 | ₩92,824 | ₩92,864 | ₩92,597 | ₩92,811 | -0.01% | 18.8만 |
|---|
| 2026.08.28 | ₩93,185 | ₩93,588 | ₩92,984 | ₩93,104 | -0.09% | 15.7만 |
|---|
| 2026.08.27 | ₩93,064 | ₩93,198 | ₩92,824 | ₩93,145 | +0.09% | 41.9만 |
|---|
| 2026.08.26 | ₩92,770 | ₩92,904 | ₩92,603 | ₩92,797 | +0.03% | 22만 |
|---|
| 2026.08.25 | ₩92,717 | ₩92,891 | ₩92,597 | ₩92,851 | +0.14% | 23.1만 |
|---|
| 2026.08.24 | ₩92,610 | ₩92,749 | ₩92,517 | ₩92,583 | -0.03% | 44.6만 |
|---|
| 2026.08.21 | ₩92,851 | ₩92,931 | ₩92,618 | ₩92,730 | -0.13% | 16.4만 |
|---|
| 2026.08.20 | ₩92,757 | ₩92,957 | ₩92,450 | ₩92,477 | -0.30% | 38.3만 |
|---|
| 2026.08.19 | ₩93,131 | ₩93,238 | ₩92,917 | ₩92,971 | -0.17% | 42만 |
|---|
| 2026.08.18 | ₩93,091 | ₩93,131 | ₩92,904 | ₩92,998 | -0.10% | 23.2만 |
|---|
| 2026.08.17 | ₩93,732 | ₩93,732 | ₩93,338 | ₩93,412 | -0.34% | 19만 |
|---|
| 2026.08.14 | ₩93,826 | ₩93,826 | ₩93,612 | ₩93,719 | -0.11% | 70.9만 |
|---|
| 2026.08.13 | ₩93,585 | ₩93,758 | ₩93,465 | ₩93,679 | +0.10% | 30.5만 |
|---|
| 2026.08.12 | ₩93,532 | ₩93,532 | ₩93,171 | ₩93,305 | -0.24% | 21.5만 |
|---|
| 2026.08.11 | ₩93,332 | ₩93,397 | ₩93,038 | ₩93,145 | -0.20% | 18만 |
|---|
| 2026.08.10 | ₩93,372 | ₩93,425 | ₩93,198 | ₩93,265 | -0.11% | 16.8만 |
|---|
| 2026.08.07 | ₩93,358 | ₩93,358 | ₩93,064 | ₩93,332 | -0.03% | 28.9만 |
|---|
| 2026.08.06 | ₩93,078 | ₩93,171 | ₩92,917 | ₩93,104 | +0.03% | 26.9만 |
|---|
| 2026.08.05 | ₩93,425 | ₩93,425 | ₩92,917 | ₩92,998 | -0.46% | 22.9만 |
|---|
| 2026.08.04 | ₩92,303 | ₩93,078 | ₩92,292 | ₩92,971 | +0.72% | 33.1만 |
|---|
| 2026.08.03 | ₩91,421 | ₩92,306 | ₩91,421 | ₩92,209 | +0.86% | 23.1만 |
|---|
| 2026.07.31 | ₩91,368 | ₩91,568 | ₩90,539 | ₩91,448 | +0.09% | 24.5만 |
|---|
| 2026.07.30 | ₩90,539 | ₩90,954 | ₩90,219 | ₩90,860 | +0.35% | 16.9만 |
|---|
| 2026.07.29 | ₩90,526 | ₩90,820 | ₩89,564 | ₩89,604 | -1.02% | 31.4만 |
|---|
| 2026.07.28 | ₩90,299 | ₩90,713 | ₩90,112 | ₩90,499 | +0.22% | 35.7만 |
|---|
| 2026.07.27 | ₩90,646 | ₩91,087 | ₩90,119 | ₩90,312 | -0.37% | 26.2만 |
|---|
| 2026.07.24 | ₩90,753 | ₩90,766 | ₩90,152 | ₩90,286 | -0.52% | 33.8만 |
|---|
| 2026.07.23 | ₩90,152 | ₩90,579 | ₩89,952 | ₩90,245 | +0.10% | 35만 |
|---|
