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 | ₩93,268 | ₩93,509 | ₩93,202 | ₩93,469 | +0.21% | 30.1만 |
| 2026.10.08 | ₩93,041 | ₩93,348 | ₩92,908 | ₩93,188 | +0.16% | 32.5만 |
| 2026.10.07 | ₩92,974 | ₩93,322 | ₩92,974 | ₩93,308 | +0.36% | 31.7만 |
| 2026.10.06 | ₩93,482 | ₩93,549 | ₩93,262 | ₩93,442 | -0.04% | 19.4만 |
| 2026.10.05 | ₩92,894 | ₩93,282 | ₩92,868 | ₩93,081 | +0.20% | 21.9만 |
| 2026.10.02 | ₩92,814 | ₩92,961 | ₩92,600 | ₩92,734 | -0.09% | 27.3만 |
| 2026.10.01 | ₩92,507 | ₩92,645 | ₩92,039 | ₩92,427 | -0.09% | 44.2만 |
| 2026.09.30 | ₩92,641 | ₩92,906 | ₩92,320 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,400 |
| -0.26% |
| 48.3만 |
| 2026.09.29 | ₩92,948 | ₩92,948 | ₩92,280 | ₩92,427 | -0.56% | 57.2만 |
|---|
| 2026.09.28 | ₩93,135 | ₩93,135 | ₩92,387 | ₩92,600 | -0.57% | 32.6만 |
|---|
| 2026.09.25 | ₩92,627 | ₩93,041 | ₩92,594 | ₩92,948 | +0.35% | 18.4만 |
|---|
| 2026.09.24 | ₩92,200 | ₩92,707 | ₩92,200 | ₩92,627 | +0.46% | 27.6만 |
|---|
| 2026.09.23 | ₩93,041 | ₩93,041 | ₩92,540 | ₩92,641 | -0.43% | 47.1만 |
|---|
| 2026.09.22 | ₩93,308 | ₩93,308 | ₩93,028 | ₩93,175 | -0.14% | 45.5만 |
|---|
| 2026.09.21 | ₩92,814 | ₩93,288 | ₩92,641 | ₩93,202 | +0.42% | 23만 |
|---|
| 2026.09.18 | ₩92,360 | ₩92,387 | ₩91,981 | ₩92,280 | -0.09% | 33.5만 |
|---|
| 2026.09.17 | ₩92,266 | ₩92,413 | ₩91,946 | ₩92,120 | -0.16% | 52.3만 |
|---|
| 2026.09.16 | ₩91,919 | ₩92,106 | ₩91,144 | ₩91,532 | -0.42% | 31.7만 |
|---|
| 2026.09.15 | ₩91,959 | ₩92,106 | ₩91,759 | ₩91,879 | -0.09% | 18.5만 |
|---|
| 2026.09.14 | ₩91,558 | ₩92,440 | ₩91,558 | ₩92,226 | +0.73% | 52만 |
|---|
| 2026.09.11 | ₩92,106 | ₩92,694 | ₩92,106 | ₩92,494 | +0.42% | 18.5만 |
|---|
| 2026.09.10 | ₩92,066 | ₩92,180 | ₩91,920 | ₩92,093 | +0.03% | 24.4만 |
|---|
| 2026.09.09 | ₩92,694 | ₩92,694 | ₩92,293 | ₩92,347 | -0.37% | 21.4만 |
|---|
| 2026.09.08 | ₩92,921 | ₩92,988 | ₩92,641 | ₩92,694 | -0.24% | 20.3만 |
|---|
| 2026.09.04 | ₩93,322 | ₩93,340 | ₩93,017 | ₩93,135 | -0.20% | 18.7만 |
|---|
| 2026.09.03 | ₩92,841 | ₩93,348 | ₩92,841 | ₩93,295 | +0.49% | 30.1만 |
|---|
| 2026.09.02 | ₩92,641 | ₩92,921 | ₩92,480 | ₩92,801 | +0.17% | 29.1만 |
|---|
| 2026.09.01 | ₩92,547 | ₩92,681 | ₩92,315 | ₩92,467 | -0.09% | 30.1만 |
|---|
| 2026.08.31 | ₩92,814 | ₩92,854 | ₩92,587 | ₩92,801 | -0.01% | 18.8만 |
|---|
| 2026.08.28 | ₩93,175 | ₩93,578 | ₩92,974 | ₩93,095 | -0.09% | 15.7만 |
|---|
| 2026.08.27 | ₩93,055 | ₩93,188 | ₩92,814 | ₩93,135 | +0.09% | 41.9만 |
