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 | ₩93,293 | ₩93,534 | ₩93,227 | ₩93,494 | +0.21% | 30.1만 |
| 2026.10.08 | ₩93,066 | ₩93,374 | ₩92,933 | ₩93,213 | +0.16% | 32.5만 |
| 2026.10.07 | ₩93,000 | ₩93,347 | ₩93,000 | ₩93,334 | +0.36% | 31.7만 |
| 2026.10.06 | ₩93,507 | ₩93,574 | ₩93,287 | ₩93,467 | -0.04% | 19.4만 |
| 2026.10.05 | ₩92,919 | ₩93,307 | ₩92,893 | ₩93,106 | +0.20% | 21.9만 |
| 2026.10.02 | ₩92,839 | ₩92,986 | ₩92,625 | ₩92,759 | -0.09% | 27.3만 |
| 2026.10.01 | ₩92,532 | ₩92,669 | ₩92,064 | ₩92,452 | -0.09% | 44.2만 |
| 2026.09.30 | ₩92,665 | ₩92,931 | ₩92,345 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,425 |
| -0.26% |
| 48.3만 |
| 2026.09.29 | ₩92,973 | ₩92,973 | ₩92,305 | ₩92,452 | -0.56% | 57.2만 |
|---|
| 2026.09.28 | ₩93,160 | ₩93,160 | ₩92,412 | ₩92,625 | -0.57% | 32.6만 |
|---|
| 2026.09.25 | ₩92,652 | ₩93,066 | ₩92,619 | ₩92,973 | +0.35% | 18.4만 |
|---|
| 2026.09.24 | ₩92,225 | ₩92,732 | ₩92,225 | ₩92,652 | +0.46% | 27.6만 |
|---|
| 2026.09.23 | ₩93,066 | ₩93,066 | ₩92,565 | ₩92,665 | -0.43% | 47.1만 |
|---|
| 2026.09.22 | ₩93,334 | ₩93,334 | ₩93,053 | ₩93,200 | -0.14% | 45.5만 |
|---|
| 2026.09.21 | ₩92,839 | ₩93,314 | ₩92,665 | ₩93,227 | +0.42% | 23만 |
|---|
| 2026.09.18 | ₩92,385 | ₩92,412 | ₩92,005 | ₩92,305 | -0.09% | 33.5만 |
|---|
| 2026.09.17 | ₩92,291 | ₩92,438 | ₩91,971 | ₩92,144 | -0.16% | 52.3만 |
|---|
| 2026.09.16 | ₩91,944 | ₩92,131 | ₩91,169 | ₩91,556 | -0.42% | 31.7만 |
|---|
| 2026.09.15 | ₩91,984 | ₩92,131 | ₩91,784 | ₩91,904 | -0.09% | 18.5만 |
|---|
| 2026.09.14 | ₩91,583 | ₩92,465 | ₩91,583 | ₩92,251 | +0.73% | 52만 |
|---|
| 2026.09.11 | ₩92,131 | ₩92,719 | ₩92,131 | ₩92,518 | +0.42% | 18.5만 |
|---|
| 2026.09.10 | ₩92,091 | ₩92,204 | ₩91,945 | ₩92,118 | +0.03% | 24.4만 |
|---|
| 2026.09.09 | ₩92,719 | ₩92,719 | ₩92,318 | ₩92,372 | -0.37% | 21.4만 |
|---|
| 2026.09.08 | ₩92,946 | ₩93,013 | ₩92,665 | ₩92,719 | -0.24% | 20.3만 |
|---|
| 2026.09.04 | ₩93,347 | ₩93,366 | ₩93,042 | ₩93,160 | -0.20% | 18.7만 |
|---|
| 2026.09.03 | ₩92,866 | ₩93,374 | ₩92,866 | ₩93,320 | +0.49% | 30.1만 |
|---|
| 2026.09.02 | ₩92,665 | ₩92,946 | ₩92,505 | ₩92,826 | +0.17% | 29.1만 |
|---|
| 2026.09.01 | ₩92,572 | ₩92,706 | ₩92,339 | ₩92,492 | -0.09% | 30.1만 |
|---|
| 2026.08.31 | ₩92,839 | ₩92,879 | ₩92,612 | ₩92,826 | -0.01% | 18.8만 |
|---|
| 2026.08.28 | ₩93,200 | ₩93,603 | ₩93,000 | ₩93,120 | -0.09% | 15.7만 |
|---|
| 2026.08.27 | ₩93,080 | ₩93,213 | ₩92,839 | ₩93,160 | +0.09% | 41.9만 |