| 2026.07.22 | ₩90,980 | ₩91,181 | ₩90,860 | ₩91,007 | +0.03% | 49.1만 |
|---|
| 2026.07.21 | ₩90,740 | ₩91,112 | ₩90,680 | ₩91,047 | +0.34% | 34.4만 |
|---|
| 2026.07.20 | ₩90,873 | ₩90,873 | ₩90,390 | ₩90,446 | -0.47% | 25.8만 |
|---|
| 2026.07.17 | ₩90,459 | ₩90,820 | ₩90,326 | ₩90,446 | -0.01% | 46.6만 |
|---|
| 2026.07.16 | ₩91,194 | ₩91,341 | ₩90,819 | ₩91,034 | -0.18% | 536만 |
|---|
| 2026.07.15 | ₩91,341 | ₩91,381 | ₩91,007 | ₩91,334 | -0.01% | 16.4만 |
|---|
| 2026.07.14 | ₩91,167 | ₩91,207 | ₩90,887 | ₩91,047 | -0.13% | 17.8만 |
|---|
| 2026.07.13 | ₩91,114 | ₩91,234 | ₩90,793 | ₩90,860 | -0.28% | 22만 |
|---|
| 2026.07.10 | ₩91,114 | ₩91,314 | ₩90,713 | ₩91,288 | +0.19% | 15.8만 |
|---|
| 2026.07.09 | ₩90,553 | ₩91,007 | ₩90,527 | ₩90,927 | +0.41% | 24.3만 |
|---|
| 2026.07.08 | ₩90,499 | ₩90,606 | ₩90,112 | ₩90,606 | +0.12% | 33.5만 |
|---|
| 2026.07.07 | ₩90,606 | ₩90,780 | ₩90,486 | ₩90,633 | +0.03% | 33.6만 |
|---|
| 2026.07.06 | ₩90,646 | ₩90,954 | ₩90,499 | ₩90,913 | +0.29% | 24.1만 |
|---|
| 2026.07.02 | ₩90,459 | ₩90,713 | ₩89,961 | ₩90,300 | -0.18% | 16만 |
|---|
| 2026.07.01 | ₩90,018 | ₩90,485 | ₩89,938 | ₩90,299 | +0.31% | 34.1만 |
|---|
| 2026.06.30 | ₩90,098 | ₩90,339 | ₩89,973 | ₩90,286 | +0.21% | 26.7만 |
|---|
| 2026.06.29 | ₩89,845 | ₩90,032 | ₩89,564 | ₩90,005 | +0.18% | 16.2만 |
|---|
| 2026.06.26 | ₩89,350 | ₩89,805 | ₩89,324 | ₩89,618 | +0.30% | 18.2만 |
|---|
| 2026.06.25 | ₩90,179 | ₩90,179 | ₩89,511 | ₩89,564 | -0.68% | 34.8만 |
|---|
| 2026.06.24 | ₩89,724 | ₩90,192 | ₩89,658 | ₩89,751 | +0.03% | 26.8만 |
|---|
| 2026.06.23 | ₩89,751 | ₩90,058 | ₩89,684 | ₩89,805 | +0.06% | 40.9만 |
|---|
| 2026.06.22 | ₩90,606 | ₩90,820 | ₩90,371 | ₩90,406 | -0.22% | 29.9만 |
|---|
| 2026.06.18 | ₩90,459 | ₩90,820 | ₩90,459 | ₩90,740 | +0.31% | 29.8만 |
|---|
| 2026.06.17 | ₩90,673 | ₩90,887 | ₩90,259 | ₩90,352 | -0.35% | 93.8만 |
|---|
| 2026.06.16 | ₩90,847 | ₩90,927 | ₩90,753 | ₩90,793 | -0.06% | 23.8만 |
|---|
| 2026.06.15 | ₩91,221 | ₩91,221 | ₩90,553 | ₩90,793 | -0.47% | 30.1만 |
|---|
| 2026.06.12 | ₩90,058 | ₩90,058 | ₩89,658 | ₩89,978 | -0.09% | 103만 |
|---|
| 2026.06.11 | ₩89,551 | ₩89,871 | ₩89,183 | ₩89,778 | +0.25% | 69.3만 |
