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 | ₩93,201 | ₩93,442 | ₩93,135 | ₩93,402 | +0.21% | 30.1만 |
| 2026.10.08 | ₩92,974 | ₩93,281 | ₩92,841 | ₩93,121 | +0.16% | 32.5만 |
| 2026.10.07 | ₩92,908 | ₩93,255 | ₩92,908 | ₩93,241 | +0.36% | 31.7만 |
| 2026.10.06 | ₩93,415 | ₩93,482 | ₩93,195 | ₩93,375 | -0.04% | 19.4만 |
| 2026.10.05 | ₩92,828 | ₩93,215 | ₩92,801 | ₩93,014 | +0.20% | 21.9만 |
| 2026.10.02 | ₩92,747 | ₩92,894 | ₩92,534 | ₩92,667 | -0.09% | 27.3만 |
| 2026.10.01 | ₩92,440 | ₩92,578 | ₩91,973 | ₩92,360 | -0.09% | 44.2만 |
| 2026.09.30 | ₩92,574 | ₩92,840 | ₩92,254 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,334 |
| -0.26% |
| 48.3만 |
| 2026.09.29 | ₩92,881 | ₩92,881 | ₩92,214 | ₩92,360 | -0.56% | 57.2만 |
|---|
| 2026.09.28 | ₩93,068 | ₩93,068 | ₩92,320 | ₩92,534 | -0.57% | 32.6만 |
|---|
| 2026.09.25 | ₩92,561 | ₩92,974 | ₩92,527 | ₩92,881 | +0.35% | 18.4만 |
|---|
| 2026.09.24 | ₩92,133 | ₩92,641 | ₩92,133 | ₩92,561 | +0.46% | 27.6만 |
|---|
| 2026.09.23 | ₩92,974 | ₩92,974 | ₩92,474 | ₩92,574 | -0.43% | 47.1만 |
|---|
| 2026.09.22 | ₩93,241 | ₩93,241 | ₩92,961 | ₩93,108 | -0.14% | 45.5만 |
|---|
| 2026.09.21 | ₩92,747 | ₩93,221 | ₩92,574 | ₩93,135 | +0.42% | 23만 |
|---|
| 2026.09.18 | ₩92,294 | ₩92,320 | ₩91,915 | ₩92,214 | -0.09% | 33.5만 |
|---|
| 2026.09.17 | ₩92,200 | ₩92,347 | ₩91,880 | ₩92,053 | -0.16% | 52.3만 |
|---|
| 2026.09.16 | ₩91,853 | ₩92,040 | ₩91,079 | ₩91,466 | -0.42% | 31.7만 |
|---|
| 2026.09.15 | ₩91,893 | ₩92,040 | ₩91,693 | ₩91,813 | -0.09% | 18.5만 |
|---|
| 2026.09.14 | ₩91,493 | ₩92,374 | ₩91,493 | ₩92,160 | +0.73% | 52만 |
|---|
| 2026.09.11 | ₩92,040 | ₩92,627 | ₩92,040 | ₩92,427 | +0.42% | 18.5만 |
|---|
| 2026.09.10 | ₩92,000 | ₩92,113 | ₩91,854 | ₩92,027 | +0.03% | 24.4만 |
|---|
| 2026.09.09 | ₩92,627 | ₩92,627 | ₩92,227 | ₩92,280 | -0.37% | 21.4만 |
|---|
| 2026.09.08 | ₩92,854 | ₩92,921 | ₩92,574 | ₩92,627 | -0.24% | 20.3만 |
|---|
| 2026.09.04 | ₩93,255 | ₩93,273 | ₩92,950 | ₩93,068 | -0.20% | 18.7만 |
|---|
| 2026.09.03 | ₩92,774 | ₩93,281 | ₩92,774 | ₩93,228 | +0.49% | 30.1만 |
|---|
| 2026.09.02 | ₩92,574 | ₩92,854 | ₩92,414 | ₩92,734 | +0.17% | 29.1만 |
|---|
| 2026.09.01 | ₩92,480 | ₩92,614 | ₩92,248 | ₩92,400 | -0.09% | 30.1만 |
|---|
| 2026.08.31 | ₩92,747 | ₩92,788 | ₩92,521 | ₩92,734 | -0.01% | 18.8만 |
|---|
| 2026.08.28 | ₩93,108 | ₩93,511 | ₩92,908 | ₩93,028 | -0.09% | 15.7만 |
|---|
| 2026.08.27 | ₩92,988 | ₩93,121 | ₩92,747 | ₩93,068 | +0.09% | 41.9만 |