|---|
| 2026.08.26 | ₩92,761 | ₩92,894 | ₩92,594 | ₩92,787 | +0.03% | 22만 |
|---|
| 2026.08.25 | ₩92,707 | ₩92,881 | ₩92,587 | ₩92,841 | +0.14% | 23.1만 |
|---|
| 2026.08.24 | ₩92,600 | ₩92,739 | ₩92,507 | ₩92,574 | -0.03% | 44.6만 |
|---|
| 2026.08.21 | ₩92,841 | ₩92,921 | ₩92,608 | ₩92,721 | -0.13% | 16.4만 |
|---|
| 2026.08.20 | ₩92,747 | ₩92,948 | ₩92,440 | ₩92,467 | -0.30% | 38.3만 |
|---|
| 2026.08.19 | ₩93,121 | ₩93,228 | ₩92,908 | ₩92,961 | -0.17% | 42만 |
|---|
| 2026.08.18 | ₩93,081 | ₩93,121 | ₩92,894 | ₩92,988 | -0.10% | 23.2만 |
|---|
| 2026.08.17 | ₩93,723 | ₩93,723 | ₩93,328 | ₩93,402 | -0.34% | 19만 |
|---|
| 2026.08.14 | ₩93,816 | ₩93,816 | ₩93,602 | ₩93,709 | -0.11% | 70.9만 |
|---|
| 2026.08.13 | ₩93,576 | ₩93,748 | ₩93,455 | ₩93,669 | +0.10% | 30.5만 |
|---|
| 2026.08.12 | ₩93,522 | ₩93,522 | ₩93,161 | ₩93,295 | -0.24% | 21.5만 |
|---|
| 2026.08.11 | ₩93,322 | ₩93,387 | ₩93,028 | ₩93,135 | -0.20% | 18만 |
|---|
| 2026.08.10 | ₩93,362 | ₩93,415 | ₩93,188 | ₩93,255 | -0.11% | 16.8만 |
|---|
| 2026.08.07 | ₩93,348 | ₩93,348 | ₩93,055 | ₩93,322 | -0.03% | 28.9만 |
|---|
| 2026.08.06 | ₩93,068 | ₩93,161 | ₩92,908 | ₩93,095 | +0.03% | 26.9만 |
|---|
| 2026.08.05 | ₩93,415 | ₩93,415 | ₩92,908 | ₩92,988 | -0.46% | 22.9만 |
|---|
| 2026.08.04 | ₩92,293 | ₩93,068 | ₩92,282 | ₩92,961 | +0.72% | 33.1만 |
|---|
| 2026.08.03 | ₩91,412 | ₩92,296 | ₩91,412 | ₩92,200 | +0.86% | 23.1만 |
|---|
| 2026.07.31 | ₩91,358 | ₩91,558 | ₩90,530 | ₩91,438 | +0.09% | 24.5만 |
|---|
| 2026.07.30 | ₩90,530 | ₩90,944 | ₩90,209 | ₩90,850 | +0.35% | 16.9만 |
|---|
| 2026.07.29 | ₩90,517 | ₩90,810 | ₩89,555 | ₩89,595 | -1.02% | 31.4만 |
|---|
| 2026.07.28 | ₩90,289 | ₩90,704 | ₩90,102 | ₩90,490 | +0.22% | 35.7만 |
|---|
| 2026.07.27 | ₩90,637 | ₩91,078 | ₩90,109 | ₩90,303 | -0.37% | 26.2만 |
|---|
| 2026.07.24 | ₩90,744 | ₩90,757 | ₩90,142 | ₩90,276 | -0.52% | 33.8만 |
|---|
| 2026.07.23 | ₩90,142 | ₩90,570 | ₩89,942 | ₩90,236 | +0.10% | 35만 |
|---|
| 2026.07.22 | ₩90,971 | ₩91,171 | ₩90,850 | ₩90,997 | +0.03% | 49.1만 |
|---|
| 2026.07.21 | ₩90,730 | ₩91,103 | ₩90,670 | ₩91,037 | +0.34% | 34.4만 |
|---|
| 2026.07.20 | ₩90,864 | ₩90,864 | ₩90,380 | ₩90,436 | -0.47% | 25.8만 |
|---|
| 2026.07.17 | ₩90,450 | ₩90,810 | ₩90,316 | ₩90,436 | -0.01% | 46.6만 |
|---|
| 2026.07.16 | ₩91,184 | ₩91,331 | ₩90,809 | ₩91,024 | -0.18% | 536만 |
|---|
| 2026.07.15 | ₩91,331 | ₩91,371 | ₩90,997 | ₩91,325 | -0.01% | 16.4만 |
|---|