|---|
| 2026.06.10 | ₩89,658 | ₩90,038 | ₩89,337 | ₩89,390 | -0.30% | 62.1만 |
|---|
| 2026.06.09 | ₩90,058 | ₩90,593 | ₩89,270 | ₩90,005 | -0.06% | 36.1만 |
|---|
| 2026.06.08 | ₩90,847 | ₩90,847 | ₩89,906 | ₩89,952 | -0.99% | 31.6만 |
|---|
| 2026.06.05 | ₩90,579 | ₩90,660 | ₩89,778 | ₩89,938 | -0.71% | 31.7만 |
|---|
| 2026.06.04 | ₩90,473 | ₩90,780 | ₩90,473 | ₩90,660 | +0.21% | 16.6만 |
|---|
| 2026.06.03 | ₩91,060 | ₩91,060 | ₩90,666 | ₩90,700 | -0.40% | 17.4만 |
|---|
| 2026.06.02 | ₩90,900 | ₩90,967 | ₩90,847 | ₩90,887 | -0.01% | 17만 |
|---|
| 2026.06.01 | ₩91,060 | ₩91,141 | ₩90,873 | ₩90,954 | -0.12% | 33.4만 |
|---|
| 2026.05.29 | ₩90,793 | ₩91,027 | ₩90,793 | ₩90,900 | +0.12% | 42.5만 |
|---|
| 2026.05.28 | ₩90,833 | ₩90,847 | ₩90,686 | ₩90,820 | -0.01% | 64.4만 |
|---|
| 2026.05.27 | ₩90,847 | ₩90,847 | ₩90,700 | ₩90,780 | -0.07% | 23.7만 |
|---|
| 2026.05.26 | ₩90,766 | ₩90,766 | ₩90,579 | ₩90,686 | -0.09% | 28.2만 |
|---|
| 2026.05.22 | ₩90,513 | ₩90,673 | ₩90,473 | ₩90,513 | 0.00% | 17.7만 |
|---|
| 2026.05.21 | ₩90,379 | ₩90,606 | ₩90,379 | ₩90,499 | +0.13% | 24.7만 |
|---|
| 2026.05.20 | ₩90,847 | ₩90,847 | ₩90,352 | ₩90,633 | -0.24% | 27.5만 |
|---|
| 2026.05.19 | ₩90,366 | ₩90,553 | ₩90,366 | ₩90,432 | +0.07% | 23.2만 |
|---|
| 2026.05.18 | ₩90,606 | ₩90,606 | ₩90,366 | ₩90,566 | -0.04% | 40.4만 |
|---|
| 2026.05.15 | ₩90,633 | ₩90,660 | ₩90,446 | ₩90,446 | -0.21% | 63.7만 |
|---|
| 2026.05.14 | ₩90,606 | ₩90,738 | ₩90,513 | ₩90,686 | +0.09% | 19.2만 |
|---|
| 2026.05.13 | ₩90,513 | ₩90,593 | ₩90,366 | ₩90,526 | +0.01% | 18.9만 |
|---|
| 2026.05.12 | ₩90,406 | ₩90,432 | ₩90,152 | ₩90,419 | +0.01% | 26.2만 |
|---|
| 2026.05.11 | ₩90,112 | ₩90,419 | ₩90,112 | ₩90,312 | +0.22% | 19만 |
|---|
| 2026.05.08 | ₩90,633 | ₩90,633 | ₩90,352 | ₩90,419 | -0.24% | 24.1만 |
|---|
| 2026.05.07 | ₩90,539 | ₩90,686 | ₩90,379 | ₩90,526 | -0.01% | 67.7만 |
|---|
| 2026.05.06 | ₩90,366 | ₩90,593 | ₩90,312 | ₩90,526 | +0.18% | 22.8만 |
|---|
| 2026.05.05 | ₩90,419 | ₩90,419 | ₩90,205 | ₩90,245 | -0.19% | 46.2만 |
|---|
| 2026.05.04 | ₩89,805 | ₩90,431 | ₩89,805 | ₩90,165 | +0.40% | 19만 |
|---|
| 2026.05.01 | ₩90,473 | ₩90,539 | ₩90,232 | ₩90,232 | -0.27% | 28.4만 |