|---|
| 2026.08.26 | ₩92,694 | ₩92,828 | ₩92,527 | ₩92,721 | +0.03% | 22만 |
|---|
| 2026.08.25 | ₩92,641 | ₩92,814 | ₩92,521 | ₩92,774 | +0.14% | 23.1만 |
|---|
| 2026.08.24 | ₩92,534 | ₩92,673 | ₩92,440 | ₩92,507 | -0.03% | 44.6만 |
|---|
| 2026.08.21 | ₩92,774 | ₩92,854 | ₩92,542 | ₩92,654 | -0.13% | 16.4만 |
|---|
| 2026.08.20 | ₩92,681 | ₩92,881 | ₩92,374 | ₩92,400 | -0.30% | 38.3만 |
|---|
| 2026.08.19 | ₩93,054 | ₩93,161 | ₩92,841 | ₩92,894 | -0.17% | 42만 |
|---|
| 2026.08.18 | ₩93,014 | ₩93,054 | ₩92,828 | ₩92,921 | -0.10% | 23.2만 |
|---|
| 2026.08.17 | ₩93,655 | ₩93,655 | ₩93,261 | ₩93,335 | -0.34% | 19만 |
|---|
| 2026.08.14 | ₩93,749 | ₩93,749 | ₩93,535 | ₩93,642 | -0.11% | 70.9만 |
|---|
| 2026.08.13 | ₩93,508 | ₩93,681 | ₩93,388 | ₩93,602 | +0.10% | 30.5만 |
|---|
| 2026.08.12 | ₩93,455 | ₩93,455 | ₩93,095 | ₩93,228 | -0.24% | 21.5만 |
|---|
| 2026.08.11 | ₩93,255 | ₩93,320 | ₩92,961 | ₩93,068 | -0.20% | 18만 |
|---|
| 2026.08.10 | ₩93,295 | ₩93,348 | ₩93,121 | ₩93,188 | -0.11% | 16.8만 |
|---|
| 2026.08.07 | ₩93,281 | ₩93,281 | ₩92,988 | ₩93,255 | -0.03% | 28.9만 |
|---|
| 2026.08.06 | ₩93,001 | ₩93,095 | ₩92,841 | ₩93,028 | +0.03% | 26.9만 |
|---|
| 2026.08.05 | ₩93,348 | ₩93,348 | ₩92,841 | ₩92,921 | -0.46% | 22.9만 |
|---|
| 2026.08.04 | ₩92,227 | ₩93,001 | ₩92,216 | ₩92,894 | +0.72% | 33.1만 |
|---|
| 2026.08.03 | ₩91,346 | ₩92,230 | ₩91,346 | ₩92,133 | +0.86% | 23.1만 |
|---|
| 2026.07.31 | ₩91,292 | ₩91,493 | ₩90,465 | ₩91,373 | +0.09% | 24.5만 |
|---|
| 2026.07.30 | ₩90,465 | ₩90,879 | ₩90,144 | ₩90,785 | +0.35% | 16.9만 |
|---|
| 2026.07.29 | ₩90,451 | ₩90,745 | ₩89,490 | ₩89,530 | -1.02% | 31.4만 |
|---|
| 2026.07.28 | ₩90,225 | ₩90,638 | ₩90,038 | ₩90,425 | +0.22% | 35.7만 |
|---|
| 2026.07.27 | ₩90,572 | ₩91,012 | ₩90,044 | ₩90,238 | -0.37% | 26.2만 |
|---|
| 2026.07.24 | ₩90,678 | ₩90,692 | ₩90,078 | ₩90,211 | -0.52% | 33.8만 |
|---|
| 2026.07.23 | ₩90,078 | ₩90,505 | ₩89,877 | ₩90,171 | +0.10% | 35만 |
|---|
| 2026.07.22 | ₩90,905 | ₩91,106 | ₩90,785 | ₩90,932 | +0.03% | 49.1만 |
|---|
| 2026.07.21 | ₩90,665 | ₩91,037 | ₩90,605 | ₩90,972 | +0.34% | 34.4만 |
|---|
| 2026.07.20 | ₩90,799 | ₩90,799 | ₩90,315 | ₩90,371 | -0.47% | 25.8만 |
|---|
| 2026.07.17 | ₩90,385 | ₩90,745 | ₩90,251 | ₩90,371 | -0.01% | 46.6만 |
|---|
| 2026.07.16 | ₩91,119 | ₩91,266 | ₩90,744 | ₩90,959 | -0.18% | 536만 |
|---|
| 2026.07.15 | ₩91,266 | ₩91,306 | ₩90,932 | ₩91,259 | -0.01% | 16.4만 |
|---|