|---|
| 2026.08.26 | ₩92,786 | ₩92,919 | ₩92,619 | ₩92,812 | +0.03% | 22만 |
|---|
| 2026.08.25 | ₩92,732 | ₩92,906 | ₩92,612 | ₩92,866 | +0.14% | 23.1만 |
|---|
| 2026.08.24 | ₩92,625 | ₩92,764 | ₩92,532 | ₩92,599 | -0.03% | 44.6만 |
|---|
| 2026.08.21 | ₩92,866 | ₩92,946 | ₩92,633 | ₩92,746 | -0.13% | 16.4만 |
|---|
| 2026.08.20 | ₩92,772 | ₩92,973 | ₩92,465 | ₩92,492 | -0.30% | 38.3만 |
|---|
| 2026.08.19 | ₩93,147 | ₩93,253 | ₩92,933 | ₩92,986 | -0.17% | 42만 |
|---|
| 2026.08.18 | ₩93,106 | ₩93,147 | ₩92,919 | ₩93,013 | -0.10% | 23.2만 |
|---|
| 2026.08.17 | ₩93,748 | ₩93,748 | ₩93,354 | ₩93,427 | -0.34% | 19만 |
|---|
| 2026.08.14 | ₩93,841 | ₩93,841 | ₩93,628 | ₩93,734 | -0.11% | 70.9만 |
|---|
| 2026.08.13 | ₩93,601 | ₩93,773 | ₩93,481 | ₩93,694 | +0.10% | 30.5만 |
|---|
| 2026.08.12 | ₩93,547 | ₩93,547 | ₩93,187 | ₩93,320 | -0.24% | 21.5만 |
|---|
| 2026.08.11 | ₩93,347 | ₩93,412 | ₩93,053 | ₩93,160 | -0.20% | 18만 |
|---|
| 2026.08.10 | ₩93,387 | ₩93,440 | ₩93,213 | ₩93,280 | -0.11% | 16.8만 |
|---|
| 2026.08.07 | ₩93,374 | ₩93,374 | ₩93,080 | ₩93,347 | -0.03% | 28.9만 |
|---|
| 2026.08.06 | ₩93,093 | ₩93,187 | ₩92,933 | ₩93,120 | +0.03% | 26.9만 |
|---|
| 2026.08.05 | ₩93,440 | ₩93,440 | ₩92,933 | ₩93,013 | -0.46% | 22.9만 |
|---|
| 2026.08.04 | ₩92,318 | ₩93,093 | ₩92,307 | ₩92,986 | +0.72% | 33.1만 |
|---|
| 2026.08.03 | ₩91,436 | ₩92,321 | ₩91,436 | ₩92,225 | +0.86% | 23.1만 |
|---|
| 2026.07.31 | ₩91,383 | ₩91,583 | ₩90,554 | ₩91,463 | +0.09% | 24.5만 |
|---|
| 2026.07.30 | ₩90,554 | ₩90,968 | ₩90,234 | ₩90,875 | +0.35% | 16.9만 |
|---|
| 2026.07.29 | ₩90,541 | ₩90,835 | ₩89,579 | ₩89,619 | -1.02% | 31.4만 |
|---|
| 2026.07.28 | ₩90,314 | ₩90,728 | ₩90,127 | ₩90,514 | +0.22% | 35.7만 |
|---|
| 2026.07.27 | ₩90,661 | ₩91,102 | ₩90,133 | ₩90,327 | -0.37% | 26.2만 |
|---|
| 2026.07.24 | ₩90,768 | ₩90,781 | ₩90,167 | ₩90,300 | -0.52% | 33.8만 |
|---|
| 2026.07.23 | ₩90,167 | ₩90,594 | ₩89,966 | ₩90,260 | +0.10% | 35만 |
|---|
| 2026.07.22 | ₩90,995 | ₩91,196 | ₩90,875 | ₩91,022 | +0.03% | 49.1만 |
|---|
| 2026.07.21 | ₩90,755 | ₩91,128 | ₩90,695 | ₩91,062 | +0.34% | 34.4만 |
|---|
| 2026.07.20 | ₩90,888 | ₩90,888 | ₩90,405 | ₩90,461 | -0.47% | 25.8만 |
|---|
| 2026.07.17 | ₩90,474 | ₩90,835 | ₩90,340 | ₩90,461 | -0.01% | 46.6만 |
|---|
| 2026.07.16 | ₩91,209 | ₩91,356 | ₩90,834 | ₩91,049 | -0.18% | 536만 |
|---|
| 2026.07.15 | ₩91,356 | ₩91,396 | ₩91,022 | ₩91,349 | -0.01% | 16.4만 |
|---|