| 2026.07.14 | ₩91,158 | ₩91,198 | ₩90,877 | ₩91,037 | -0.13% | 17.8만 |
|---|
| 2026.07.13 | ₩91,104 | ₩91,225 | ₩90,784 | ₩90,850 | -0.28% | 22만 |
|---|
| 2026.07.10 | ₩91,104 | ₩91,305 | ₩90,704 | ₩91,278 | +0.19% | 15.8만 |
|---|
| 2026.07.09 | ₩90,543 | ₩90,997 | ₩90,518 | ₩90,917 | +0.41% | 24.3만 |
|---|
| 2026.07.08 | ₩90,490 | ₩90,597 | ₩90,102 | ₩90,597 | +0.12% | 33.5만 |
|---|
| 2026.07.07 | ₩90,597 | ₩90,770 | ₩90,476 | ₩90,623 | +0.03% | 33.6만 |
|---|
| 2026.07.06 | ₩90,637 | ₩90,944 | ₩90,490 | ₩90,904 | +0.29% | 24.1만 |
|---|
| 2026.07.02 | ₩90,450 | ₩90,704 | ₩89,951 | ₩90,291 | -0.18% | 16만 |
|---|
| 2026.07.01 | ₩90,009 | ₩90,475 | ₩89,929 | ₩90,289 | +0.31% | 34.1만 |
|---|
| 2026.06.30 | ₩90,089 | ₩90,330 | ₩89,963 | ₩90,276 | +0.21% | 26.7만 |
|---|
| 2026.06.29 | ₩89,835 | ₩90,022 | ₩89,555 | ₩89,996 | +0.18% | 16.2만 |
|---|
| 2026.06.26 | ₩89,341 | ₩89,795 | ₩89,314 | ₩89,608 | +0.30% | 18.2만 |
|---|
| 2026.06.25 | ₩90,169 | ₩90,169 | ₩89,501 | ₩89,555 | -0.68% | 34.8만 |
|---|
| 2026.06.24 | ₩89,715 | ₩90,183 | ₩89,648 | ₩89,742 | +0.03% | 26.8만 |
|---|
| 2026.06.23 | ₩89,742 | ₩90,049 | ₩89,675 | ₩89,795 | +0.06% | 40.9만 |
|---|
| 2026.06.22 | ₩90,597 | ₩90,810 | ₩90,362 | ₩90,396 | -0.22% | 29.9만 |
|---|
| 2026.06.18 | ₩90,450 | ₩90,810 | ₩90,450 | ₩90,730 | +0.31% | 29.8만 |
|---|
| 2026.06.17 | ₩90,663 | ₩90,877 | ₩90,249 | ₩90,343 | -0.35% | 93.8만 |
|---|
| 2026.06.16 | ₩90,837 | ₩90,917 | ₩90,744 | ₩90,784 | -0.06% | 23.8만 |
|---|
| 2026.06.15 | ₩91,211 | ₩91,211 | ₩90,543 | ₩90,784 | -0.47% | 30.1만 |
|---|
| 2026.06.12 | ₩90,049 | ₩90,049 | ₩89,648 | ₩89,969 | -0.09% | 103만 |
|---|
| 2026.06.11 | ₩89,541 | ₩89,862 | ₩89,174 | ₩89,768 | +0.25% | 69.3만 |
|---|
| 2026.06.10 | ₩89,648 | ₩90,029 | ₩89,328 | ₩89,381 | -0.30% | 62.1만 |
|---|
| 2026.06.09 | ₩90,049 | ₩90,583 | ₩89,261 | ₩89,996 | -0.06% | 36.1만 |
|---|
| 2026.06.08 | ₩90,837 | ₩90,837 | ₩89,897 | ₩89,942 | -0.99% | 31.6만 |
|---|
| 2026.06.05 | ₩90,570 | ₩90,650 | ₩89,768 | ₩89,929 | -0.71% | 31.7만 |
|---|
| 2026.06.04 | ₩90,463 | ₩90,770 | ₩90,463 | ₩90,650 | +0.21% | 16.6만 |
|---|
| 2026.06.03 | ₩91,051 | ₩91,051 | ₩90,657 | ₩90,690 | -0.40% | 17.4만 |
|---|
| 2026.06.02 | ₩90,891 | ₩90,957 | ₩90,837 | ₩90,877 | -0.01% | 17만 |
|---|
| 2026.06.01 | ₩91,051 | ₩91,131 | ₩90,864 | ₩90,944 | -0.12% | 33.4만 |
|---|
| 2026.05.29 | ₩90,784 | ₩91,017 | ₩90,784 | ₩90,891 | +0.12% | 42.5만 |
|---|
| 2026.05.28 | ₩90,824 | ₩90,837 | ₩90,677 | ₩90,810 | -0.01% | 64.4만 |