| 2026.07.14 | ₩91,092 | ₩91,132 | ₩90,812 | ₩90,972 | -0.13% | 17.8만 |
|---|
| 2026.07.13 | ₩91,039 | ₩91,159 | ₩90,718 | ₩90,785 | -0.28% | 22만 |
|---|
| 2026.07.10 | ₩91,039 | ₩91,239 | ₩90,638 | ₩91,212 | +0.19% | 15.8만 |
|---|
| 2026.07.09 | ₩90,478 | ₩90,932 | ₩90,453 | ₩90,852 | +0.41% | 24.3만 |
|---|
| 2026.07.08 | ₩90,425 | ₩90,532 | ₩90,038 | ₩90,532 | +0.12% | 33.5만 |
|---|
| 2026.07.07 | ₩90,532 | ₩90,705 | ₩90,411 | ₩90,558 | +0.03% | 33.6만 |
|---|
| 2026.07.06 | ₩90,572 | ₩90,879 | ₩90,425 | ₩90,839 | +0.29% | 24.1만 |
|---|
| 2026.07.02 | ₩90,385 | ₩90,638 | ₩89,887 | ₩90,226 | -0.18% | 16만 |
|---|
| 2026.07.01 | ₩89,944 | ₩90,410 | ₩89,864 | ₩90,225 | +0.31% | 34.1만 |
|---|
| 2026.06.30 | ₩90,024 | ₩90,265 | ₩89,899 | ₩90,211 | +0.21% | 26.7만 |
|---|
| 2026.06.29 | ₩89,771 | ₩89,958 | ₩89,490 | ₩89,931 | +0.18% | 16.2만 |
|---|
| 2026.06.26 | ₩89,277 | ₩89,731 | ₩89,250 | ₩89,544 | +0.30% | 18.2만 |
|---|
| 2026.06.25 | ₩90,104 | ₩90,104 | ₩89,437 | ₩89,490 | -0.68% | 34.8만 |
|---|
| 2026.06.24 | ₩89,651 | ₩90,118 | ₩89,584 | ₩89,677 | +0.03% | 26.8만 |
|---|
| 2026.06.23 | ₩89,677 | ₩89,984 | ₩89,610 | ₩89,731 | +0.06% | 40.9만 |
|---|
| 2026.06.22 | ₩90,532 | ₩90,745 | ₩90,297 | ₩90,331 | -0.22% | 29.9만 |
|---|
| 2026.06.18 | ₩90,385 | ₩90,745 | ₩90,385 | ₩90,665 | +0.31% | 29.8만 |
|---|
| 2026.06.17 | ₩90,598 | ₩90,812 | ₩90,184 | ₩90,278 | -0.35% | 93.8만 |
|---|
| 2026.06.16 | ₩90,772 | ₩90,852 | ₩90,678 | ₩90,718 | -0.06% | 23.8만 |
|---|
| 2026.06.15 | ₩91,146 | ₩91,146 | ₩90,478 | ₩90,718 | -0.47% | 30.1만 |
|---|
| 2026.06.12 | ₩89,984 | ₩89,984 | ₩89,584 | ₩89,904 | -0.09% | 103만 |
|---|
| 2026.06.11 | ₩89,477 | ₩89,797 | ₩89,110 | ₩89,704 | +0.25% | 69.3만 |
|---|
| 2026.06.10 | ₩89,584 | ₩89,964 | ₩89,263 | ₩89,317 | -0.30% | 62.1만 |
|---|
| 2026.06.09 | ₩89,984 | ₩90,518 | ₩89,197 | ₩89,931 | -0.06% | 36.1만 |
|---|
| 2026.06.08 | ₩90,772 | ₩90,772 | ₩89,832 | ₩89,877 | -0.99% | 31.6만 |
|---|
| 2026.06.05 | ₩90,505 | ₩90,585 | ₩89,704 | ₩89,864 | -0.71% | 31.7만 |
|---|
| 2026.06.04 | ₩90,398 | ₩90,705 | ₩90,398 | ₩90,585 | +0.21% | 16.6만 |
|---|
| 2026.06.03 | ₩90,985 | ₩90,985 | ₩90,592 | ₩90,625 | -0.40% | 17.4만 |
|---|
| 2026.06.02 | ₩90,825 | ₩90,892 | ₩90,772 | ₩90,812 | -0.01% | 17만 |
|---|
| 2026.06.01 | ₩90,985 | ₩91,066 | ₩90,799 | ₩90,879 | -0.12% | 33.4만 |
|---|
| 2026.05.29 | ₩90,718 | ₩90,952 | ₩90,718 | ₩90,825 | +0.12% | 42.5만 |
|---|
| 2026.05.28 | ₩90,758 | ₩90,772 | ₩90,612 | ₩90,745 | -0.01% | 64.4만 |