|---|
| 2026.04.30 | ₩90,018 | ₩90,326 | ₩89,664 | ₩90,245 | +0.25% | 30.5만 |
|---|
| 2026.04.29 | ₩89,898 | ₩90,032 | ₩89,711 | ₩89,885 | -0.01% | 35.2만 |
|---|
| 2026.04.28 | ₩89,724 | ₩89,858 | ₩89,591 | ₩89,858 | +0.15% | 15.9만 |
|---|
| 2026.04.27 | ₩89,698 | ₩89,992 | ₩89,698 | ₩89,898 | +0.22% | 14.5만 |
|---|
| 2026.04.24 | ₩89,791 | ₩89,965 | ₩89,604 | ₩89,871 | +0.09% | 19.5만 |
|---|
| 2026.04.23 | ₩89,711 | ₩89,992 | ₩89,257 | ₩89,724 | +0.01% | 33.7만 |
|---|
| 2026.04.22 | ₩89,845 | ₩89,845 | ₩89,577 | ₩89,778 | -0.07% | 26.2만 |
|---|
| 2026.04.21 | ₩89,805 | ₩89,805 | ₩89,150 | ₩89,324 | -0.54% | 19.2만 |
|---|
| 2026.04.20 | ₩89,604 | ₩89,710 | ₩89,431 | ₩89,551 | -0.06% | 30만 |
|---|
| 2026.04.17 | ₩89,457 | ₩89,898 | ₩89,457 | ₩89,671 | +0.24% | 40만 |
|---|
| 2026.04.16 | ₩89,284 | ₩89,310 | ₩88,998 | ₩89,257 | -0.03% | 29.2만 |
|---|
| 2026.04.15 | ₩88,829 | ₩89,174 | ₩88,763 | ₩89,097 | +0.30% | 20만 |
|---|
| 2026.04.14 | ₩88,148 | ₩88,776 | ₩88,148 | ₩88,709 | +0.64% | 21.3만 |
|---|
| 2026.04.13 | ₩87,280 | ₩88,148 | ₩87,266 | ₩88,095 | +0.93% | 20.1만 |
|---|
| 2026.04.10 | ₩87,520 | ₩87,680 | ₩87,390 | ₩87,427 | -0.11% | 29.4만 |
|---|
| 2026.04.09 | ₩86,986 | ₩87,573 | ₩86,939 | ₩87,507 | +0.60% | 18.2만 |
|---|
| 2026.04.08 | ₩87,093 | ₩87,149 | ₩86,825 | ₩86,999 | -0.11% | 25.5만 |
|---|
| 2026.04.07 | ₩85,904 | ₩85,936 | ₩85,386 | ₩85,917 | +0.02% | 21.7만 |
|---|
| 2026.04.06 | ₩85,596 | ₩85,930 | ₩85,596 | ₩85,863 | +0.31% | 23.3만 |
|---|
| 2026.04.02 | ₩85,209 | ₩85,810 | ₩84,988 | ₩85,676 | +0.55% | 31.4만 |
|---|
| 2026.04.01 | ₩85,770 | ₩85,878 | ₩85,503 | ₩85,663 | -0.12% | 37.4만 |
|---|
| 2026.03.31 | ₩84,928 | ₩85,570 | ₩84,768 | ₩85,382 | +0.53% | 35.4만 |
|---|
| 2026.03.30 | ₩85,048 | ₩85,048 | ₩84,487 | ₩84,608 | -0.52% | 31.5만 |
|---|
| 2026.03.27 | ₩85,316 | ₩85,316 | ₩84,661 | ₩84,688 | -0.74% | 37만 |
|---|
| 2026.03.26 | ₩85,890 | ₩86,104 | ₩85,329 | ₩85,369 | -0.61% | 40.4만 |
|---|
| 2026.03.25 | ₩86,491 | ₩86,578 | ₩86,077 | ₩86,157 | -0.39% | 22.9만 |
|---|
| 2026.03.24 | ₩86,064 | ₩86,344 | ₩85,823 | ₩86,044 | -0.02% | 24.3만 |
|---|
| 2026.03.23 | ₩86,572 | ₩86,892 | ₩86,278 | ₩86,371 | -0.23% | 59.2만 |