|---|
| 2026.05.27 | ₩90,837 | ₩90,837 | ₩90,690 | ₩90,770 | -0.07% | 23.7만 |
|---|
| 2026.05.26 | ₩90,757 | ₩90,757 | ₩90,570 | ₩90,677 | -0.09% | 28.2만 |
|---|
| 2026.05.22 | ₩90,503 | ₩90,663 | ₩90,463 | ₩90,503 | 0.00% | 17.7만 |
|---|
| 2026.05.21 | ₩90,370 | ₩90,597 | ₩90,370 | ₩90,490 | +0.13% | 24.7만 |
|---|
| 2026.05.20 | ₩90,837 | ₩90,837 | ₩90,343 | ₩90,623 | -0.24% | 27.5만 |
|---|
| 2026.05.19 | ₩90,356 | ₩90,543 | ₩90,356 | ₩90,423 | +0.07% | 23.2만 |
|---|
| 2026.05.18 | ₩90,597 | ₩90,597 | ₩90,356 | ₩90,557 | -0.04% | 40.4만 |
|---|
| 2026.05.15 | ₩90,623 | ₩90,650 | ₩90,436 | ₩90,436 | -0.21% | 63.7만 |
|---|
| 2026.05.14 | ₩90,597 | ₩90,729 | ₩90,503 | ₩90,677 | +0.09% | 19.2만 |
|---|
| 2026.05.13 | ₩90,503 | ₩90,583 | ₩90,356 | ₩90,517 | +0.01% | 18.9만 |
|---|
| 2026.05.12 | ₩90,396 | ₩90,423 | ₩90,142 | ₩90,410 | +0.01% | 26.2만 |
|---|
| 2026.05.11 | ₩90,102 | ₩90,410 | ₩90,102 | ₩90,303 | +0.22% | 19만 |
|---|
| 2026.05.08 | ₩90,623 | ₩90,623 | ₩90,343 | ₩90,410 | -0.24% | 24.1만 |
|---|
| 2026.05.07 | ₩90,530 | ₩90,677 | ₩90,370 | ₩90,517 | -0.01% | 67.7만 |
|---|
| 2026.05.06 | ₩90,356 | ₩90,583 | ₩90,303 | ₩90,517 | +0.18% | 22.8만 |
|---|
| 2026.05.05 | ₩90,410 | ₩90,410 | ₩90,196 | ₩90,236 | -0.19% | 46.2만 |
|---|
| 2026.05.04 | ₩89,795 | ₩90,422 | ₩89,795 | ₩90,156 | +0.40% | 19만 |
|---|
| 2026.05.01 | ₩90,463 | ₩90,530 | ₩90,223 | ₩90,223 | -0.27% | 28.4만 |
|---|
| 2026.04.30 | ₩90,009 | ₩90,316 | ₩89,655 | ₩90,236 | +0.25% | 30.5만 |
|---|
| 2026.04.29 | ₩89,889 | ₩90,022 | ₩89,702 | ₩89,875 | -0.01% | 35.2만 |
|---|
| 2026.04.28 | ₩89,715 | ₩89,849 | ₩89,581 | ₩89,849 | +0.15% | 15.9만 |
|---|
| 2026.04.27 | ₩89,688 | ₩89,982 | ₩89,688 | ₩89,889 | +0.22% | 14.5만 |
|---|
| 2026.04.24 | ₩89,782 | ₩89,955 | ₩89,595 | ₩89,862 | +0.09% | 19.5만 |
|---|
| 2026.04.23 | ₩89,702 | ₩89,982 | ₩89,247 | ₩89,715 | +0.01% | 33.7만 |
|---|
| 2026.04.22 | ₩89,835 | ₩89,835 | ₩89,568 | ₩89,768 | -0.07% | 26.2만 |
|---|
| 2026.04.21 | ₩89,795 | ₩89,795 | ₩89,141 | ₩89,314 | -0.54% | 19.2만 |
|---|
| 2026.04.20 | ₩89,595 | ₩89,700 | ₩89,421 | ₩89,541 | -0.06% | 30만 |
|---|
| 2026.04.17 | ₩89,448 | ₩89,889 | ₩89,448 | ₩89,662 | +0.24% | 40만 |
|---|
| 2026.04.16 | ₩89,274 | ₩89,301 | ₩88,988 | ₩89,247 | -0.03% | 29.2만 |
|---|
| 2026.04.15 | ₩88,820 | ₩89,165 | ₩88,753 | ₩89,087 | +0.30% | 20만 |
|---|
| 2026.04.14 | ₩88,139 | ₩88,767 | ₩88,139 | ₩88,700 | +0.64% | 21.3만 |
|---|