|---|
| 2026.05.27 | ₩90,772 | ₩90,772 | ₩90,625 | ₩90,705 | -0.07% | 23.7만 |
|---|
| 2026.05.26 | ₩90,692 | ₩90,692 | ₩90,505 | ₩90,612 | -0.09% | 28.2만 |
|---|
| 2026.05.22 | ₩90,438 | ₩90,598 | ₩90,398 | ₩90,438 | 0.00% | 17.7만 |
|---|
| 2026.05.21 | ₩90,305 | ₩90,532 | ₩90,305 | ₩90,425 | +0.13% | 24.7만 |
|---|
| 2026.05.20 | ₩90,772 | ₩90,772 | ₩90,278 | ₩90,558 | -0.24% | 27.5만 |
|---|
| 2026.05.19 | ₩90,291 | ₩90,478 | ₩90,291 | ₩90,358 | +0.07% | 23.2만 |
|---|
| 2026.05.18 | ₩90,532 | ₩90,532 | ₩90,291 | ₩90,492 | -0.04% | 40.4만 |
|---|
| 2026.05.15 | ₩90,558 | ₩90,585 | ₩90,371 | ₩90,371 | -0.21% | 63.7만 |
|---|
| 2026.05.14 | ₩90,532 | ₩90,664 | ₩90,438 | ₩90,612 | +0.09% | 19.2만 |
|---|
| 2026.05.13 | ₩90,438 | ₩90,518 | ₩90,291 | ₩90,451 | +0.01% | 18.9만 |
|---|
| 2026.05.12 | ₩90,331 | ₩90,358 | ₩90,078 | ₩90,345 | +0.01% | 26.2만 |
|---|
| 2026.05.11 | ₩90,038 | ₩90,345 | ₩90,038 | ₩90,238 | +0.22% | 19만 |
|---|
| 2026.05.08 | ₩90,558 | ₩90,558 | ₩90,278 | ₩90,345 | -0.24% | 24.1만 |
|---|
| 2026.05.07 | ₩90,465 | ₩90,612 | ₩90,305 | ₩90,451 | -0.01% | 67.7만 |
|---|
| 2026.05.06 | ₩90,291 | ₩90,518 | ₩90,238 | ₩90,451 | +0.18% | 22.8만 |
|---|
| 2026.05.05 | ₩90,345 | ₩90,345 | ₩90,131 | ₩90,171 | -0.19% | 46.2만 |
|---|
| 2026.05.04 | ₩89,731 | ₩90,357 | ₩89,731 | ₩90,091 | +0.40% | 19만 |
|---|
| 2026.05.01 | ₩90,398 | ₩90,465 | ₩90,158 | ₩90,158 | -0.27% | 28.4만 |
|---|
| 2026.04.30 | ₩89,944 | ₩90,251 | ₩89,590 | ₩90,171 | +0.25% | 30.5만 |
|---|
| 2026.04.29 | ₩89,824 | ₩89,958 | ₩89,637 | ₩89,811 | -0.01% | 35.2만 |
|---|
| 2026.04.28 | ₩89,651 | ₩89,784 | ₩89,517 | ₩89,784 | +0.15% | 15.9만 |
|---|
| 2026.04.27 | ₩89,624 | ₩89,918 | ₩89,624 | ₩89,824 | +0.22% | 14.5만 |
|---|
| 2026.04.24 | ₩89,717 | ₩89,891 | ₩89,530 | ₩89,797 | +0.09% | 19.5만 |
|---|
| 2026.04.23 | ₩89,637 | ₩89,918 | ₩89,183 | ₩89,651 | +0.01% | 33.7만 |
|---|
| 2026.04.22 | ₩89,771 | ₩89,771 | ₩89,504 | ₩89,704 | -0.07% | 26.2만 |
|---|
| 2026.04.21 | ₩89,731 | ₩89,731 | ₩89,077 | ₩89,250 | -0.54% | 19.2만 |
|---|
| 2026.04.20 | ₩89,530 | ₩89,636 | ₩89,357 | ₩89,477 | -0.06% | 30만 |
|---|
| 2026.04.17 | ₩89,384 | ₩89,824 | ₩89,384 | ₩89,597 | +0.24% | 40만 |
|---|
| 2026.04.16 | ₩89,210 | ₩89,237 | ₩88,924 | ₩89,183 | -0.03% | 29.2만 |
|---|
| 2026.04.15 | ₩88,756 | ₩89,101 | ₩88,689 | ₩89,023 | +0.30% | 20만 |
|---|
| 2026.04.14 | ₩88,075 | ₩88,703 | ₩88,075 | ₩88,636 | +0.64% | 21.3만 |
|---|
