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 | ₩93,180 | ₩93,421 | ₩93,114 | ₩93,381 | +0.21% | 30.1만 |
| 2026.10.08 | ₩92,953 | ₩93,260 | ₩92,820 | ₩93,100 | +0.16% | 32.5만 |
| 2026.10.07 | ₩92,887 | ₩93,234 | ₩92,887 | ₩93,220 | +0.36% | 31.7만 |
| 2026.10.06 | ₩93,394 | ₩93,461 | ₩93,174 | ₩93,354 | -0.04% | 19.4만 |
| 2026.10.05 | ₩92,807 | ₩93,194 | ₩92,780 | ₩92,994 | +0.20% | 21.9만 |
| 2026.10.02 | ₩92,727 | ₩92,873 | ₩92,513 | ₩92,647 | -0.09% | 27.3만 |
| 2026.10.01 | ₩92,420 | ₩92,557 | ₩91,953 | ₩92,340 | -0.09% | 44.2만 |
| 2026.09.30 | ₩92,553 | ₩92,819 | ₩92,233 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,313 |
| -0.26% |
| 48.3만 |
| 2026.09.29 | ₩92,860 | ₩92,860 | ₩92,193 | ₩92,340 | -0.56% | 57.2만 |
|---|
| 2026.09.28 | ₩93,047 | ₩93,047 | ₩92,300 | ₩92,513 | -0.57% | 32.6만 |
|---|
| 2026.09.25 | ₩92,540 | ₩92,953 | ₩92,506 | ₩92,860 | +0.35% | 18.4만 |
|---|
| 2026.09.24 | ₩92,113 | ₩92,620 | ₩92,113 | ₩92,540 | +0.46% | 27.6만 |
|---|
| 2026.09.23 | ₩92,953 | ₩92,953 | ₩92,453 | ₩92,553 | -0.43% | 47.1만 |
|---|
| 2026.09.22 | ₩93,220 | ₩93,220 | ₩92,940 | ₩93,087 | -0.14% | 45.5만 |
|---|
| 2026.09.21 | ₩92,727 | ₩93,200 | ₩92,553 | ₩93,114 | +0.42% | 23만 |
|---|
| 2026.09.18 | ₩92,273 | ₩92,300 | ₩91,894 | ₩92,193 | -0.09% | 33.5만 |
|---|
| 2026.09.17 | ₩92,179 | ₩92,326 | ₩91,859 | ₩92,033 | -0.16% | 52.3만 |
|---|
| 2026.09.16 | ₩91,832 | ₩92,019 | ₩91,058 | ₩91,445 | -0.42% | 31.7만 |
|---|
| 2026.09.15 | ₩91,872 | ₩92,019 | ₩91,672 | ₩91,792 | -0.09% | 18.5만 |
|---|
| 2026.09.14 | ₩91,472 | ₩92,353 | ₩91,472 | ₩92,139 | +0.73% | 52만 |
|---|
| 2026.09.11 | ₩92,019 | ₩92,607 | ₩92,019 | ₩92,406 | +0.42% | 18.5만 |
|---|
| 2026.09.10 | ₩91,979 | ₩92,093 | ₩91,834 | ₩92,006 | +0.03% | 24.4만 |
|---|
| 2026.09.09 | ₩92,607 | ₩92,607 | ₩92,206 | ₩92,260 | -0.37% | 21.4만 |
|---|
| 2026.09.08 | ₩92,833 | ₩92,900 | ₩92,553 | ₩92,607 | -0.24% | 20.3만 |
|---|
| 2026.09.04 | ₩93,234 | ₩93,252 | ₩92,929 | ₩93,047 | -0.20% | 18.7만 |
|---|
| 2026.09.03 | ₩92,753 | ₩93,260 | ₩92,753 | ₩93,207 | +0.49% | 30.1만 |
|---|
| 2026.09.02 | ₩92,553 | ₩92,833 | ₩92,393 | ₩92,713 | +0.17% | 29.1만 |
|---|
| 2026.09.01 | ₩92,460 | ₩92,593 | ₩92,227 | ₩92,380 | -0.09% | 30.1만 |
|---|
| 2026.08.31 | ₩92,727 | ₩92,767 | ₩92,500 | ₩92,713 | -0.01% | 18.8만 |
|---|
| 2026.08.28 | ₩93,087 | ₩93,490 | ₩92,887 | ₩93,007 | -0.09% | 15.7만 |
|---|
| 2026.08.27 | ₩92,967 | ₩93,100 | ₩92,727 | ₩93,047 | +0.09% | 41.9만 |