| 2026.04.13 | ₩87,270 | ₩88,139 | ₩87,257 | ₩88,085 | +0.93% | 20.1만 |
|---|
| 2026.04.10 | ₩87,511 | ₩87,671 | ₩87,381 | ₩87,417 | -0.11% | 29.4만 |
|---|
| 2026.04.09 | ₩86,977 | ₩87,564 | ₩86,930 | ₩87,498 | +0.60% | 18.2만 |
|---|
| 2026.04.08 | ₩87,083 | ₩87,140 | ₩86,816 | ₩86,990 | -0.11% | 25.5만 |
|---|
| 2026.04.07 | ₩85,895 | ₩85,927 | ₩85,378 | ₩85,908 | +0.02% | 21.7만 |
|---|
| 2026.04.06 | ₩85,587 | ₩85,921 | ₩85,587 | ₩85,854 | +0.31% | 23.3만 |
|---|
| 2026.04.02 | ₩85,200 | ₩85,801 | ₩84,979 | ₩85,667 | +0.55% | 31.4만 |
|---|
| 2026.04.01 | ₩85,761 | ₩85,869 | ₩85,494 | ₩85,654 | -0.12% | 37.4만 |
|---|
| 2026.03.31 | ₩84,919 | ₩85,561 | ₩84,759 | ₩85,374 | +0.53% | 35.4만 |
|---|
| 2026.03.30 | ₩85,040 | ₩85,040 | ₩84,479 | ₩84,599 | -0.52% | 31.5만 |
|---|
| 2026.03.27 | ₩85,307 | ₩85,307 | ₩84,652 | ₩84,679 | -0.74% | 37만 |
|---|
| 2026.03.26 | ₩85,881 | ₩86,095 | ₩85,320 | ₩85,360 | -0.61% | 40.4만 |
|---|
| 2026.03.25 | ₩86,482 | ₩86,569 | ₩86,068 | ₩86,148 | -0.39% | 22.9만 |
|---|
| 2026.03.24 | ₩86,055 | ₩86,335 | ₩85,814 | ₩86,035 | -0.02% | 24.3만 |
|---|
| 2026.03.23 | ₩86,562 | ₩86,883 | ₩86,269 | ₩86,362 | -0.23% | 59.2만 |
|---|
| 2026.03.20 | ₩86,482 | ₩86,482 | ₩85,661 | ₩85,868 | -0.71% | 14.4만 |
|---|
| 2026.03.19 | ₩86,362 | ₩86,656 | ₩86,175 | ₩86,496 | +0.15% | 31.2만 |
|---|
| 2026.03.18 | ₩87,364 | ₩87,377 | ₩86,629 | ₩86,643 | -0.83% | 18만 |
|---|
| 2026.03.17 | ₩87,538 | ₩87,861 | ₩87,457 | ₩87,457 | -0.09% | 20.7만 |
|---|
| 2026.03.16 | ₩87,377 | ₩87,631 | ₩87,257 | ₩87,457 | +0.09% | 15.9만 |
|---|
| 2026.03.13 | ₩87,471 | ₩87,644 | ₩86,816 | ₩86,843 | -0.72% | 30.4만 |
|---|
| 2026.03.12 | ₩87,538 | ₩87,634 | ₩87,150 | ₩87,150 | -0.44% | 23.8만 |
|---|
| 2026.03.11 | ₩88,379 | ₩88,413 | ₩87,818 | ₩88,099 | -0.32% | 17만 |
|---|
| 2026.03.10 | ₩88,312 | ₩88,704 | ₩87,980 | ₩88,206 | -0.12% | 17.5만 |
|---|
| 2026.03.09 | ₩87,484 | ₩88,453 | ₩87,150 | ₩88,406 | +1.05% | 31.2만 |
|---|
| 2026.03.06 | ₩88,246 | ₩88,286 | ₩87,791 | ₩88,018 | -0.26% | 22.7만 |
|---|
| 2026.03.05 | ₩88,740 | ₩88,967 | ₩88,266 | ₩88,740 | 0.00% | 48.1만 |
|---|
| 2026.03.04 | ₩88,620 | ₩89,074 | ₩88,466 | ₩88,914 | +0.33% | 21.4만 |
|---|
| 2026.03.03 | ₩88,032 | ₩88,713 | ₩87,711 | ₩88,513 | +0.55% | 57.1만 |
|---|
| 2026.03.02 | ₩88,312 | ₩89,221 | ₩88,312 | ₩89,060 | +0.85% | 36.8만 |
|---|
| 2026.02.27 | ₩88,807 | ₩89,101 | ₩88,653 | ₩89,020 | +0.24% | 41.2만 |
|---|
| 2026.02.26 | ₩89,822 | ₩89,822 | ₩88,967 | ₩89,381 | -0.49% | 17.3만 |