| 2026.04.13 | ₩87,208 | ₩88,075 | ₩87,194 | ₩88,022 | +0.93% | 20.1만 |
|---|
| 2026.04.10 | ₩87,448 | ₩87,608 | ₩87,319 | ₩87,355 | -0.11% | 29.4만 |
|---|
| 2026.04.09 | ₩86,914 | ₩87,501 | ₩86,867 | ₩87,435 | +0.60% | 18.2만 |
|---|
| 2026.04.08 | ₩87,021 | ₩87,077 | ₩86,754 | ₩86,927 | -0.11% | 25.5만 |
|---|
| 2026.04.07 | ₩85,833 | ₩85,865 | ₩85,316 | ₩85,846 | +0.02% | 21.7만 |
|---|
| 2026.04.06 | ₩85,526 | ₩85,859 | ₩85,526 | ₩85,793 | +0.31% | 23.3만 |
|---|
| 2026.04.02 | ₩85,139 | ₩85,739 | ₩84,918 | ₩85,606 | +0.55% | 31.4만 |
|---|
| 2026.04.01 | ₩85,699 | ₩85,807 | ₩85,432 | ₩85,593 | -0.12% | 37.4만 |
|---|
| 2026.03.31 | ₩84,858 | ₩85,499 | ₩84,698 | ₩85,312 | +0.53% | 35.4만 |
|---|
| 2026.03.30 | ₩84,978 | ₩84,978 | ₩84,418 | ₩84,538 | -0.52% | 31.5만 |
|---|
| 2026.03.27 | ₩85,245 | ₩85,245 | ₩84,591 | ₩84,618 | -0.74% | 37만 |
|---|
| 2026.03.26 | ₩85,819 | ₩86,033 | ₩85,259 | ₩85,299 | -0.61% | 40.4만 |
|---|
| 2026.03.25 | ₩86,420 | ₩86,507 | ₩86,006 | ₩86,086 | -0.39% | 22.9만 |
|---|
| 2026.03.24 | ₩85,993 | ₩86,273 | ₩85,753 | ₩85,973 | -0.02% | 24.3만 |
|---|
| 2026.03.23 | ₩86,500 | ₩86,821 | ₩86,207 | ₩86,300 | -0.23% | 59.2만 |
|---|
| 2026.03.20 | ₩86,420 | ₩86,420 | ₩85,599 | ₩85,806 | -0.71% | 14.4만 |
|---|
| 2026.03.19 | ₩86,300 | ₩86,594 | ₩86,113 | ₩86,433 | +0.15% | 31.2만 |
|---|
| 2026.03.18 | ₩87,301 | ₩87,315 | ₩86,567 | ₩86,580 | -0.83% | 18만 |
|---|
| 2026.03.17 | ₩87,475 | ₩87,798 | ₩87,395 | ₩87,395 | -0.09% | 20.7만 |
|---|
| 2026.03.16 | ₩87,315 | ₩87,568 | ₩87,194 | ₩87,395 | +0.09% | 15.9만 |
|---|
| 2026.03.13 | ₩87,408 | ₩87,581 | ₩86,754 | ₩86,781 | -0.72% | 30.4만 |
|---|
| 2026.03.12 | ₩87,475 | ₩87,571 | ₩87,088 | ₩87,088 | -0.44% | 23.8만 |
|---|
| 2026.03.11 | ₩88,316 | ₩88,349 | ₩87,755 | ₩88,035 | -0.32% | 17만 |
|---|
| 2026.03.10 | ₩88,249 | ₩88,640 | ₩87,917 | ₩88,142 | -0.12% | 17.5만 |
|---|
| 2026.03.09 | ₩87,421 | ₩88,389 | ₩87,088 | ₩88,342 | +1.05% | 31.2만 |
|---|
| 2026.03.06 | ₩88,182 | ₩88,222 | ₩87,728 | ₩87,955 | -0.26% | 22.7만 |
|---|
| 2026.03.05 | ₩88,676 | ₩88,903 | ₩88,202 | ₩88,676 | 0.00% | 48.1만 |
|---|
| 2026.03.04 | ₩88,556 | ₩89,010 | ₩88,402 | ₩88,850 | +0.33% | 21.4만 |
|---|
| 2026.03.03 | ₩87,969 | ₩88,649 | ₩87,648 | ₩88,449 | +0.55% | 57.1만 |
|---|
| 2026.03.02 | ₩88,249 | ₩89,157 | ₩88,249 | ₩88,996 | +0.85% | 36.8만 |
|---|
| 2026.02.27 | ₩88,743 | ₩89,036 | ₩88,589 | ₩88,956 | +0.24% | 41.2만 |
|---|
| 2026.02.26 | ₩89,757 | ₩89,757 | ₩88,903 | ₩89,317 | -0.49% | 17.3만 |