| 2026.07.14 | ₩91,182 | ₩91,222 | ₩90,902 | ₩91,062 | -0.13% | 17.8만 |
|---|
| 2026.07.13 | ₩91,129 | ₩91,249 | ₩90,808 | ₩90,875 | -0.28% | 22만 |
|---|
| 2026.07.10 | ₩91,129 | ₩91,329 | ₩90,728 | ₩91,303 | +0.19% | 15.8만 |
|---|
| 2026.07.09 | ₩90,568 | ₩91,022 | ₩90,542 | ₩90,942 | +0.41% | 24.3만 |
|---|
| 2026.07.08 | ₩90,514 | ₩90,621 | ₩90,127 | ₩90,621 | +0.12% | 33.5만 |
|---|
| 2026.07.07 | ₩90,621 | ₩90,795 | ₩90,501 | ₩90,648 | +0.03% | 33.6만 |
|---|
| 2026.07.06 | ₩90,661 | ₩90,968 | ₩90,514 | ₩90,928 | +0.29% | 24.1만 |
|---|
| 2026.07.02 | ₩90,474 | ₩90,728 | ₩89,976 | ₩90,315 | -0.18% | 16만 |
|---|
| 2026.07.01 | ₩90,033 | ₩90,499 | ₩89,953 | ₩90,314 | +0.31% | 34.1만 |
|---|
| 2026.06.30 | ₩90,113 | ₩90,354 | ₩89,988 | ₩90,300 | +0.21% | 26.7만 |
|---|
| 2026.06.29 | ₩89,859 | ₩90,047 | ₩89,579 | ₩90,020 | +0.18% | 16.2만 |
|---|
| 2026.06.26 | ₩89,365 | ₩89,819 | ₩89,338 | ₩89,632 | +0.30% | 18.2만 |
|---|
| 2026.06.25 | ₩90,194 | ₩90,194 | ₩89,525 | ₩89,579 | -0.68% | 34.8만 |
|---|
| 2026.06.24 | ₩89,739 | ₩90,207 | ₩89,672 | ₩89,766 | +0.03% | 26.8만 |
|---|
| 2026.06.23 | ₩89,766 | ₩90,073 | ₩89,699 | ₩89,819 | +0.06% | 40.9만 |
|---|
| 2026.06.22 | ₩90,621 | ₩90,835 | ₩90,386 | ₩90,421 | -0.22% | 29.9만 |
|---|
| 2026.06.18 | ₩90,474 | ₩90,835 | ₩90,474 | ₩90,755 | +0.31% | 29.8만 |
|---|
| 2026.06.17 | ₩90,688 | ₩90,902 | ₩90,274 | ₩90,367 | -0.35% | 93.8만 |
|---|
| 2026.06.16 | ₩90,862 | ₩90,942 | ₩90,768 | ₩90,808 | -0.06% | 23.8만 |
|---|
| 2026.06.15 | ₩91,236 | ₩91,236 | ₩90,568 | ₩90,808 | -0.47% | 30.1만 |
|---|
| 2026.06.12 | ₩90,073 | ₩90,073 | ₩89,672 | ₩89,993 | -0.09% | 103만 |
|---|
| 2026.06.11 | ₩89,565 | ₩89,886 | ₩89,198 | ₩89,793 | +0.25% | 69.3만 |
|---|
| 2026.06.10 | ₩89,672 | ₩90,053 | ₩89,352 | ₩89,405 | -0.30% | 62.1만 |
|---|
| 2026.06.09 | ₩90,073 | ₩90,608 | ₩89,285 | ₩90,020 | -0.06% | 36.1만 |
|---|
| 2026.06.08 | ₩90,862 | ₩90,862 | ₩89,921 | ₩89,966 | -0.99% | 31.6만 |
|---|
| 2026.06.05 | ₩90,594 | ₩90,675 | ₩89,793 | ₩89,953 | -0.71% | 31.7만 |
|---|
| 2026.06.04 | ₩90,487 | ₩90,795 | ₩90,487 | ₩90,675 | +0.21% | 16.6만 |
|---|
| 2026.06.03 | ₩91,075 | ₩91,075 | ₩90,681 | ₩90,715 | -0.40% | 17.4만 |
|---|
| 2026.06.02 | ₩90,915 | ₩90,982 | ₩90,862 | ₩90,902 | -0.01% | 17만 |
|---|
| 2026.06.01 | ₩91,075 | ₩91,156 | ₩90,888 | ₩90,968 | -0.12% | 33.4만 |
|---|
| 2026.05.29 | ₩90,808 | ₩91,042 | ₩90,808 | ₩90,915 | +0.12% | 42.5만 |
|---|
| 2026.05.28 | ₩90,848 | ₩90,862 | ₩90,701 | ₩90,835 | -0.01% | 64.4만 |