|---|
| 2026.03.20 | ₩86,491 | ₩86,491 | ₩85,670 | ₩85,877 | -0.71% | 14.4만 |
|---|
| 2026.03.19 | ₩86,371 | ₩86,665 | ₩86,184 | ₩86,505 | +0.15% | 31.2만 |
|---|
| 2026.03.18 | ₩87,373 | ₩87,386 | ₩86,638 | ₩86,652 | -0.83% | 18만 |
|---|
| 2026.03.17 | ₩87,547 | ₩87,870 | ₩87,467 | ₩87,467 | -0.09% | 20.7만 |
|---|
| 2026.03.16 | ₩87,386 | ₩87,640 | ₩87,266 | ₩87,467 | +0.09% | 15.9만 |
|---|
| 2026.03.13 | ₩87,480 | ₩87,654 | ₩86,825 | ₩86,852 | -0.72% | 30.4만 |
|---|
| 2026.03.12 | ₩87,547 | ₩87,643 | ₩87,159 | ₩87,159 | -0.44% | 23.8만 |
|---|
| 2026.03.11 | ₩88,388 | ₩88,422 | ₩87,827 | ₩88,108 | -0.32% | 17만 |
|---|
| 2026.03.10 | ₩88,322 | ₩88,713 | ₩87,989 | ₩88,215 | -0.12% | 17.5만 |
|---|
| 2026.03.09 | ₩87,493 | ₩88,462 | ₩87,159 | ₩88,415 | +1.05% | 31.2만 |
|---|
| 2026.03.06 | ₩88,255 | ₩88,295 | ₩87,801 | ₩88,028 | -0.26% | 22.7만 |
|---|
| 2026.03.05 | ₩88,749 | ₩88,976 | ₩88,275 | ₩88,749 | 0.00% | 48.1만 |
|---|
| 2026.03.04 | ₩88,629 | ₩89,083 | ₩88,475 | ₩88,923 | +0.33% | 21.4만 |
|---|
| 2026.03.03 | ₩88,041 | ₩88,722 | ₩87,720 | ₩88,522 | +0.55% | 57.1만 |
|---|
| 2026.03.02 | ₩88,322 | ₩89,230 | ₩88,322 | ₩89,070 | +0.85% | 36.8만 |
|---|
| 2026.02.27 | ₩88,816 | ₩89,110 | ₩88,662 | ₩89,030 | +0.24% | 41.2만 |
|---|
| 2026.02.26 | ₩89,831 | ₩89,831 | ₩88,976 | ₩89,390 | -0.49% | 17.3만 |
|---|
| 2026.02.25 | ₩89,537 | ₩89,818 | ₩89,511 | ₩89,764 | +0.25% | 17.8만 |
|---|
| 2026.02.24 | ₩88,816 | ₩89,324 | ₩88,669 | ₩89,230 | +0.47% | 28.8만 |
|---|
| 2026.02.23 | ₩89,537 | ₩89,604 | ₩88,709 | ₩88,963 | -0.64% | 39.6만 |
|---|
| 2026.02.20 | ₩88,816 | ₩89,591 | ₩88,816 | ₩89,551 | +0.83% | 22.6만 |
|---|
| 2026.02.19 | ₩89,190 | ₩89,257 | ₩88,896 | ₩89,123 | -0.07% | 21.4만 |
|---|
| 2026.02.18 | ₩89,110 | ₩89,571 | ₩89,016 | ₩89,324 | +0.24% | 25.7만 |
|---|
| 2026.02.17 | ₩88,856 | ₩89,162 | ₩88,408 | ₩88,950 | +0.11% | 26.8만 |
|---|
| 2026.02.13 | ₩89,016 | ₩89,404 | ₩88,789 | ₩88,936 | -0.09% | 22.2만 |
|---|
| 2026.02.12 | ₩90,125 | ₩90,195 | ₩89,036 | ₩89,137 | -1.10% | 24만 |
|---|
| 2026.02.11 | ₩90,286 | ₩90,312 | ₩89,511 | ₩89,805 | -0.53% | 59.9만 |
|---|
| 2026.02.10 | ₩90,072 | ₩90,192 | ₩89,803 | ₩89,805 | -0.30% | 23.6만 |