|---|
| 2026.02.25 | ₩89,464 | ₩89,744 | ₩89,437 | ₩89,691 | +0.25% | 17.8만 |
|---|
| 2026.02.24 | ₩88,743 | ₩89,250 | ₩88,596 | ₩89,157 | +0.47% | 28.8만 |
|---|
| 2026.02.23 | ₩89,464 | ₩89,530 | ₩88,636 | ₩88,890 | -0.64% | 39.6만 |
|---|
| 2026.02.20 | ₩88,743 | ₩89,517 | ₩88,743 | ₩89,477 | +0.83% | 22.6만 |
|---|
| 2026.02.19 | ₩89,117 | ₩89,183 | ₩88,823 | ₩89,050 | -0.07% | 21.4만 |
|---|
| 2026.02.18 | ₩89,036 | ₩89,497 | ₩88,943 | ₩89,250 | +0.24% | 25.7만 |
|---|
| 2026.02.17 | ₩88,783 | ₩89,089 | ₩88,336 | ₩88,876 | +0.11% | 26.8만 |
|---|
| 2026.02.13 | ₩88,943 | ₩89,330 | ₩88,716 | ₩88,863 | -0.09% | 22.2만 |
|---|
| 2026.02.12 | ₩90,051 | ₩90,120 | ₩88,963 | ₩89,063 | -1.10% | 24만 |
|---|
| 2026.02.11 | ₩90,211 | ₩90,238 | ₩89,437 | ₩89,731 | -0.53% | 59.9만 |
|---|
| 2026.02.10 | ₩89,998 | ₩90,118 | ₩89,729 | ₩89,731 | -0.30% | 23.6만 |
|---|
| 2026.02.09 | ₩89,530 | ₩89,971 | ₩89,432 | ₩89,797 | +0.30% | 29.8만 |
|---|
| 2026.02.06 | ₩88,756 | ₩89,717 | ₩88,756 | ₩89,651 | +1.01% | 26.3만 |
|---|
| 2026.02.05 | ₩88,716 | ₩88,923 | ₩88,382 | ₩88,503 | -0.24% | 26만 |
|---|
| 2026.02.04 | ₩89,357 | ₩89,464 | ₩88,756 | ₩89,090 | -0.30% | 58.1만 |
|---|
| 2026.02.03 | ₩89,704 | ₩89,704 | ₩88,836 | ₩89,290 | -0.46% | 38.9만 |
|---|
| 2026.02.02 | ₩89,290 | ₩89,844 | ₩89,290 | ₩89,691 | +0.45% | 30.8만 |
|---|
| 2026.01.30 | ₩89,544 | ₩89,677 | ₩89,003 | ₩89,397 | -0.16% | 32.1만 |
|---|
| 2026.01.29 | ₩89,811 | ₩89,811 | ₩88,656 | ₩89,691 | -0.13% | 25.3만 |
|---|
| 2026.01.28 | ₩89,757 | ₩89,900 | ₩89,570 | ₩89,691 | -0.07% | 30.1만 |
|---|
| 2026.01.27 | ₩89,584 | ₩89,743 | ₩89,430 | ₩89,637 | +0.06% | 39.9만 |
|---|
| 2026.01.26 | ₩89,250 | ₩89,557 | ₩89,143 | ₩89,424 | +0.19% | 51.3만 |
|---|
| 2026.01.23 | ₩88,823 | ₩89,133 | ₩88,723 | ₩89,063 | +0.27% | 31.9만 |
|---|
| 2026.01.22 | ₩88,876 | ₩89,036 | ₩88,556 | ₩88,836 | -0.05% | 43.7만 |
|---|
| 2026.01.21 | ₩87,955 | ₩88,716 | ₩87,728 | ₩88,369 | +0.47% | 41.1만 |
|---|
| 2026.01.20 | ₩88,316 | ₩88,421 | ₩87,662 | ₩87,715 | -0.68% | 60.8만 |
|---|
| 2026.01.16 | ₩89,263 | ₩89,342 | ₩88,996 | ₩89,090 | -0.19% | 38만 |
|---|
| 2026.01.15 | ₩89,384 | ₩89,464 | ₩89,090 | ₩89,130 | -0.28% | 26.5만 |
|---|
| 2026.01.14 | ₩89,077 | ₩89,170 | ₩88,656 | ₩89,130 | +0.06% | 39.1만 |
|---|
| 2026.01.13 | ₩89,597 | ₩89,610 | ₩89,237 | ₩89,464 | -0.15% | 23.6만 |
|---|
| 2026.01.12 | ₩89,170 | ₩89,677 | ₩89,170 | ₩89,584 | +0.46% | 26.9만 |
|---|