|---|
| 2026.05.27 | ₩90,862 | ₩90,862 | ₩90,715 | ₩90,795 | -0.07% | 23.7만 |
|---|
| 2026.05.26 | ₩90,781 | ₩90,781 | ₩90,594 | ₩90,701 | -0.09% | 28.2만 |
|---|
| 2026.05.22 | ₩90,528 | ₩90,688 | ₩90,487 | ₩90,528 | 0.00% | 17.7만 |
|---|
| 2026.05.21 | ₩90,394 | ₩90,621 | ₩90,394 | ₩90,514 | +0.13% | 24.7만 |
|---|
| 2026.05.20 | ₩90,862 | ₩90,862 | ₩90,367 | ₩90,648 | -0.24% | 27.5만 |
|---|
| 2026.05.19 | ₩90,381 | ₩90,568 | ₩90,381 | ₩90,447 | +0.07% | 23.2만 |
|---|
| 2026.05.18 | ₩90,621 | ₩90,621 | ₩90,381 | ₩90,581 | -0.04% | 40.4만 |
|---|
| 2026.05.15 | ₩90,648 | ₩90,675 | ₩90,461 | ₩90,461 | -0.21% | 63.7만 |
|---|
| 2026.05.14 | ₩90,621 | ₩90,753 | ₩90,528 | ₩90,701 | +0.09% | 19.2만 |
|---|
| 2026.05.13 | ₩90,528 | ₩90,608 | ₩90,381 | ₩90,541 | +0.01% | 18.9만 |
|---|
| 2026.05.12 | ₩90,421 | ₩90,447 | ₩90,167 | ₩90,434 | +0.01% | 26.2만 |
|---|
| 2026.05.11 | ₩90,127 | ₩90,434 | ₩90,127 | ₩90,327 | +0.22% | 19만 |
|---|
| 2026.05.08 | ₩90,648 | ₩90,648 | ₩90,367 | ₩90,434 | -0.24% | 24.1만 |
|---|
| 2026.05.07 | ₩90,554 | ₩90,701 | ₩90,394 | ₩90,541 | -0.01% | 67.7만 |
|---|
| 2026.05.06 | ₩90,381 | ₩90,608 | ₩90,327 | ₩90,541 | +0.18% | 22.8만 |
|---|
| 2026.05.05 | ₩90,434 | ₩90,434 | ₩90,220 | ₩90,260 | -0.19% | 46.2만 |
|---|
| 2026.05.04 | ₩89,819 | ₩90,446 | ₩89,819 | ₩90,180 | +0.40% | 19만 |
|---|
| 2026.05.01 | ₩90,487 | ₩90,554 | ₩90,247 | ₩90,247 | -0.27% | 28.4만 |
|---|
| 2026.04.30 | ₩90,033 | ₩90,340 | ₩89,679 | ₩90,260 | +0.25% | 30.5만 |
|---|
| 2026.04.29 | ₩89,913 | ₩90,047 | ₩89,726 | ₩89,900 | -0.01% | 35.2만 |
|---|
| 2026.04.28 | ₩89,739 | ₩89,873 | ₩89,606 | ₩89,873 | +0.15% | 15.9만 |
|---|
| 2026.04.27 | ₩89,712 | ₩90,006 | ₩89,712 | ₩89,913 | +0.22% | 14.5만 |
|---|
| 2026.04.24 | ₩89,806 | ₩89,980 | ₩89,619 | ₩89,886 | +0.09% | 19.5만 |
|---|
| 2026.04.23 | ₩89,726 | ₩90,006 | ₩89,272 | ₩89,739 | +0.01% | 33.7만 |
|---|
| 2026.04.22 | ₩89,859 | ₩89,859 | ₩89,592 | ₩89,793 | -0.07% | 26.2만 |
|---|
| 2026.04.21 | ₩89,819 | ₩89,819 | ₩89,165 | ₩89,338 | -0.54% | 19.2만 |
|---|
| 2026.04.20 | ₩89,619 | ₩89,724 | ₩89,445 | ₩89,565 | -0.06% | 30만 |
|---|
| 2026.04.17 | ₩89,472 | ₩89,913 | ₩89,472 | ₩89,686 | +0.24% | 40만 |
|---|
| 2026.04.16 | ₩89,298 | ₩89,325 | ₩89,012 | ₩89,272 | -0.03% | 29.2만 |
|---|
| 2026.04.15 | ₩88,844 | ₩89,189 | ₩88,777 | ₩89,111 | +0.30% | 20만 |
|---|
| 2026.04.14 | ₩88,162 | ₩88,790 | ₩88,162 | ₩88,724 | +0.64% | 21.3만 |
|---|