|---|
| 2026.02.09 | ₩89,604 | ₩90,045 | ₩89,505 | ₩89,871 | +0.30% | 29.8만 |
|---|
| 2026.02.06 | ₩88,829 | ₩89,791 | ₩88,829 | ₩89,724 | +1.01% | 26.3만 |
|---|
| 2026.02.05 | ₩88,789 | ₩88,996 | ₩88,455 | ₩88,575 | -0.24% | 26만 |
|---|
| 2026.02.04 | ₩89,431 | ₩89,537 | ₩88,829 | ₩89,163 | -0.30% | 58.1만 |
|---|
| 2026.02.03 | ₩89,778 | ₩89,778 | ₩88,909 | ₩89,364 | -0.46% | 38.9만 |
|---|
| 2026.02.02 | ₩89,364 | ₩89,918 | ₩89,364 | ₩89,764 | +0.45% | 30.8만 |
|---|
| 2026.01.30 | ₩89,618 | ₩89,751 | ₩89,076 | ₩89,471 | -0.16% | 32.1만 |
|---|
| 2026.01.29 | ₩89,885 | ₩89,885 | ₩88,729 | ₩89,764 | -0.13% | 25.3만 |
|---|
| 2026.01.28 | ₩89,831 | ₩89,974 | ₩89,644 | ₩89,764 | -0.07% | 30.1만 |
|---|
| 2026.01.27 | ₩89,658 | ₩89,817 | ₩89,504 | ₩89,711 | +0.06% | 39.9만 |
|---|
| 2026.01.26 | ₩89,324 | ₩89,631 | ₩89,217 | ₩89,497 | +0.19% | 51.3만 |
|---|
| 2026.01.23 | ₩88,896 | ₩89,206 | ₩88,796 | ₩89,137 | +0.27% | 31.9만 |
|---|
| 2026.01.22 | ₩88,950 | ₩89,110 | ₩88,629 | ₩88,909 | -0.05% | 43.7만 |
|---|
| 2026.01.21 | ₩88,028 | ₩88,789 | ₩87,801 | ₩88,442 | +0.47% | 41.1만 |
|---|
| 2026.01.20 | ₩88,388 | ₩88,494 | ₩87,734 | ₩87,787 | -0.68% | 60.8만 |
|---|
| 2026.01.16 | ₩89,337 | ₩89,416 | ₩89,070 | ₩89,163 | -0.19% | 38만 |
|---|
| 2026.01.15 | ₩89,457 | ₩89,537 | ₩89,163 | ₩89,203 | -0.28% | 26.5만 |
|---|
| 2026.01.14 | ₩89,150 | ₩89,243 | ₩88,729 | ₩89,203 | +0.06% | 39.1만 |
|---|
| 2026.01.13 | ₩89,671 | ₩89,684 | ₩89,310 | ₩89,537 | -0.15% | 23.6만 |
|---|
| 2026.01.12 | ₩89,243 | ₩89,751 | ₩89,243 | ₩89,658 | +0.46% | 26.9만 |
|---|
| 2026.01.09 | ₩89,310 | ₩89,724 | ₩89,195 | ₩89,577 | +0.30% | 40.7만 |
|---|
| 2026.01.08 | ₩89,203 | ₩89,310 | ₩89,016 | ₩89,297 | +0.10% | 20.9만 |
|---|
| 2026.01.07 | ₩89,497 | ₩89,604 | ₩89,243 | ₩89,243 | -0.28% | 32.5만 |
|---|
| 2026.01.06 | ₩88,963 | ₩89,497 | ₩88,954 | ₩89,471 | +0.57% | 53.1만 |
|---|
| 2026.01.05 | ₩89,016 | ₩89,134 | ₩88,883 | ₩88,963 | -0.06% | 33.3만 |
|---|
| 2026.01.02 | ₩89,043 | ₩89,097 | ₩88,457 | ₩88,763 | -0.32% | 24.8만 |
|---|
| 2025.12.31 | ₩89,324 | ₩89,324 | ₩88,689 | ₩88,749 | -0.64% | 15.9만 |
|---|