|---|
| 2026.02.25 | ₩89,528 | ₩89,809 | ₩89,501 | ₩89,755 | +0.25% | 17.8만 |
|---|
| 2026.02.24 | ₩88,807 | ₩89,314 | ₩88,660 | ₩89,221 | +0.47% | 28.8만 |
|---|
| 2026.02.23 | ₩89,528 | ₩89,595 | ₩88,700 | ₩88,954 | -0.64% | 39.6만 |
|---|
| 2026.02.20 | ₩88,807 | ₩89,581 | ₩88,807 | ₩89,541 | +0.83% | 22.6만 |
|---|
| 2026.02.19 | ₩89,181 | ₩89,247 | ₩88,887 | ₩89,114 | -0.07% | 21.4만 |
|---|
| 2026.02.18 | ₩89,101 | ₩89,561 | ₩89,007 | ₩89,314 | +0.24% | 25.7만 |
|---|
| 2026.02.17 | ₩88,847 | ₩89,153 | ₩88,399 | ₩88,940 | +0.11% | 26.8만 |
|---|
| 2026.02.13 | ₩89,007 | ₩89,394 | ₩88,780 | ₩88,927 | -0.09% | 22.2만 |
|---|
| 2026.02.12 | ₩90,116 | ₩90,185 | ₩89,027 | ₩89,127 | -1.10% | 24만 |
|---|
| 2026.02.11 | ₩90,276 | ₩90,303 | ₩89,501 | ₩89,795 | -0.53% | 59.9만 |
|---|
| 2026.02.10 | ₩90,062 | ₩90,183 | ₩89,794 | ₩89,795 | -0.30% | 23.6만 |
|---|
| 2026.02.09 | ₩89,595 | ₩90,036 | ₩89,496 | ₩89,862 | +0.30% | 29.8만 |
|---|
| 2026.02.06 | ₩88,820 | ₩89,782 | ₩88,820 | ₩89,715 | +1.01% | 26.3만 |
|---|
| 2026.02.05 | ₩88,780 | ₩88,987 | ₩88,446 | ₩88,566 | -0.24% | 26만 |
|---|
| 2026.02.04 | ₩89,421 | ₩89,528 | ₩88,820 | ₩89,154 | -0.30% | 58.1만 |
|---|
| 2026.02.03 | ₩89,768 | ₩89,768 | ₩88,900 | ₩89,354 | -0.46% | 38.9만 |
|---|
| 2026.02.02 | ₩89,354 | ₩89,909 | ₩89,354 | ₩89,755 | +0.45% | 30.8만 |
|---|
| 2026.01.30 | ₩89,608 | ₩89,742 | ₩89,067 | ₩89,461 | -0.16% | 32.1만 |
|---|
| 2026.01.29 | ₩89,875 | ₩89,875 | ₩88,720 | ₩89,755 | -0.13% | 25.3만 |
|---|
| 2026.01.28 | ₩89,822 | ₩89,965 | ₩89,635 | ₩89,755 | -0.07% | 30.1만 |
|---|
| 2026.01.27 | ₩89,648 | ₩89,807 | ₩89,495 | ₩89,702 | +0.06% | 39.9만 |
|---|
| 2026.01.26 | ₩89,314 | ₩89,622 | ₩89,207 | ₩89,488 | +0.19% | 51.3만 |
|---|
| 2026.01.23 | ₩88,887 | ₩89,197 | ₩88,787 | ₩89,127 | +0.27% | 31.9만 |
|---|
| 2026.01.22 | ₩88,940 | ₩89,101 | ₩88,620 | ₩88,900 | -0.05% | 43.7만 |
|---|
| 2026.01.21 | ₩88,018 | ₩88,780 | ₩87,791 | ₩88,433 | +0.47% | 41.1만 |
|---|
| 2026.01.20 | ₩88,379 | ₩88,485 | ₩87,725 | ₩87,778 | -0.68% | 60.8만 |
|---|
| 2026.01.16 | ₩89,328 | ₩89,406 | ₩89,060 | ₩89,154 | -0.19% | 38만 |
|---|
| 2026.01.15 | ₩89,448 | ₩89,528 | ₩89,154 | ₩89,194 | -0.28% | 26.5만 |
|---|
| 2026.01.14 | ₩89,141 | ₩89,234 | ₩88,720 | ₩89,194 | +0.06% | 39.1만 |
|---|
| 2026.01.13 | ₩89,662 | ₩89,675 | ₩89,301 | ₩89,528 | -0.15% | 23.6만 |
|---|
| 2026.01.12 | ₩89,234 | ₩89,742 | ₩89,234 | ₩89,648 | +0.46% | 26.9만 |
|---|