|---|
| 2026.08.26 | ₩92,673 | ₩92,807 | ₩92,506 | ₩92,700 | +0.03% | 22만 |
|---|
| 2026.08.25 | ₩92,620 | ₩92,793 | ₩92,500 | ₩92,753 | +0.14% | 23.1만 |
|---|
| 2026.08.24 | ₩92,513 | ₩92,652 | ₩92,420 | ₩92,486 | -0.03% | 44.6만 |
|---|
| 2026.08.21 | ₩92,753 | ₩92,833 | ₩92,521 | ₩92,633 | -0.13% | 16.4만 |
|---|
| 2026.08.20 | ₩92,660 | ₩92,860 | ₩92,353 | ₩92,380 | -0.30% | 38.3만 |
|---|
| 2026.08.19 | ₩93,034 | ₩93,140 | ₩92,820 | ₩92,873 | -0.17% | 42만 |
|---|
| 2026.08.18 | ₩92,994 | ₩93,034 | ₩92,807 | ₩92,900 | -0.10% | 23.2만 |
|---|
| 2026.08.17 | ₩93,634 | ₩93,634 | ₩93,240 | ₩93,314 | -0.34% | 19만 |
|---|
| 2026.08.14 | ₩93,728 | ₩93,728 | ₩93,514 | ₩93,621 | -0.11% | 70.9만 |
|---|
| 2026.08.13 | ₩93,487 | ₩93,659 | ₩93,367 | ₩93,581 | +0.10% | 30.5만 |
|---|
| 2026.08.12 | ₩93,434 | ₩93,434 | ₩93,074 | ₩93,207 | -0.24% | 21.5만 |
|---|
| 2026.08.11 | ₩93,234 | ₩93,299 | ₩92,940 | ₩93,047 | -0.20% | 18만 |
|---|
| 2026.08.10 | ₩93,274 | ₩93,327 | ₩93,100 | ₩93,167 | -0.11% | 16.8만 |
|---|
| 2026.08.07 | ₩93,260 | ₩93,260 | ₩92,967 | ₩93,234 | -0.03% | 28.9만 |
|---|
| 2026.08.06 | ₩92,980 | ₩93,074 | ₩92,820 | ₩93,007 | +0.03% | 26.9만 |
|---|
| 2026.08.05 | ₩93,327 | ₩93,327 | ₩92,820 | ₩92,900 | -0.46% | 22.9만 |
|---|
| 2026.08.04 | ₩92,206 | ₩92,980 | ₩92,195 | ₩92,873 | +0.72% | 33.1만 |
|---|
| 2026.08.03 | ₩91,325 | ₩92,209 | ₩91,325 | ₩92,113 | +0.86% | 23.1만 |
|---|
| 2026.07.31 | ₩91,272 | ₩91,472 | ₩90,444 | ₩91,352 | +0.09% | 24.5만 |
|---|
| 2026.07.30 | ₩90,444 | ₩90,858 | ₩90,124 | ₩90,765 | +0.35% | 16.9만 |
|---|
| 2026.07.29 | ₩90,431 | ₩90,725 | ₩89,470 | ₩89,510 | -1.02% | 31.4만 |
|---|
| 2026.07.28 | ₩90,204 | ₩90,618 | ₩90,017 | ₩90,404 | +0.22% | 35.7만 |
|---|
| 2026.07.27 | ₩90,551 | ₩90,992 | ₩90,024 | ₩90,218 | -0.37% | 26.2만 |
|---|
| 2026.07.24 | ₩90,658 | ₩90,671 | ₩90,057 | ₩90,191 | -0.52% | 33.8만 |
|---|
| 2026.07.23 | ₩90,057 | ₩90,485 | ₩89,857 | ₩90,151 | +0.10% | 35만 |
|---|
| 2026.07.22 | ₩90,885 | ₩91,085 | ₩90,765 | ₩90,912 | +0.03% | 49.1만 |
|---|
| 2026.07.21 | ₩90,645 | ₩91,017 | ₩90,585 | ₩90,952 | +0.34% | 34.4만 |
|---|
| 2026.07.20 | ₩90,778 | ₩90,778 | ₩90,295 | ₩90,351 | -0.47% | 25.8만 |
|---|
| 2026.07.17 | ₩90,364 | ₩90,725 | ₩90,231 | ₩90,351 | -0.01% | 46.6만 |
|---|
| 2026.07.16 | ₩91,098 | ₩91,245 | ₩90,723 | ₩90,938 | -0.18% | 536만 |
|---|
| 2026.07.15 | ₩91,245 | ₩91,285 | ₩90,912 | ₩91,239 | -0.01% | 16.4만 |
|---|
