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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩92,821 | ₩93,475 | ₩92,795 | ₩93,395 | +0.62% | 135.7만 |
| 2026.09.28–2026.10.02 | ₩93,062 | ₩93,062 | ₩91,967 | ₩92,661 | -0.43% | 209.6만 |
| 2026.09.21–2026.09.25 | ₩92,741 | ₩93,235 | ₩92,127 | ₩92,875 | +0.14% | 161.6만 |
| 2026.09.14–2026.09.18 | ₩91,487 | ₩92,367 | ₩91,073 | ₩92,207 | +0.79% | 188만 |
| 2026.09.08–2026.09.11 | ₩92,848 | ₩92,915 | ₩91,848 | ₩92,421 | -0.46% | 84.7만 |
| 2026.08.31–2026.09.04 | ₩92,741 | ₩93,275 | ₩92,242 | ₩93,062 | +0.35% | 126.9만 |
| 2026.08.24–2026.08.28 | ₩92,528 | ₩93,505 | ₩92,434 | ₩93,022 | +0.53% | 147.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,649 |
| ₩93,649 |
| ₩92,367 |
| ₩92,648 |
| -1.07% |
| 138.8만 |
| 2026.08.10–2026.08.14 | ₩93,288 | ₩93,742 | ₩92,955 | ₩93,636 | +0.37% | 157.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩91,340 | ₩93,342 | ₩91,340 | ₩93,248 | +2.09% | 135만 |
|---|
| 2026.07.27–2026.07.31 | ₩90,565 | ₩91,487 | ₩89,484 | ₩91,366 | +0.88% | 134.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩90,792 | ₩91,099 | ₩89,871 | ₩90,205 | -0.65% | 178.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩91,033 | ₩91,300 | ₩90,245 | ₩90,365 | -0.73% | 638.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩90,565 | ₩91,233 | ₩90,032 | ₩91,206 | +0.71% | 131.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩89,765 | ₩90,632 | ₩89,484 | ₩90,220 | +0.51% | 93만 |
|---|
| 2026.06.22–2026.06.26 | ₩90,525 | ₩90,739 | ₩89,244 | ₩89,538 | -1.09% | 150.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩91,139 | ₩91,139 | ₩90,178 | ₩90,659 | -0.53% | 177.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩90,766 | ₩90,766 | ₩89,104 | ₩89,898 | -0.96% | 302.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩90,979 | ₩91,059 | ₩89,698 | ₩89,858 | -1.23% | 116.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩90,686 | ₩90,946 | ₩90,499 | ₩90,819 | +0.15% | 158.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩90,525 | ₩90,766 | ₩90,272 | ₩90,432 | -0.10% | 133.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩90,032 | ₩90,658 | ₩90,032 | ₩90,365 | +0.37% | 147만 |
|---|
| 2026.05.04–2026.05.08 | ₩89,725 | ₩90,606 | ₩89,725 | ₩90,339 | +0.68% | 179.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩89,618 | ₩90,459 | ₩89,511 | ₩90,152 | +0.60% | 124.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩89,524 | ₩89,911 | ₩89,071 | ₩89,791 | +0.30% | 128.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩87,202 | ₩89,818 | ₩87,188 | ₩89,591 | +2.74% | 130.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩85,520 | ₩87,602 | ₩85,310 | ₩87,349 | +2.14% | 118.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩84,973 | ₩85,802 | ₩84,412 | ₩85,600 | +0.74% | 135.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩86,494 | ₩86,815 | ₩84,586 | ₩84,612 | -2.18% | 183.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩87,309 | ₩87,792 | ₩85,593 | ₩85,800 | -1.73% | 100.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩87,415 | ₩88,634 | ₩86,748 | ₩86,775 | -0.73% | 119.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩88,243 | ₩89,151 | ₩87,642 | ₩87,949 | -0.33% | 186만 |
|---|
| 2026.02.23–2026.02.27 | ₩89,458 | ₩89,751 | ₩88,583 | ₩88,950 | -0.57% | 144.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩88,777 | ₩89,511 | ₩88,330 | ₩89,471 | +0.78% | 96.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩89,524 | ₩90,232 | ₩88,710 | ₩88,857 | -0.75% | 159.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩89,284 | ₩89,838 | ₩88,376 | ₩89,645 | +0.40% | 180.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩89,244 | ₩89,894 | ₩88,650 | ₩89,391 | +0.16% | 178.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩88,310 | ₩89,127 | ₩87,656 | ₩89,057 | +0.85% | 177.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩89,164 | ₩89,671 | ₩88,650 | ₩89,084 | -0.09% | 154.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩88,937 | ₩89,645 | ₩88,804 | ₩89,498 | +0.63% | 180.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩89,151 | ₩89,458 | ₩88,378 | ₩88,683 | -0.52% | 92.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩88,750 | ₩89,602 | ₩88,713 | ₩89,431 | +0.77% | 59.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩88,844 | ₩88,844 | ₩87,266 | ₩88,483 | -0.41% | 122.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩88,737 | ₩89,071 | ₩88,216 | ₩88,457 | -0.32% | 98.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩87,816 | ₩88,804 | ₩87,816 | ₩88,563 | +0.85% | 256만 |
|---|
| 2025.11.24–2025.11.28 | ₩86,708 | ₩88,403 | ₩86,708 | ₩88,363 | +1.91% | 74.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩87,255 | ₩87,669 | ₩85,814 | ₩86,481 | -0.89% | 352.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩87,536 | ₩88,136 | ₩86,648 | ₩87,255 | -0.32% | 185만 |
|---|
| 2025.11.03–2025.11.07 | ₩87,843 | ₩87,843 | ₩86,394 | ₩87,122 | -0.82% | 154.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩88,069 | ₩88,109 | ₩87,451 | ₩87,562 | -0.58% | 146만 |
|---|
| 2025.10.20–2025.10.24 | ₩86,935 | ₩87,656 | ₩86,828 | ₩87,509 | +0.66% | 133.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩86,695 | ₩86,962 | ₩85,907 | ₩86,641 | -0.06% | 137.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩86,895 | ₩86,962 | ₩85,707 | ₩85,800 | -1.26% | 33.7만 |
|---|