| 2026.04.13 | ₩87,294 | ₩88,162 | ₩87,281 | ₩88,109 | +0.93% | 20.1만 |
|---|
| 2026.04.10 | ₩87,534 | ₩87,695 | ₩87,405 | ₩87,441 | -0.11% | 29.4만 |
|---|
| 2026.04.09 | ₩87,000 | ₩87,588 | ₩86,953 | ₩87,521 | +0.60% | 18.2만 |
|---|
| 2026.04.08 | ₩87,107 | ₩87,163 | ₩86,840 | ₩87,013 | -0.11% | 25.5만 |
|---|
| 2026.04.07 | ₩85,918 | ₩85,950 | ₩85,401 | ₩85,931 | +0.02% | 21.7만 |
|---|
| 2026.04.06 | ₩85,610 | ₩85,944 | ₩85,610 | ₩85,878 | +0.31% | 23.3만 |
|---|
| 2026.04.02 | ₩85,223 | ₩85,824 | ₩85,002 | ₩85,691 | +0.55% | 31.4만 |
|---|
| 2026.04.01 | ₩85,784 | ₩85,892 | ₩85,517 | ₩85,677 | -0.12% | 37.4만 |
|---|
| 2026.03.31 | ₩84,942 | ₩85,584 | ₩84,782 | ₩85,397 | +0.53% | 35.4만 |
|---|
| 2026.03.30 | ₩85,062 | ₩85,062 | ₩84,501 | ₩84,622 | -0.52% | 31.5만 |
|---|
| 2026.03.27 | ₩85,330 | ₩85,330 | ₩84,675 | ₩84,702 | -0.74% | 37만 |
|---|
| 2026.03.26 | ₩85,904 | ₩86,118 | ₩85,343 | ₩85,383 | -0.61% | 40.4만 |
|---|
| 2026.03.25 | ₩86,506 | ₩86,592 | ₩86,091 | ₩86,172 | -0.39% | 22.9만 |
|---|
| 2026.03.24 | ₩86,078 | ₩86,359 | ₩85,837 | ₩86,058 | -0.02% | 24.3만 |
|---|
| 2026.03.23 | ₩86,586 | ₩86,906 | ₩86,292 | ₩86,385 | -0.23% | 59.2만 |
|---|
| 2026.03.20 | ₩86,506 | ₩86,506 | ₩85,684 | ₩85,891 | -0.71% | 14.4만 |
|---|
| 2026.03.19 | ₩86,385 | ₩86,679 | ₩86,198 | ₩86,519 | +0.15% | 31.2만 |
|---|
| 2026.03.18 | ₩87,387 | ₩87,401 | ₩86,653 | ₩86,666 | -0.83% | 18만 |
|---|
| 2026.03.17 | ₩87,561 | ₩87,885 | ₩87,481 | ₩87,481 | -0.09% | 20.7만 |
|---|
| 2026.03.16 | ₩87,401 | ₩87,655 | ₩87,281 | ₩87,481 | +0.09% | 15.9만 |
|---|
| 2026.03.13 | ₩87,494 | ₩87,668 | ₩86,840 | ₩86,866 | -0.72% | 30.4만 |
|---|
| 2026.03.12 | ₩87,561 | ₩87,657 | ₩87,174 | ₩87,174 | -0.44% | 23.8만 |
|---|
| 2026.03.11 | ₩88,403 | ₩88,436 | ₩87,842 | ₩88,122 | -0.32% | 17만 |
|---|
| 2026.03.10 | ₩88,336 | ₩88,728 | ₩88,003 | ₩88,229 | -0.12% | 17.5만 |
|---|
| 2026.03.09 | ₩87,508 | ₩88,476 | ₩87,174 | ₩88,430 | +1.05% | 31.2만 |
|---|
| 2026.03.06 | ₩88,269 | ₩88,309 | ₩87,815 | ₩88,042 | -0.26% | 22.7만 |
|---|
| 2026.03.05 | ₩88,764 | ₩88,991 | ₩88,289 | ₩88,764 | 0.00% | 48.1만 |
|---|
| 2026.03.04 | ₩88,644 | ₩89,098 | ₩88,490 | ₩88,937 | +0.33% | 21.4만 |
|---|
| 2026.03.03 | ₩88,056 | ₩88,737 | ₩87,735 | ₩88,537 | +0.55% | 57.1만 |
|---|
| 2026.03.02 | ₩88,336 | ₩89,245 | ₩88,336 | ₩89,084 | +0.85% | 36.8만 |
|---|
| 2026.02.27 | ₩88,831 | ₩89,125 | ₩88,677 | ₩89,044 | +0.24% | 41.2만 |
|---|
| 2026.02.26 | ₩89,846 | ₩89,846 | ₩88,991 | ₩89,405 | -0.49% | 17.3만 |