| 2026.07.14 | ₩91,072 | ₩91,112 | ₩90,791 | ₩90,952 | -0.13% | 17.8만 |
|---|
| 2026.07.13 | ₩91,018 | ₩91,138 | ₩90,698 | ₩90,765 | -0.28% | 22만 |
|---|
| 2026.07.10 | ₩91,018 | ₩91,219 | ₩90,618 | ₩91,192 | +0.19% | 15.8만 |
|---|
| 2026.07.09 | ₩90,458 | ₩90,912 | ₩90,432 | ₩90,832 | +0.41% | 24.3만 |
|---|
| 2026.07.08 | ₩90,404 | ₩90,511 | ₩90,017 | ₩90,511 | +0.12% | 33.5만 |
|---|
| 2026.07.07 | ₩90,511 | ₩90,685 | ₩90,391 | ₩90,538 | +0.03% | 33.6만 |
|---|
| 2026.07.06 | ₩90,551 | ₩90,858 | ₩90,404 | ₩90,818 | +0.29% | 24.1만 |
|---|
| 2026.07.02 | ₩90,364 | ₩90,618 | ₩89,867 | ₩90,206 | -0.18% | 16만 |
|---|
| 2026.07.01 | ₩89,924 | ₩90,390 | ₩89,844 | ₩90,204 | +0.31% | 34.1만 |
|---|
| 2026.06.30 | ₩90,004 | ₩90,244 | ₩89,879 | ₩90,191 | +0.21% | 26.7만 |
|---|
| 2026.06.29 | ₩89,751 | ₩89,937 | ₩89,470 | ₩89,911 | +0.18% | 16.2만 |
|---|
| 2026.06.26 | ₩89,257 | ₩89,710 | ₩89,230 | ₩89,524 | +0.30% | 18.2만 |
|---|
| 2026.06.25 | ₩90,084 | ₩90,084 | ₩89,417 | ₩89,470 | -0.68% | 34.8만 |
|---|
| 2026.06.24 | ₩89,630 | ₩90,097 | ₩89,564 | ₩89,657 | +0.03% | 26.8만 |
|---|
| 2026.06.23 | ₩89,657 | ₩89,964 | ₩89,590 | ₩89,710 | +0.06% | 40.9만 |
|---|
| 2026.06.22 | ₩90,511 | ₩90,725 | ₩90,276 | ₩90,311 | -0.22% | 29.9만 |
|---|
| 2026.06.18 | ₩90,364 | ₩90,725 | ₩90,364 | ₩90,645 | +0.31% | 29.8만 |
|---|
| 2026.06.17 | ₩90,578 | ₩90,791 | ₩90,164 | ₩90,258 | -0.35% | 93.8만 |
|---|
| 2026.06.16 | ₩90,751 | ₩90,832 | ₩90,658 | ₩90,698 | -0.06% | 23.8만 |
|---|
| 2026.06.15 | ₩91,125 | ₩91,125 | ₩90,458 | ₩90,698 | -0.47% | 30.1만 |
|---|
| 2026.06.12 | ₩89,964 | ₩89,964 | ₩89,564 | ₩89,884 | -0.09% | 103만 |
|---|
| 2026.06.11 | ₩89,457 | ₩89,777 | ₩89,090 | ₩89,684 | +0.25% | 69.3만 |
|---|
| 2026.06.10 | ₩89,564 | ₩89,944 | ₩89,243 | ₩89,297 | -0.30% | 62.1만 |
|---|
| 2026.06.09 | ₩89,964 | ₩90,498 | ₩89,177 | ₩89,911 | -0.06% | 36.1만 |
|---|
| 2026.06.08 | ₩90,751 | ₩90,751 | ₩89,812 | ₩89,857 | -0.99% | 31.6만 |
|---|
| 2026.06.05 | ₩90,485 | ₩90,565 | ₩89,684 | ₩89,844 | -0.71% | 31.7만 |
|---|
| 2026.06.04 | ₩90,378 | ₩90,685 | ₩90,378 | ₩90,565 | +0.21% | 16.6만 |
|---|
| 2026.06.03 | ₩90,965 | ₩90,965 | ₩90,571 | ₩90,605 | -0.40% | 17.4만 |
|---|
| 2026.06.02 | ₩90,805 | ₩90,872 | ₩90,751 | ₩90,791 | -0.01% | 17만 |
|---|
| 2026.06.01 | ₩90,965 | ₩91,045 | ₩90,778 | ₩90,858 | -0.12% | 33.4만 |
|---|
| 2026.05.29 | ₩90,698 | ₩90,932 | ₩90,698 | ₩90,805 | +0.12% | 42.5만 |
|---|
| 2026.05.28 | ₩90,738 | ₩90,751 | ₩90,591 | ₩90,725 | -0.01% | 64.4만 |