| 2026.01.09 | ₩89,301 | ₩89,715 | ₩89,186 | ₩89,568 | +0.30% | 40.7만 |
|---|
| 2026.01.08 | ₩89,194 | ₩89,301 | ₩89,007 | ₩89,288 | +0.10% | 20.9만 |
|---|
| 2026.01.07 | ₩89,488 | ₩89,595 | ₩89,234 | ₩89,234 | -0.28% | 32.5만 |
|---|
| 2026.01.06 | ₩88,954 | ₩89,488 | ₩88,944 | ₩89,461 | +0.57% | 53.1만 |
|---|
| 2026.01.05 | ₩89,007 | ₩89,125 | ₩88,873 | ₩88,954 | -0.06% | 33.3만 |
|---|
| 2026.01.02 | ₩89,034 | ₩89,087 | ₩88,447 | ₩88,753 | -0.32% | 24.8만 |
|---|
| 2025.12.31 | ₩89,314 | ₩89,314 | ₩88,680 | ₩88,740 | -0.64% | 15.9만 |
|---|
| 2025.12.30 | ₩89,314 | ₩89,501 | ₩89,141 | ₩89,234 | -0.09% | 29.8만 |
|---|
| 2025.12.29 | ₩89,221 | ₩89,528 | ₩89,134 | ₩89,328 | +0.12% | 22.5만 |
|---|
| 2025.12.26 | ₩89,501 | ₩89,672 | ₩89,428 | ₩89,501 | 0.00% | 8.3만 |
|---|
| 2025.12.24 | ₩89,368 | ₩89,608 | ₩89,328 | ₩89,568 | +0.22% | 10만 |
|---|
| 2025.12.23 | ₩88,940 | ₩89,341 | ₩88,934 | ₩89,341 | +0.45% | 20.9만 |
|---|
| 2025.12.22 | ₩88,820 | ₩89,034 | ₩88,783 | ₩88,994 | +0.20% | 20.4만 |
|---|
| 2025.12.19 | ₩88,032 | ₩88,597 | ₩88,032 | ₩88,553 | +0.59% | 22.6만 |
|---|
| 2025.12.18 | ₩88,018 | ₩88,326 | ₩87,755 | ₩87,858 | -0.18% | 27.3만 |
|---|
| 2025.12.17 | ₩88,192 | ₩88,232 | ₩87,335 | ₩87,351 | -0.95% | 29.6만 |
|---|
| 2025.12.16 | ₩88,165 | ₩88,259 | ₩87,738 | ₩88,125 | -0.05% | 22.7만 |
|---|
| 2025.12.15 | ₩88,914 | ₩88,914 | ₩88,238 | ₩88,406 | -0.57% | 20.3만 |
|---|
| 2025.12.12 | ₩88,940 | ₩89,141 | ₩88,286 | ₩88,526 | -0.47% | 21.5만 |
|---|
| 2025.12.11 | ₩88,566 | ₩89,141 | ₩88,539 | ₩89,127 | +0.63% | 20.5만 |
|---|
| 2025.12.10 | ₩88,339 | ₩89,047 | ₩88,326 | ₩88,954 | +0.70% | 22.8만 |
|---|
| 2025.12.09 | ₩88,352 | ₩88,620 | ₩88,352 | ₩88,433 | +0.09% | 17.6만 |
|---|
| 2025.12.08 | ₩88,807 | ₩88,807 | ₩88,356 | ₩88,446 | -0.41% | 15.9만 |
|---|
| 2025.12.05 | ₩88,660 | ₩88,873 | ₩88,580 | ₩88,633 | -0.03% | 55.4만 |
|---|
| 2025.12.04 | ₩88,566 | ₩88,594 | ₩88,259 | ₩88,513 | -0.06% | 17만 |
|---|
| 2025.12.03 | ₩88,286 | ₩88,553 | ₩88,139 | ₩88,379 | +0.11% | 97.6만 |
|---|
| 2025.12.02 | ₩88,339 | ₩88,459 | ₩88,095 | ₩88,312 | -0.03% | 20.6만 |
|---|
| 2025.12.01 | ₩87,885 | ₩88,438 | ₩87,885 | ₩88,165 | +0.32% | 65.3만 |
|---|
| 2025.11.28 | ₩88,206 | ₩88,433 | ₩88,206 | ₩88,433 | +0.26% | 10.3만 |
|---|
| 2025.11.26 | ₩88,139 | ₩88,473 | ₩88,104 | ₩88,272 | +0.15% | 21.2만 |
|---|
| 2025.11.25 | ₩87,311 | ₩88,045 | ₩87,110 | ₩87,992 | +0.78% | 18.8만 |
|---|
| 2025.11.24 | ₩86,776 | ₩87,538 | ₩86,776 | ₩87,457 | +0.79% | 23.8만 |