|---|
| 2026.02.25 | ₩89,552 | ₩89,833 | ₩89,525 | ₩89,779 | +0.25% | 17.8만 |
|---|
| 2026.02.24 | ₩88,831 | ₩89,338 | ₩88,684 | ₩89,245 | +0.47% | 28.8만 |
|---|
| 2026.02.23 | ₩89,552 | ₩89,619 | ₩88,724 | ₩88,978 | -0.64% | 39.6만 |
|---|
| 2026.02.20 | ₩88,831 | ₩89,606 | ₩88,831 | ₩89,565 | +0.83% | 22.6만 |
|---|
| 2026.02.19 | ₩89,205 | ₩89,272 | ₩88,911 | ₩89,138 | -0.07% | 21.4만 |
|---|
| 2026.02.18 | ₩89,125 | ₩89,586 | ₩89,031 | ₩89,338 | +0.24% | 25.7만 |
|---|
| 2026.02.17 | ₩88,871 | ₩89,177 | ₩88,423 | ₩88,964 | +0.11% | 26.8만 |
|---|
| 2026.02.13 | ₩89,031 | ₩89,419 | ₩88,804 | ₩88,951 | -0.09% | 22.2만 |
|---|
| 2026.02.12 | ₩90,140 | ₩90,210 | ₩89,051 | ₩89,151 | -1.10% | 24만 |
|---|
| 2026.02.11 | ₩90,300 | ₩90,327 | ₩89,525 | ₩89,819 | -0.53% | 59.9만 |
|---|
| 2026.02.10 | ₩90,087 | ₩90,207 | ₩89,818 | ₩89,819 | -0.30% | 23.6만 |
|---|
| 2026.02.09 | ₩89,619 | ₩90,060 | ₩89,520 | ₩89,886 | +0.30% | 29.8만 |
|---|
| 2026.02.06 | ₩88,844 | ₩89,806 | ₩88,844 | ₩89,739 | +1.01% | 26.3만 |
|---|
| 2026.02.05 | ₩88,804 | ₩89,011 | ₩88,470 | ₩88,590 | -0.24% | 26만 |
|---|
| 2026.02.04 | ₩89,445 | ₩89,552 | ₩88,844 | ₩89,178 | -0.30% | 58.1만 |
|---|
| 2026.02.03 | ₩89,793 | ₩89,793 | ₩88,924 | ₩89,378 | -0.46% | 38.9만 |
|---|
| 2026.02.02 | ₩89,378 | ₩89,933 | ₩89,378 | ₩89,779 | +0.45% | 30.8만 |
|---|
| 2026.01.30 | ₩89,632 | ₩89,766 | ₩89,091 | ₩89,485 | -0.16% | 32.1만 |
|---|
| 2026.01.29 | ₩89,900 | ₩89,900 | ₩88,744 | ₩89,779 | -0.13% | 25.3만 |
|---|
| 2026.01.28 | ₩89,846 | ₩89,989 | ₩89,659 | ₩89,779 | -0.07% | 30.1만 |
|---|
| 2026.01.27 | ₩89,672 | ₩89,831 | ₩89,519 | ₩89,726 | +0.06% | 39.9만 |
|---|
| 2026.01.26 | ₩89,338 | ₩89,646 | ₩89,231 | ₩89,512 | +0.19% | 51.3만 |
|---|
| 2026.01.23 | ₩88,911 | ₩89,221 | ₩88,811 | ₩89,151 | +0.27% | 31.9만 |
|---|
| 2026.01.22 | ₩88,964 | ₩89,125 | ₩88,644 | ₩88,924 | -0.05% | 43.7만 |
|---|
| 2026.01.21 | ₩88,042 | ₩88,804 | ₩87,815 | ₩88,456 | +0.47% | 41.1만 |
|---|
| 2026.01.20 | ₩88,403 | ₩88,509 | ₩87,748 | ₩87,802 | -0.68% | 60.8만 |
|---|
| 2026.01.16 | ₩89,352 | ₩89,431 | ₩89,084 | ₩89,178 | -0.19% | 38만 |
|---|
| 2026.01.15 | ₩89,472 | ₩89,552 | ₩89,178 | ₩89,218 | -0.28% | 26.5만 |
|---|
| 2026.01.14 | ₩89,165 | ₩89,258 | ₩88,744 | ₩89,218 | +0.06% | 39.1만 |
|---|
| 2026.01.13 | ₩89,686 | ₩89,699 | ₩89,325 | ₩89,552 | -0.15% | 23.6만 |
|---|
| 2026.01.12 | ₩89,258 | ₩89,766 | ₩89,258 | ₩89,672 | +0.46% | 26.9만 |
|---|