|---|
| 2026.05.27 | ₩90,751 | ₩90,751 | ₩90,605 | ₩90,685 | -0.07% | 23.7만 |
|---|
| 2026.05.26 | ₩90,671 | ₩90,671 | ₩90,485 | ₩90,591 | -0.09% | 28.2만 |
|---|
| 2026.05.22 | ₩90,418 | ₩90,578 | ₩90,378 | ₩90,418 | 0.00% | 17.7만 |
|---|
| 2026.05.21 | ₩90,284 | ₩90,511 | ₩90,284 | ₩90,404 | +0.13% | 24.7만 |
|---|
| 2026.05.20 | ₩90,751 | ₩90,751 | ₩90,258 | ₩90,538 | -0.24% | 27.5만 |
|---|
| 2026.05.19 | ₩90,271 | ₩90,458 | ₩90,271 | ₩90,338 | +0.07% | 23.2만 |
|---|
| 2026.05.18 | ₩90,511 | ₩90,511 | ₩90,271 | ₩90,471 | -0.04% | 40.4만 |
|---|
| 2026.05.15 | ₩90,538 | ₩90,565 | ₩90,351 | ₩90,351 | -0.21% | 63.7만 |
|---|
| 2026.05.14 | ₩90,511 | ₩90,643 | ₩90,418 | ₩90,591 | +0.09% | 19.2만 |
|---|
| 2026.05.13 | ₩90,418 | ₩90,498 | ₩90,271 | ₩90,431 | +0.01% | 18.9만 |
|---|
| 2026.05.12 | ₩90,311 | ₩90,338 | ₩90,057 | ₩90,324 | +0.01% | 26.2만 |
|---|
| 2026.05.11 | ₩90,017 | ₩90,324 | ₩90,017 | ₩90,218 | +0.22% | 19만 |
|---|
| 2026.05.08 | ₩90,538 | ₩90,538 | ₩90,258 | ₩90,324 | -0.24% | 24.1만 |
|---|
| 2026.05.07 | ₩90,444 | ₩90,591 | ₩90,284 | ₩90,431 | -0.01% | 67.7만 |
|---|
| 2026.05.06 | ₩90,271 | ₩90,498 | ₩90,218 | ₩90,431 | +0.18% | 22.8만 |
|---|
| 2026.05.05 | ₩90,324 | ₩90,324 | ₩90,111 | ₩90,151 | -0.19% | 46.2만 |
|---|
| 2026.05.04 | ₩89,710 | ₩90,336 | ₩89,710 | ₩90,071 | +0.40% | 19만 |
|---|
| 2026.05.01 | ₩90,378 | ₩90,444 | ₩90,138 | ₩90,138 | -0.27% | 28.4만 |
|---|
| 2026.04.30 | ₩89,924 | ₩90,231 | ₩89,570 | ₩90,151 | +0.25% | 30.5만 |
|---|
| 2026.04.29 | ₩89,804 | ₩89,937 | ₩89,617 | ₩89,791 | -0.01% | 35.2만 |
|---|
| 2026.04.28 | ₩89,630 | ₩89,764 | ₩89,497 | ₩89,764 | +0.15% | 15.9만 |
|---|
| 2026.04.27 | ₩89,604 | ₩89,897 | ₩89,604 | ₩89,804 | +0.22% | 14.5만 |
|---|
| 2026.04.24 | ₩89,697 | ₩89,871 | ₩89,510 | ₩89,777 | +0.09% | 19.5만 |
|---|
| 2026.04.23 | ₩89,617 | ₩89,897 | ₩89,163 | ₩89,630 | +0.01% | 33.7만 |
|---|
| 2026.04.22 | ₩89,751 | ₩89,751 | ₩89,484 | ₩89,684 | -0.07% | 26.2만 |
|---|
| 2026.04.21 | ₩89,710 | ₩89,710 | ₩89,057 | ₩89,230 | -0.54% | 19.2만 |
|---|
| 2026.04.20 | ₩89,510 | ₩89,616 | ₩89,337 | ₩89,457 | -0.06% | 30만 |
|---|
| 2026.04.17 | ₩89,363 | ₩89,804 | ₩89,363 | ₩89,577 | +0.24% | 40만 |
|---|
| 2026.04.16 | ₩89,190 | ₩89,217 | ₩88,904 | ₩89,163 | -0.03% | 29.2만 |
|---|
| 2026.04.15 | ₩88,736 | ₩89,081 | ₩88,669 | ₩89,003 | +0.30% | 20만 |
|---|
| 2026.04.14 | ₩88,056 | ₩88,683 | ₩88,056 | ₩88,616 | +0.64% | 21.3만 |
|---|