|---|
| 2025.11.21 | ₩86,068 | ₩87,037 | ₩85,941 | ₩86,549 | +0.56% | 37.4만 |
|---|
| 2025.11.20 | ₩87,618 | ₩87,738 | ₩85,881 | ₩85,881 | -1.98% | 117.8만 |
|---|
| 2025.11.19 | ₩86,536 | ₩87,079 | ₩86,399 | ₩86,669 | +0.15% | 88.2만 |
|---|
| 2025.11.18 | ₩86,576 | ₩86,883 | ₩86,175 | ₩86,469 | -0.12% | 87.1만 |
|---|
| 2025.11.17 | ₩87,324 | ₩87,464 | ₩86,663 | ₩86,870 | -0.52% | 22.5만 |
|---|
| 2025.11.14 | ₩86,830 | ₩87,574 | ₩86,716 | ₩87,324 | +0.57% | 22만 |
|---|
| 2025.11.13 | ₩87,685 | ₩87,905 | ₩87,110 | ₩87,270 | -0.47% | 47.7만 |
|---|
| 2025.11.12 | ₩88,206 | ₩88,206 | ₩87,831 | ₩87,978 | -0.26% | 29.3만 |
|---|
| 2025.11.11 | ₩87,658 | ₩88,072 | ₩87,658 | ₩87,912 | +0.29% | 25.1만 |
|---|
| 2025.11.10 | ₩87,604 | ₩87,933 | ₩87,471 | ₩87,885 | +0.32% | 61만 |
|---|
| 2025.11.07 | ₩86,830 | ₩87,190 | ₩86,462 | ₩87,190 | +0.42% | 18.6만 |
|---|
| 2025.11.06 | ₩87,604 | ₩87,604 | ₩86,990 | ₩87,057 | -0.63% | 44.3만 |
|---|
| 2025.11.05 | ₩87,484 | ₩87,790 | ₩87,230 | ₩87,498 | +0.02% | 20.6만 |
|---|
| 2025.11.04 | ₩87,431 | ₩87,644 | ₩87,337 | ₩87,391 | -0.05% | 28.7만 |
|---|
| 2025.11.03 | ₩87,912 | ₩87,912 | ₩87,524 | ₩87,725 | -0.21% | 42.3만 |
|---|
| 2025.10.31 | ₩87,992 | ₩87,992 | ₩87,520 | ₩87,631 | -0.41% | 43.6만 |
|---|
| 2025.10.30 | ₩87,671 | ₩87,845 | ₩87,604 | ₩87,658 | -0.02% | 22.9만 |
|---|
| 2025.10.29 | ₩88,179 | ₩88,179 | ₩87,765 | ₩87,885 | -0.33% | 41.2만 |
|---|
| 2025.10.28 | ₩88,112 | ₩88,112 | ₩87,791 | ₩87,885 | -0.26% | 21.7만 |
|---|
| 2025.10.27 | ₩88,139 | ₩88,139 | ₩87,778 | ₩87,831 | -0.35% | 16.6만 |
|---|
| 2025.10.24 | ₩87,725 | ₩87,725 | ₩87,551 | ₩87,578 | -0.17% | 20.6만 |
|---|
| 2025.10.23 | ₩87,364 | ₩87,498 | ₩87,169 | ₩87,417 | +0.06% | 22.7만 |
|---|
| 2025.10.22 | ₩87,444 | ₩87,457 | ₩86,896 | ₩87,164 | -0.32% | 35.3만 |
|---|
| 2025.10.21 | ₩87,324 | ₩87,551 | ₩87,204 | ₩87,377 | +0.06% | 25.4만 |
|---|
| 2025.10.20 | ₩87,003 | ₩87,230 | ₩87,003 | ₩87,164 | +0.18% | 29.1만 |
|---|
| 2025.10.17 | ₩86,255 | ₩86,816 | ₩86,255 | ₩86,709 | +0.53% | 26.2만 |
|---|
| 2025.10.16 | ₩86,963 | ₩86,963 | ₩86,162 | ₩86,335 | -0.72% | 21.6만 |
|---|
| 2025.10.15 | ₩87,030 | ₩87,030 | ₩86,295 | ₩86,629 | -0.46% | 27.2만 |
|---|
| 2025.10.14 | ₩86,122 | ₩86,816 | ₩85,975 | ₩86,643 | +0.60% | 28.1만 |
|---|
| 2025.10.13 | ₩86,763 | ₩86,763 | ₩86,282 | ₩86,562 | -0.23% | 34.7만 |
|---|
| 2025.10.10 | ₩86,963 | ₩87,030 | ₩85,774 | ₩85,868 | -1.26% | 33.7만 |
|---|