| 2026.01.09 | ₩89,325 | ₩89,739 | ₩89,210 | ₩89,592 | +0.30% | 40.7만 |
|---|
| 2026.01.08 | ₩89,218 | ₩89,325 | ₩89,031 | ₩89,312 | +0.10% | 20.9만 |
|---|
| 2026.01.07 | ₩89,512 | ₩89,619 | ₩89,258 | ₩89,258 | -0.28% | 32.5만 |
|---|
| 2026.01.06 | ₩88,978 | ₩89,512 | ₩88,968 | ₩89,485 | +0.57% | 53.1만 |
|---|
| 2026.01.05 | ₩89,031 | ₩89,149 | ₩88,897 | ₩88,978 | -0.06% | 33.3만 |
|---|
| 2026.01.02 | ₩89,058 | ₩89,111 | ₩88,471 | ₩88,777 | -0.32% | 24.8만 |
|---|
| 2025.12.31 | ₩89,338 | ₩89,338 | ₩88,704 | ₩88,764 | -0.64% | 15.9만 |
|---|
| 2025.12.30 | ₩89,338 | ₩89,525 | ₩89,165 | ₩89,258 | -0.09% | 29.8만 |
|---|
| 2025.12.29 | ₩89,245 | ₩89,552 | ₩89,158 | ₩89,352 | +0.12% | 22.5만 |
|---|
| 2025.12.26 | ₩89,525 | ₩89,696 | ₩89,452 | ₩89,525 | 0.00% | 8.3만 |
|---|
| 2025.12.24 | ₩89,392 | ₩89,632 | ₩89,352 | ₩89,592 | +0.22% | 10만 |
|---|
| 2025.12.23 | ₩88,964 | ₩89,365 | ₩88,958 | ₩89,365 | +0.45% | 20.9만 |
|---|
| 2025.12.22 | ₩88,844 | ₩89,058 | ₩88,807 | ₩89,018 | +0.20% | 20.4만 |
|---|
| 2025.12.19 | ₩88,056 | ₩88,621 | ₩88,056 | ₩88,577 | +0.59% | 22.6만 |
|---|
| 2025.12.18 | ₩88,042 | ₩88,350 | ₩87,779 | ₩87,882 | -0.18% | 27.3만 |
|---|
| 2025.12.17 | ₩88,216 | ₩88,256 | ₩87,358 | ₩87,374 | -0.95% | 29.6만 |
|---|
| 2025.12.16 | ₩88,189 | ₩88,283 | ₩87,762 | ₩88,149 | -0.05% | 22.7만 |
|---|
| 2025.12.15 | ₩88,937 | ₩88,937 | ₩88,261 | ₩88,430 | -0.57% | 20.3만 |
|---|
| 2025.12.12 | ₩88,964 | ₩89,165 | ₩88,309 | ₩88,550 | -0.47% | 21.5만 |
|---|
| 2025.12.11 | ₩88,590 | ₩89,165 | ₩88,563 | ₩89,151 | +0.63% | 20.5만 |
|---|
| 2025.12.10 | ₩88,363 | ₩89,071 | ₩88,350 | ₩88,978 | +0.70% | 22.8만 |
|---|
| 2025.12.09 | ₩88,376 | ₩88,644 | ₩88,376 | ₩88,456 | +0.09% | 17.6만 |
|---|
| 2025.12.08 | ₩88,831 | ₩88,831 | ₩88,380 | ₩88,470 | -0.41% | 15.9만 |
|---|
| 2025.12.05 | ₩88,684 | ₩88,897 | ₩88,603 | ₩88,657 | -0.03% | 55.4만 |
|---|
| 2025.12.04 | ₩88,590 | ₩88,618 | ₩88,283 | ₩88,537 | -0.06% | 17만 |
|---|
| 2025.12.03 | ₩88,309 | ₩88,577 | ₩88,162 | ₩88,403 | +0.11% | 97.6만 |
|---|
| 2025.12.02 | ₩88,363 | ₩88,483 | ₩88,118 | ₩88,336 | -0.03% | 20.6만 |
|---|
| 2025.12.01 | ₩87,909 | ₩88,462 | ₩87,909 | ₩88,189 | +0.32% | 65.3만 |
|---|
| 2025.11.28 | ₩88,229 | ₩88,456 | ₩88,229 | ₩88,456 | +0.26% | 10.3만 |
|---|
| 2025.11.26 | ₩88,162 | ₩88,497 | ₩88,128 | ₩88,296 | +0.15% | 21.2만 |
|---|
| 2025.11.25 | ₩87,334 | ₩88,069 | ₩87,134 | ₩88,015 | +0.78% | 18.8만 |
|---|
| 2025.11.24 | ₩86,800 | ₩87,561 | ₩86,800 | ₩87,481 | +0.79% | 23.8만 |