| 2026.04.13 | ₩87,188 | ₩88,056 | ₩87,175 | ₩88,002 | +0.93% | 20.1만 |
|---|
| 2026.04.10 | ₩87,428 | ₩87,588 | ₩87,299 | ₩87,335 | -0.11% | 29.4만 |
|---|
| 2026.04.09 | ₩86,895 | ₩87,482 | ₩86,848 | ₩87,415 | +0.60% | 18.2만 |
|---|
| 2026.04.08 | ₩87,001 | ₩87,057 | ₩86,734 | ₩86,908 | -0.11% | 25.5만 |
|---|
| 2026.04.07 | ₩85,813 | ₩85,846 | ₩85,297 | ₩85,827 | +0.02% | 21.7만 |
|---|
| 2026.04.06 | ₩85,507 | ₩85,840 | ₩85,507 | ₩85,773 | +0.31% | 23.3만 |
|---|
| 2026.04.02 | ₩85,120 | ₩85,720 | ₩84,899 | ₩85,587 | +0.55% | 31.4만 |
|---|
| 2026.04.01 | ₩85,680 | ₩85,788 | ₩85,413 | ₩85,573 | -0.12% | 37.4만 |
|---|
| 2026.03.31 | ₩84,839 | ₩85,480 | ₩84,679 | ₩85,293 | +0.53% | 35.4만 |
|---|
| 2026.03.30 | ₩84,959 | ₩84,959 | ₩84,399 | ₩84,519 | -0.52% | 31.5만 |
|---|
| 2026.03.27 | ₩85,226 | ₩85,226 | ₩84,572 | ₩84,599 | -0.74% | 37만 |
|---|
| 2026.03.26 | ₩85,800 | ₩86,014 | ₩85,240 | ₩85,280 | -0.61% | 40.4만 |
|---|
| 2026.03.25 | ₩86,401 | ₩86,487 | ₩85,987 | ₩86,067 | -0.39% | 22.9만 |
|---|
| 2026.03.24 | ₩85,974 | ₩86,254 | ₩85,733 | ₩85,954 | -0.02% | 24.3만 |
|---|
| 2026.03.23 | ₩86,481 | ₩86,801 | ₩86,187 | ₩86,281 | -0.23% | 59.2만 |
|---|
| 2026.03.20 | ₩86,401 | ₩86,401 | ₩85,580 | ₩85,787 | -0.71% | 14.4만 |
|---|
| 2026.03.19 | ₩86,281 | ₩86,574 | ₩86,094 | ₩86,414 | +0.15% | 31.2만 |
|---|
| 2026.03.18 | ₩87,282 | ₩87,295 | ₩86,548 | ₩86,561 | -0.83% | 18만 |
|---|
| 2026.03.17 | ₩87,455 | ₩87,778 | ₩87,375 | ₩87,375 | -0.09% | 20.7만 |
|---|
| 2026.03.16 | ₩87,295 | ₩87,548 | ₩87,175 | ₩87,375 | +0.09% | 15.9만 |
|---|
| 2026.03.13 | ₩87,388 | ₩87,562 | ₩86,734 | ₩86,761 | -0.72% | 30.4만 |
|---|
| 2026.03.12 | ₩87,455 | ₩87,551 | ₩87,068 | ₩87,068 | -0.44% | 23.8만 |
|---|
| 2026.03.11 | ₩88,296 | ₩88,329 | ₩87,735 | ₩88,016 | -0.32% | 17만 |
|---|
| 2026.03.10 | ₩88,229 | ₩88,620 | ₩87,897 | ₩88,122 | -0.12% | 17.5만 |
|---|
| 2026.03.09 | ₩87,402 | ₩88,369 | ₩87,068 | ₩88,323 | +1.05% | 31.2만 |
|---|
| 2026.03.06 | ₩88,162 | ₩88,202 | ₩87,709 | ₩87,935 | -0.26% | 22.7만 |
|---|
| 2026.03.05 | ₩88,656 | ₩88,883 | ₩88,182 | ₩88,656 | 0.00% | 48.1만 |
|---|
| 2026.03.04 | ₩88,536 | ₩88,990 | ₩88,383 | ₩88,830 | +0.33% | 21.4만 |
|---|
| 2026.03.03 | ₩87,949 | ₩88,629 | ₩87,629 | ₩88,429 | +0.55% | 57.1만 |
|---|
| 2026.03.02 | ₩88,229 | ₩89,137 | ₩88,229 | ₩88,976 | +0.85% | 36.8만 |
|---|
| 2026.02.27 | ₩88,723 | ₩89,016 | ₩88,569 | ₩88,936 | +0.24% | 41.2만 |
|---|
| 2026.02.26 | ₩89,737 | ₩89,737 | ₩88,883 | ₩89,297 | -0.49% | 17.3만 |