| 2026.01.09 | ₩89,237 | ₩89,651 | ₩89,122 | ₩89,504 | +0.30% | 40.7만 |
|---|
| 2026.01.08 | ₩89,130 | ₩89,237 | ₩88,943 | ₩89,223 | +0.10% | 20.9만 |
|---|
| 2026.01.07 | ₩89,424 | ₩89,530 | ₩89,170 | ₩89,170 | -0.28% | 32.5만 |
|---|
| 2026.01.06 | ₩88,890 | ₩89,424 | ₩88,880 | ₩89,397 | +0.57% | 53.1만 |
|---|
| 2026.01.05 | ₩88,943 | ₩89,061 | ₩88,810 | ₩88,890 | -0.06% | 33.3만 |
|---|
| 2026.01.02 | ₩88,970 | ₩89,023 | ₩88,384 | ₩88,689 | -0.32% | 24.8만 |
|---|
| 2025.12.31 | ₩89,250 | ₩89,250 | ₩88,616 | ₩88,676 | -0.64% | 15.9만 |
|---|
| 2025.12.30 | ₩89,250 | ₩89,437 | ₩89,077 | ₩89,170 | -0.09% | 29.8만 |
|---|
| 2025.12.29 | ₩89,157 | ₩89,464 | ₩89,070 | ₩89,263 | +0.12% | 22.5만 |
|---|
| 2025.12.26 | ₩89,437 | ₩89,608 | ₩89,364 | ₩89,437 | 0.00% | 8.3만 |
|---|
| 2025.12.24 | ₩89,303 | ₩89,544 | ₩89,263 | ₩89,504 | +0.22% | 10만 |
|---|
| 2025.12.23 | ₩88,876 | ₩89,277 | ₩88,870 | ₩89,277 | +0.45% | 20.9만 |
|---|
| 2025.12.22 | ₩88,756 | ₩88,970 | ₩88,719 | ₩88,930 | +0.20% | 20.4만 |
|---|
| 2025.12.19 | ₩87,969 | ₩88,533 | ₩87,969 | ₩88,489 | +0.59% | 22.6만 |
|---|
| 2025.12.18 | ₩87,955 | ₩88,262 | ₩87,692 | ₩87,795 | -0.18% | 27.3만 |
|---|
| 2025.12.17 | ₩88,129 | ₩88,169 | ₩87,272 | ₩87,288 | -0.95% | 29.6만 |
|---|
| 2025.12.16 | ₩88,102 | ₩88,196 | ₩87,675 | ₩88,062 | -0.05% | 22.7만 |
|---|
| 2025.12.15 | ₩88,850 | ₩88,850 | ₩88,174 | ₩88,342 | -0.57% | 20.3만 |
|---|
| 2025.12.12 | ₩88,876 | ₩89,077 | ₩88,222 | ₩88,462 | -0.47% | 21.5만 |
|---|
| 2025.12.11 | ₩88,503 | ₩89,077 | ₩88,476 | ₩89,063 | +0.63% | 20.5만 |
|---|
| 2025.12.10 | ₩88,276 | ₩88,983 | ₩88,262 | ₩88,890 | +0.70% | 22.8만 |
|---|
| 2025.12.09 | ₩88,289 | ₩88,556 | ₩88,289 | ₩88,369 | +0.09% | 17.6만 |
|---|
| 2025.12.08 | ₩88,743 | ₩88,743 | ₩88,293 | ₩88,382 | -0.41% | 15.9만 |
|---|
| 2025.12.05 | ₩88,596 | ₩88,810 | ₩88,516 | ₩88,569 | -0.03% | 55.4만 |
|---|
| 2025.12.04 | ₩88,503 | ₩88,531 | ₩88,196 | ₩88,449 | -0.06% | 17만 |
|---|
| 2025.12.03 | ₩88,222 | ₩88,489 | ₩88,075 | ₩88,316 | +0.11% | 97.6만 |
|---|
| 2025.12.02 | ₩88,276 | ₩88,396 | ₩88,031 | ₩88,249 | -0.03% | 20.6만 |
|---|
| 2025.12.01 | ₩87,822 | ₩88,374 | ₩87,822 | ₩88,102 | +0.32% | 65.3만 |
|---|
| 2025.11.28 | ₩88,142 | ₩88,369 | ₩88,142 | ₩88,369 | +0.26% | 10.3만 |
|---|
| 2025.11.26 | ₩88,075 | ₩88,409 | ₩88,041 | ₩88,209 | +0.15% | 21.2만 |
|---|
| 2025.11.25 | ₩87,248 | ₩87,982 | ₩87,048 | ₩87,929 | +0.78% | 18.8만 |
|---|
| 2025.11.24 | ₩86,714 | ₩87,475 | ₩86,714 | ₩87,395 | +0.79% | 23.8만 |