| 2025.12.30 | ₩89,324 | ₩89,511 | ₩89,150 | ₩89,243 | -0.09% | 29.8만 |
|---|
| 2025.12.29 | ₩89,230 | ₩89,537 | ₩89,143 | ₩89,337 | +0.12% | 22.5만 |
|---|
| 2025.12.26 | ₩89,511 | ₩89,682 | ₩89,437 | ₩89,511 | 0.00% | 8.3만 |
|---|
| 2025.12.24 | ₩89,377 | ₩89,618 | ₩89,337 | ₩89,577 | +0.22% | 10만 |
|---|
| 2025.12.23 | ₩88,950 | ₩89,350 | ₩88,943 | ₩89,350 | +0.45% | 20.9만 |
|---|
| 2025.12.22 | ₩88,829 | ₩89,043 | ₩88,792 | ₩89,003 | +0.20% | 20.4만 |
|---|
| 2025.12.19 | ₩88,041 | ₩88,606 | ₩88,041 | ₩88,562 | +0.59% | 22.6만 |
|---|
| 2025.12.18 | ₩88,028 | ₩88,335 | ₩87,765 | ₩87,867 | -0.18% | 27.3만 |
|---|
| 2025.12.17 | ₩88,201 | ₩88,241 | ₩87,344 | ₩87,360 | -0.95% | 29.6만 |
|---|
| 2025.12.16 | ₩88,175 | ₩88,268 | ₩87,747 | ₩88,135 | -0.05% | 22.7만 |
|---|
| 2025.12.15 | ₩88,923 | ₩88,923 | ₩88,247 | ₩88,415 | -0.57% | 20.3만 |
|---|
| 2025.12.12 | ₩88,950 | ₩89,150 | ₩88,295 | ₩88,535 | -0.47% | 21.5만 |
|---|
| 2025.12.11 | ₩88,575 | ₩89,150 | ₩88,549 | ₩89,137 | +0.63% | 20.5만 |
|---|
| 2025.12.10 | ₩88,348 | ₩89,056 | ₩88,335 | ₩88,963 | +0.70% | 22.8만 |
|---|
| 2025.12.09 | ₩88,362 | ₩88,629 | ₩88,362 | ₩88,442 | +0.09% | 17.6만 |
|---|
| 2025.12.08 | ₩88,816 | ₩88,816 | ₩88,366 | ₩88,455 | -0.41% | 15.9만 |
|---|
| 2025.12.05 | ₩88,669 | ₩88,883 | ₩88,589 | ₩88,642 | -0.03% | 55.4만 |
|---|
| 2025.12.04 | ₩88,575 | ₩88,604 | ₩88,268 | ₩88,522 | -0.06% | 17만 |
|---|
| 2025.12.03 | ₩88,295 | ₩88,562 | ₩88,148 | ₩88,388 | +0.11% | 97.6만 |
|---|
| 2025.12.02 | ₩88,348 | ₩88,469 | ₩88,104 | ₩88,322 | -0.03% | 20.6만 |
|---|
| 2025.12.01 | ₩87,894 | ₩88,447 | ₩87,894 | ₩88,175 | +0.32% | 65.3만 |
|---|
| 2025.11.28 | ₩88,215 | ₩88,442 | ₩88,215 | ₩88,442 | +0.26% | 10.3만 |
|---|
| 2025.11.26 | ₩88,148 | ₩88,482 | ₩88,113 | ₩88,282 | +0.15% | 21.2만 |
|---|
| 2025.11.25 | ₩87,320 | ₩88,054 | ₩87,119 | ₩88,001 | +0.78% | 18.8만 |
|---|
| 2025.11.24 | ₩86,785 | ₩87,547 | ₩86,785 | ₩87,467 | +0.79% | 23.8만 |
|---|
| 2025.11.21 | ₩86,077 | ₩87,046 | ₩85,950 | ₩86,558 | +0.56% | 37.4만 |
|---|
| 2025.11.20 | ₩87,627 | ₩87,747 | ₩85,890 | ₩85,890 | -1.98% | 117.8만 |
|---|
| 2025.11.19 | ₩86,545 | ₩87,089 | ₩86,409 | ₩86,678 | +0.15% | 88.2만 |
|---|