|---|
| 2026.02.25 | ₩89,444 | ₩89,724 | ₩89,417 | ₩89,670 | +0.25% | 17.8만 |
|---|
| 2026.02.24 | ₩88,723 | ₩89,230 | ₩88,576 | ₩89,137 | +0.47% | 28.8만 |
|---|
| 2026.02.23 | ₩89,444 | ₩89,510 | ₩88,616 | ₩88,870 | -0.64% | 39.6만 |
|---|
| 2026.02.20 | ₩88,723 | ₩89,497 | ₩88,723 | ₩89,457 | +0.83% | 22.6만 |
|---|
| 2026.02.19 | ₩89,097 | ₩89,163 | ₩88,803 | ₩89,030 | -0.07% | 21.4만 |
|---|
| 2026.02.18 | ₩89,016 | ₩89,477 | ₩88,923 | ₩89,230 | +0.24% | 25.7만 |
|---|
| 2026.02.17 | ₩88,763 | ₩89,069 | ₩88,316 | ₩88,856 | +0.11% | 26.8만 |
|---|
| 2026.02.13 | ₩88,923 | ₩89,310 | ₩88,696 | ₩88,843 | -0.09% | 22.2만 |
|---|
| 2026.02.12 | ₩90,031 | ₩90,100 | ₩88,943 | ₩89,043 | -1.10% | 24만 |
|---|
| 2026.02.11 | ₩90,191 | ₩90,218 | ₩89,417 | ₩89,710 | -0.53% | 59.9만 |
|---|
| 2026.02.10 | ₩89,977 | ₩90,097 | ₩89,709 | ₩89,710 | -0.30% | 23.6만 |
|---|
| 2026.02.09 | ₩89,510 | ₩89,951 | ₩89,412 | ₩89,777 | +0.30% | 29.8만 |
|---|
| 2026.02.06 | ₩88,736 | ₩89,697 | ₩88,736 | ₩89,630 | +1.01% | 26.3만 |
|---|
| 2026.02.05 | ₩88,696 | ₩88,903 | ₩88,363 | ₩88,483 | -0.24% | 26만 |
|---|
| 2026.02.04 | ₩89,337 | ₩89,444 | ₩88,736 | ₩89,070 | -0.30% | 58.1만 |
|---|
| 2026.02.03 | ₩89,684 | ₩89,684 | ₩88,816 | ₩89,270 | -0.46% | 38.9만 |
|---|
| 2026.02.02 | ₩89,270 | ₩89,824 | ₩89,270 | ₩89,670 | +0.45% | 30.8만 |
|---|
| 2026.01.30 | ₩89,524 | ₩89,657 | ₩88,983 | ₩89,377 | -0.16% | 32.1만 |
|---|
| 2026.01.29 | ₩89,791 | ₩89,791 | ₩88,636 | ₩89,670 | -0.13% | 25.3만 |
|---|
| 2026.01.28 | ₩89,737 | ₩89,880 | ₩89,550 | ₩89,670 | -0.07% | 30.1만 |
|---|
| 2026.01.27 | ₩89,564 | ₩89,722 | ₩89,410 | ₩89,617 | +0.06% | 39.9만 |
|---|
| 2026.01.26 | ₩89,230 | ₩89,537 | ₩89,123 | ₩89,404 | +0.19% | 51.3만 |
|---|
| 2026.01.23 | ₩88,803 | ₩89,113 | ₩88,703 | ₩89,043 | +0.27% | 31.9만 |
|---|
| 2026.01.22 | ₩88,856 | ₩89,016 | ₩88,536 | ₩88,816 | -0.05% | 43.7만 |
|---|
| 2026.01.21 | ₩87,935 | ₩88,696 | ₩87,709 | ₩88,349 | +0.47% | 41.1만 |
|---|
| 2026.01.20 | ₩88,296 | ₩88,401 | ₩87,642 | ₩87,695 | -0.68% | 60.8만 |
|---|
| 2026.01.16 | ₩89,243 | ₩89,322 | ₩88,976 | ₩89,070 | -0.19% | 38만 |
|---|
| 2026.01.15 | ₩89,363 | ₩89,444 | ₩89,070 | ₩89,110 | -0.28% | 26.5만 |
|---|
| 2026.01.14 | ₩89,057 | ₩89,150 | ₩88,636 | ₩89,110 | +0.06% | 39.1만 |
|---|
| 2026.01.13 | ₩89,577 | ₩89,590 | ₩89,217 | ₩89,444 | -0.15% | 23.6만 |
|---|
| 2026.01.12 | ₩89,150 | ₩89,657 | ₩89,150 | ₩89,564 | +0.46% | 26.9만 |
|---|