|---|
| 2025.11.21 | ₩86,091 | ₩87,060 | ₩85,964 | ₩86,572 | +0.56% | 37.4만 |
|---|
| 2025.11.20 | ₩87,641 | ₩87,762 | ₩85,904 | ₩85,904 | -1.98% | 117.8만 |
|---|
| 2025.11.19 | ₩86,559 | ₩87,103 | ₩86,423 | ₩86,693 | +0.15% | 88.2만 |
|---|
| 2025.11.18 | ₩86,599 | ₩86,906 | ₩86,198 | ₩86,492 | -0.12% | 87.1만 |
|---|
| 2025.11.17 | ₩87,347 | ₩87,488 | ₩86,686 | ₩86,893 | -0.52% | 22.5만 |
|---|
| 2025.11.14 | ₩86,853 | ₩87,597 | ₩86,739 | ₩87,347 | +0.57% | 22만 |
|---|
| 2025.11.13 | ₩87,708 | ₩87,929 | ₩87,134 | ₩87,294 | -0.47% | 47.7만 |
|---|
| 2025.11.12 | ₩88,229 | ₩88,229 | ₩87,855 | ₩88,002 | -0.26% | 29.3만 |
|---|
| 2025.11.11 | ₩87,681 | ₩88,096 | ₩87,681 | ₩87,935 | +0.29% | 25.1만 |
|---|
| 2025.11.10 | ₩87,628 | ₩87,957 | ₩87,494 | ₩87,909 | +0.32% | 61만 |
|---|
| 2025.11.07 | ₩86,853 | ₩87,214 | ₩86,486 | ₩87,214 | +0.42% | 18.6만 |
|---|
| 2025.11.06 | ₩87,628 | ₩87,628 | ₩87,013 | ₩87,080 | -0.63% | 44.3만 |
|---|
| 2025.11.05 | ₩87,508 | ₩87,814 | ₩87,254 | ₩87,521 | +0.02% | 20.6만 |
|---|
| 2025.11.04 | ₩87,454 | ₩87,668 | ₩87,361 | ₩87,414 | -0.05% | 28.7만 |
|---|
| 2025.11.03 | ₩87,935 | ₩87,935 | ₩87,548 | ₩87,748 | -0.21% | 42.3만 |
|---|
| 2025.10.31 | ₩88,015 | ₩88,015 | ₩87,544 | ₩87,655 | -0.41% | 43.6만 |
|---|
| 2025.10.30 | ₩87,695 | ₩87,869 | ₩87,628 | ₩87,681 | -0.02% | 22.9만 |
|---|
| 2025.10.29 | ₩88,203 | ₩88,203 | ₩87,788 | ₩87,909 | -0.33% | 41.2만 |
|---|
| 2025.10.28 | ₩88,136 | ₩88,136 | ₩87,815 | ₩87,909 | -0.26% | 21.7만 |
|---|
| 2025.10.27 | ₩88,162 | ₩88,162 | ₩87,802 | ₩87,855 | -0.35% | 16.6만 |
|---|
| 2025.10.24 | ₩87,748 | ₩87,748 | ₩87,575 | ₩87,601 | -0.17% | 20.6만 |
|---|
| 2025.10.23 | ₩87,387 | ₩87,521 | ₩87,192 | ₩87,441 | +0.06% | 22.7만 |
|---|
| 2025.10.22 | ₩87,468 | ₩87,481 | ₩86,920 | ₩87,187 | -0.32% | 35.3만 |
|---|
| 2025.10.21 | ₩87,347 | ₩87,575 | ₩87,227 | ₩87,401 | +0.06% | 25.4만 |
|---|
| 2025.10.20 | ₩87,027 | ₩87,254 | ₩87,027 | ₩87,187 | +0.18% | 29.1만 |
|---|
| 2025.10.17 | ₩86,278 | ₩86,840 | ₩86,278 | ₩86,733 | +0.53% | 26.2만 |
|---|
| 2025.10.16 | ₩86,987 | ₩86,987 | ₩86,185 | ₩86,359 | -0.72% | 21.6만 |
|---|
| 2025.10.15 | ₩87,053 | ₩87,053 | ₩86,319 | ₩86,653 | -0.46% | 27.2만 |
|---|
| 2025.10.14 | ₩86,145 | ₩86,840 | ₩85,998 | ₩86,666 | +0.60% | 28.1만 |
|---|
| 2025.10.13 | ₩86,786 | ₩86,786 | ₩86,305 | ₩86,586 | -0.23% | 34.7만 |
|---|
| 2025.10.10 | ₩86,987 | ₩87,053 | ₩85,797 | ₩85,891 | -1.26% | 33.7만 |
|---|