| 2025.11.18 | ₩86,585 | ₩86,892 | ₩86,184 | ₩86,478 | -0.12% | 87.1만 |
|---|
| 2025.11.17 | ₩87,333 | ₩87,473 | ₩86,672 | ₩86,879 | -0.52% | 22.5만 |
|---|
| 2025.11.14 | ₩86,839 | ₩87,583 | ₩86,725 | ₩87,333 | +0.57% | 22만 |
|---|
| 2025.11.13 | ₩87,694 | ₩87,914 | ₩87,119 | ₩87,280 | -0.47% | 47.7만 |
|---|
| 2025.11.12 | ₩88,215 | ₩88,215 | ₩87,841 | ₩87,988 | -0.26% | 29.3만 |
|---|
| 2025.11.11 | ₩87,667 | ₩88,081 | ₩87,667 | ₩87,921 | +0.29% | 25.1만 |
|---|
| 2025.11.10 | ₩87,614 | ₩87,942 | ₩87,480 | ₩87,894 | +0.32% | 61만 |
|---|
| 2025.11.07 | ₩86,839 | ₩87,199 | ₩86,471 | ₩87,199 | +0.42% | 18.6만 |
|---|
| 2025.11.06 | ₩87,614 | ₩87,614 | ₩86,999 | ₩87,066 | -0.63% | 44.3만 |
|---|
| 2025.11.05 | ₩87,493 | ₩87,799 | ₩87,239 | ₩87,507 | +0.02% | 20.6만 |
|---|
| 2025.11.04 | ₩87,440 | ₩87,654 | ₩87,346 | ₩87,400 | -0.05% | 28.7만 |
|---|
| 2025.11.03 | ₩87,921 | ₩87,921 | ₩87,533 | ₩87,734 | -0.21% | 42.3만 |
|---|
| 2025.10.31 | ₩88,001 | ₩88,001 | ₩87,529 | ₩87,640 | -0.41% | 43.6만 |
|---|
| 2025.10.30 | ₩87,680 | ₩87,854 | ₩87,614 | ₩87,667 | -0.02% | 22.9만 |
|---|
| 2025.10.29 | ₩88,188 | ₩88,188 | ₩87,774 | ₩87,894 | -0.33% | 41.2만 |
|---|
| 2025.10.28 | ₩88,121 | ₩88,121 | ₩87,801 | ₩87,894 | -0.26% | 21.7만 |
|---|
| 2025.10.27 | ₩88,148 | ₩88,148 | ₩87,787 | ₩87,841 | -0.35% | 16.6만 |
|---|
| 2025.10.24 | ₩87,734 | ₩87,734 | ₩87,560 | ₩87,587 | -0.17% | 20.6만 |
|---|
| 2025.10.23 | ₩87,373 | ₩87,507 | ₩87,178 | ₩87,427 | +0.06% | 22.7만 |
|---|
| 2025.10.22 | ₩87,453 | ₩87,467 | ₩86,906 | ₩87,173 | -0.32% | 35.3만 |
|---|
| 2025.10.21 | ₩87,333 | ₩87,560 | ₩87,213 | ₩87,386 | +0.06% | 25.4만 |
|---|
| 2025.10.20 | ₩87,012 | ₩87,239 | ₩87,012 | ₩87,173 | +0.18% | 29.1만 |
|---|
| 2025.10.17 | ₩86,264 | ₩86,825 | ₩86,264 | ₩86,718 | +0.53% | 26.2만 |
|---|
| 2025.10.16 | ₩86,972 | ₩86,972 | ₩86,171 | ₩86,344 | -0.72% | 21.6만 |
|---|
| 2025.10.15 | ₩87,039 | ₩87,039 | ₩86,304 | ₩86,638 | -0.46% | 27.2만 |
|---|
| 2025.10.14 | ₩86,131 | ₩86,825 | ₩85,984 | ₩86,652 | +0.60% | 28.1만 |
|---|
| 2025.10.13 | ₩86,772 | ₩86,772 | ₩86,291 | ₩86,572 | -0.23% | 34.7만 |
|---|
| 2025.10.10 | ₩86,972 | ₩87,039 | ₩85,783 | ₩85,877 | -1.26% | 33.7만 |
|---|