|---|
| 2025.11.21 | ₩86,006 | ₩86,974 | ₩85,880 | ₩86,487 | +0.56% | 37.4만 |
|---|
| 2025.11.20 | ₩87,555 | ₩87,675 | ₩85,819 | ₩85,819 | -1.98% | 117.8만 |
|---|
| 2025.11.19 | ₩86,474 | ₩87,017 | ₩86,337 | ₩86,607 | +0.15% | 88.2만 |
|---|
| 2025.11.18 | ₩86,514 | ₩86,821 | ₩86,113 | ₩86,407 | -0.12% | 87.1만 |
|---|
| 2025.11.17 | ₩87,261 | ₩87,401 | ₩86,600 | ₩86,807 | -0.52% | 22.5만 |
|---|
| 2025.11.14 | ₩86,767 | ₩87,511 | ₩86,654 | ₩87,261 | +0.57% | 22만 |
|---|
| 2025.11.13 | ₩87,622 | ₩87,842 | ₩87,048 | ₩87,208 | -0.47% | 47.7만 |
|---|
| 2025.11.12 | ₩88,142 | ₩88,142 | ₩87,768 | ₩87,915 | -0.26% | 29.3만 |
|---|
| 2025.11.11 | ₩87,595 | ₩88,009 | ₩87,595 | ₩87,848 | +0.29% | 25.1만 |
|---|
| 2025.11.10 | ₩87,541 | ₩87,870 | ₩87,408 | ₩87,822 | +0.32% | 61만 |
|---|
| 2025.11.07 | ₩86,767 | ₩87,128 | ₩86,400 | ₩87,128 | +0.42% | 18.6만 |
|---|
| 2025.11.06 | ₩87,541 | ₩87,541 | ₩86,927 | ₩86,994 | -0.63% | 44.3만 |
|---|
| 2025.11.05 | ₩87,421 | ₩87,727 | ₩87,168 | ₩87,435 | +0.02% | 20.6만 |
|---|
| 2025.11.04 | ₩87,368 | ₩87,581 | ₩87,274 | ₩87,328 | -0.05% | 28.7만 |
|---|
| 2025.11.03 | ₩87,848 | ₩87,848 | ₩87,461 | ₩87,662 | -0.21% | 42.3만 |
|---|
| 2025.10.31 | ₩87,929 | ₩87,929 | ₩87,457 | ₩87,568 | -0.41% | 43.6만 |
|---|
| 2025.10.30 | ₩87,608 | ₩87,782 | ₩87,541 | ₩87,595 | -0.02% | 22.9만 |
|---|
| 2025.10.29 | ₩88,115 | ₩88,115 | ₩87,702 | ₩87,822 | -0.33% | 41.2만 |
|---|
| 2025.10.28 | ₩88,049 | ₩88,049 | ₩87,728 | ₩87,822 | -0.26% | 21.7만 |
|---|
| 2025.10.27 | ₩88,075 | ₩88,075 | ₩87,715 | ₩87,768 | -0.35% | 16.6만 |
|---|
| 2025.10.24 | ₩87,662 | ₩87,662 | ₩87,488 | ₩87,515 | -0.17% | 20.6만 |
|---|
| 2025.10.23 | ₩87,301 | ₩87,435 | ₩87,106 | ₩87,355 | +0.06% | 22.7만 |
|---|
| 2025.10.22 | ₩87,381 | ₩87,395 | ₩86,834 | ₩87,101 | -0.32% | 35.3만 |
|---|
| 2025.10.21 | ₩87,261 | ₩87,488 | ₩87,141 | ₩87,315 | +0.06% | 25.4만 |
|---|
| 2025.10.20 | ₩86,941 | ₩87,168 | ₩86,941 | ₩87,101 | +0.18% | 29.1만 |
|---|
| 2025.10.17 | ₩86,193 | ₩86,754 | ₩86,193 | ₩86,647 | +0.53% | 26.2만 |
|---|
| 2025.10.16 | ₩86,901 | ₩86,901 | ₩86,100 | ₩86,273 | -0.72% | 21.6만 |
|---|
| 2025.10.15 | ₩86,967 | ₩86,967 | ₩86,233 | ₩86,567 | -0.46% | 27.2만 |
|---|
| 2025.10.14 | ₩86,060 | ₩86,754 | ₩85,913 | ₩86,580 | +0.60% | 28.1만 |
|---|
| 2025.10.13 | ₩86,700 | ₩86,700 | ₩86,220 | ₩86,500 | -0.23% | 34.7만 |
|---|
| 2025.10.10 | ₩86,901 | ₩86,967 | ₩85,713 | ₩85,806 | -1.26% | 33.7만 |
|---|