| 2026.01.09 | ₩89,217 | ₩89,630 | ₩89,102 | ₩89,484 | +0.30% | 40.7만 |
|---|
| 2026.01.08 | ₩89,110 | ₩89,217 | ₩88,923 | ₩89,203 | +0.10% | 20.9만 |
|---|
| 2026.01.07 | ₩89,404 | ₩89,510 | ₩89,150 | ₩89,150 | -0.28% | 32.5만 |
|---|
| 2026.01.06 | ₩88,870 | ₩89,404 | ₩88,860 | ₩89,377 | +0.57% | 53.1만 |
|---|
| 2026.01.05 | ₩88,923 | ₩89,041 | ₩88,790 | ₩88,870 | -0.06% | 33.3만 |
|---|
| 2026.01.02 | ₩88,950 | ₩89,003 | ₩88,364 | ₩88,669 | -0.32% | 24.8만 |
|---|
| 2025.12.31 | ₩89,230 | ₩89,230 | ₩88,596 | ₩88,656 | -0.64% | 15.9만 |
|---|
| 2025.12.30 | ₩89,230 | ₩89,417 | ₩89,057 | ₩89,150 | -0.09% | 29.8만 |
|---|
| 2025.12.29 | ₩89,137 | ₩89,444 | ₩89,050 | ₩89,243 | +0.12% | 22.5만 |
|---|
| 2025.12.26 | ₩89,417 | ₩89,588 | ₩89,343 | ₩89,417 | 0.00% | 8.3만 |
|---|
| 2025.12.24 | ₩89,283 | ₩89,524 | ₩89,243 | ₩89,484 | +0.22% | 10만 |
|---|
| 2025.12.23 | ₩88,856 | ₩89,257 | ₩88,850 | ₩89,257 | +0.45% | 20.9만 |
|---|
| 2025.12.22 | ₩88,736 | ₩88,950 | ₩88,699 | ₩88,910 | +0.20% | 20.4만 |
|---|
| 2025.12.19 | ₩87,949 | ₩88,513 | ₩87,949 | ₩88,469 | +0.59% | 22.6만 |
|---|
| 2025.12.18 | ₩87,935 | ₩88,242 | ₩87,673 | ₩87,775 | -0.18% | 27.3만 |
|---|
| 2025.12.17 | ₩88,109 | ₩88,149 | ₩87,252 | ₩87,268 | -0.95% | 29.6만 |
|---|
| 2025.12.16 | ₩88,082 | ₩88,176 | ₩87,655 | ₩88,042 | -0.05% | 22.7만 |
|---|
| 2025.12.15 | ₩88,830 | ₩88,830 | ₩88,154 | ₩88,323 | -0.57% | 20.3만 |
|---|
| 2025.12.12 | ₩88,856 | ₩89,057 | ₩88,202 | ₩88,443 | -0.47% | 21.5만 |
|---|
| 2025.12.11 | ₩88,483 | ₩89,057 | ₩88,456 | ₩89,043 | +0.63% | 20.5만 |
|---|
| 2025.12.10 | ₩88,256 | ₩88,963 | ₩88,242 | ₩88,870 | +0.70% | 22.8만 |
|---|
| 2025.12.09 | ₩88,269 | ₩88,536 | ₩88,269 | ₩88,349 | +0.09% | 17.6만 |
|---|
| 2025.12.08 | ₩88,723 | ₩88,723 | ₩88,273 | ₩88,363 | -0.41% | 15.9만 |
|---|
| 2025.12.05 | ₩88,576 | ₩88,790 | ₩88,496 | ₩88,549 | -0.03% | 55.4만 |
|---|
| 2025.12.04 | ₩88,483 | ₩88,511 | ₩88,176 | ₩88,429 | -0.06% | 17만 |
|---|
| 2025.12.03 | ₩88,202 | ₩88,469 | ₩88,056 | ₩88,296 | +0.11% | 97.6만 |
|---|
| 2025.12.02 | ₩88,256 | ₩88,376 | ₩88,012 | ₩88,229 | -0.03% | 20.6만 |
|---|
| 2025.12.01 | ₩87,802 | ₩88,355 | ₩87,802 | ₩88,082 | +0.32% | 65.3만 |
|---|
| 2025.11.28 | ₩88,122 | ₩88,349 | ₩88,122 | ₩88,349 | +0.26% | 10.3만 |
|---|
| 2025.11.26 | ₩88,056 | ₩88,389 | ₩88,021 | ₩88,189 | +0.15% | 21.2만 |
|---|
| 2025.11.25 | ₩87,228 | ₩87,962 | ₩87,028 | ₩87,909 | +0.78% | 18.8만 |
|---|
| 2025.11.24 | ₩86,694 | ₩87,455 | ₩86,694 | ₩87,375 | +0.79% | 23.8만 |
|---|
| 2025.11.21 | ₩85,987 | ₩86,955 | ₩85,860 | ₩86,467 | +0.56% | 37.4만 |
|---|
| 2025.11.20 | ₩87,535 | ₩87,655 | ₩85,800 | ₩85,800 | -1.98% | 117.8만 |
|---|
| 2025.11.19 | ₩86,454 | ₩86,997 | ₩86,318 | ₩86,588 | +0.15% | 88.2만 |
|---|
| 2025.11.18 | ₩86,494 | ₩86,801 | ₩86,094 | ₩86,387 | -0.12% | 87.1만 |
|---|
| 2025.11.17 | ₩87,241 | ₩87,382 | ₩86,581 | ₩86,788 | -0.52% | 22.5만 |
|---|
| 2025.11.14 | ₩86,748 | ₩87,491 | ₩86,634 | ₩87,241 | +0.57% | 22만 |
|---|
| 2025.11.13 | ₩87,602 | ₩87,822 | ₩87,028 | ₩87,188 | -0.47% | 47.7만 |
|---|
| 2025.11.12 | ₩88,122 | ₩88,122 | ₩87,749 | ₩87,895 | -0.26% | 29.3만 |
|---|
| 2025.11.11 | ₩87,575 | ₩87,989 | ₩87,575 | ₩87,829 | +0.29% | 25.1만 |
|---|
| 2025.11.10 | ₩87,522 | ₩87,850 | ₩87,388 | ₩87,802 | +0.32% | 61만 |
|---|
| 2025.11.07 | ₩86,748 | ₩87,108 | ₩86,381 | ₩87,108 | +0.42% | 18.6만 |
|---|
| 2025.11.06 | ₩87,522 | ₩87,522 | ₩86,908 | ₩86,975 | -0.63% | 44.3만 |
|---|
| 2025.11.05 | ₩87,402 | ₩87,707 | ₩87,148 | ₩87,415 | +0.02% | 20.6만 |
|---|
| 2025.11.04 | ₩87,348 | ₩87,562 | ₩87,255 | ₩87,308 | -0.05% | 28.7만 |
|---|
| 2025.11.03 | ₩87,829 | ₩87,829 | ₩87,442 | ₩87,642 | -0.21% | 42.3만 |
|---|
| 2025.10.31 | ₩87,909 | ₩87,909 | ₩87,438 | ₩87,548 | -0.41% | 43.6만 |
|---|
| 2025.10.30 | ₩87,588 | ₩87,762 | ₩87,522 | ₩87,575 | -0.02% | 22.9만 |
|---|
| 2025.10.29 | ₩88,096 | ₩88,096 | ₩87,682 | ₩87,802 | -0.33% | 41.2만 |
|---|
| 2025.10.28 | ₩88,029 | ₩88,029 | ₩87,709 | ₩87,802 | -0.26% | 21.7만 |
|---|
| 2025.10.27 | ₩88,056 | ₩88,056 | ₩87,695 | ₩87,749 | -0.35% | 16.6만 |
|---|
| 2025.10.24 | ₩87,642 | ₩87,642 | ₩87,468 | ₩87,495 | -0.17% | 20.6만 |
|---|
| 2025.10.23 | ₩87,282 | ₩87,415 | ₩87,087 | ₩87,335 | +0.06% | 22.7만 |
|---|
| 2025.10.22 | ₩87,362 | ₩87,375 | ₩86,814 | ₩87,081 | -0.32% | 35.3만 |
|---|
| 2025.10.21 | ₩87,241 | ₩87,468 | ₩87,121 | ₩87,295 | +0.06% | 25.4만 |
|---|
| 2025.10.20 | ₩86,921 | ₩87,148 | ₩86,921 | ₩87,081 | +0.18% | 29.1만 |
|---|
| 2025.10.17 | ₩86,174 | ₩86,734 | ₩86,174 | ₩86,628 | +0.53% | 26.2만 |
|---|
| 2025.10.16 | ₩86,881 | ₩86,881 | ₩86,080 | ₩86,254 | -0.72% | 21.6만 |
|---|
| 2025.10.15 | ₩86,948 | ₩86,948 | ₩86,214 | ₩86,548 | -0.46% | 27.2만 |
|---|
| 2025.10.14 | ₩86,040 | ₩86,734 | ₩85,894 | ₩86,561 | +0.60% | 28.1만 |
|---|
| 2025.10.13 | ₩86,681 | ₩86,681 | ₩86,201 | ₩86,481 | -0.23% | 34.7만 |
|---|
| 2025.10.10 | ₩86,881 | ₩86,948 | ₩85,693 | ₩85,787 | -1.26% | 33.7만 |
|---|