시장 데이터를 불러오는 중
전체 종목
JPMorgan Nasdaq Hedged Equity Laddered Overlay ETF 과거 주가
JPMorgan Nasdaq Hedged Equity Laddered Overlay ETF · HEQQ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
JPMorgan Nasdaq Hedged Equity Laddered Overlay ETF · HEQQ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩83,705 | ₩83,837 | ₩83,705 | ₩83,771 | +0.08% | 800 |
| 2026.10.08 | ₩83,564 | ₩83,564 | ₩83,564 | ₩83,564 | 0.00% | 100 |
| 2026.10.07 | ₩83,992 | ₩83,992 | ₩83,992 | ₩83,992 | 0.00% | 100 |
| 2026.10.06 | ₩83,883 | ₩83,883 | ₩83,883 | ₩83,883 | 0.00% | 100 |
| 2026.10.05 | ₩83,571 | ₩83,857 | ₩83,571 | ₩83,857 | +0.34% | 1.6천 |
| 2026.10.02 | ₩83,664 | ₩83,664 | ₩83,664 | ₩83,664 | 0.00% | 100 |
| 2026.10.01 | ₩83,399 | ₩83,399 | ₩83,399 | ₩83,399 | 0.00% | 100 |
| 2026.09.30 | ₩83,351 | ₩83,351 | ₩83,351 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,351 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩83,112 | ₩83,112 | ₩83,112 | ₩83,112 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩83,148 | ₩83,148 | ₩83,148 | ₩83,148 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩83,707 | ₩83,707 | ₩83,707 | ₩83,707 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩83,424 | ₩83,544 | ₩83,411 | ₩83,544 | +0.14% | 1.9천 |
|---|
| 2026.09.23 | ₩83,460 | ₩83,460 | ₩83,460 | ₩83,460 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩83,825 | ₩83,941 | ₩83,825 | ₩83,941 | +0.14% | 200 |
|---|
| 2026.09.21 | ₩83,451 | ₩83,499 | ₩83,451 | ₩83,499 | +0.06% | 500 |
|---|
| 2026.09.18 | ₩81,969 | ₩82,237 | ₩81,969 | ₩82,237 | +0.33% | 1.2천 |
|---|
| 2026.09.17 | ₩81,795 | ₩81,890 | ₩81,649 | ₩81,890 | +0.12% | 1.5천 |
|---|
| 2026.09.16 | ₩80,768 | ₩80,930 | ₩80,768 | ₩80,930 | +0.20% | 400 |
|---|
| 2026.09.15 | ₩80,981 | ₩80,981 | ₩80,913 | ₩80,913 | -0.08% | 700 |
|---|
| 2026.09.14 | ₩81,101 | ₩81,462 | ₩80,941 | ₩81,271 | +0.21% | 5천 |
|---|
| 2026.09.11 | ₩81,856 | ₩81,916 | ₩81,835 | ₩81,835 | -0.02% | 1.8천 |
|---|
| 2026.09.10 | ₩81,468 | ₩81,468 | ₩81,468 | ₩81,468 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩81,905 | ₩81,905 | ₩81,905 | ₩81,905 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩81,948 | ₩81,948 | ₩81,948 | ₩81,948 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩81,942 | ₩81,942 | ₩81,884 | ₩81,884 | -0.07% | 200 |
|---|
| 2026.09.03 | ₩81,689 | ₩81,689 | ₩81,689 | ₩81,689 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩81,224 | ₩81,224 | ₩81,224 | ₩81,224 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩80,957 | ₩80,957 | ₩80,957 | ₩80,957 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩81,235 | ₩81,384 | ₩81,235 | ₩81,384 | +0.18% | 700 |
|---|
| 2026.08.28 | ₩81,436 | ₩81,436 | ₩81,436 | ₩81,436 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩81,674 | ₩81,674 | ₩81,674 | ₩81,674 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩81,235 | ₩81,235 | ₩81,076 | ₩81,076 | -0.20% | 200 |
|---|
| 2026.08.25 | ₩81,195 | ₩81,195 | ₩81,195 | ₩81,195 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩80,768 | ₩80,954 | ₩80,741 | ₩80,814 | +0.06% | 5.2천 |
|---|
| 2026.08.21 | ₩81,328 | ₩81,328 | ₩81,328 | ₩81,328 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩81,225 | ₩81,225 | ₩81,225 | ₩81,225 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩81,542 | ₩81,542 | ₩81,502 | ₩81,502 | -0.05% | 300 |
|---|
| 2026.08.18 | ₩82,076 | ₩82,076 | ₩81,715 | ₩81,742 | -0.41% | 400 |
|---|
| 2026.08.17 | ₩83,104 | ₩83,104 | ₩82,679 | ₩82,679 | -0.51% | 200 |
|---|
| 2026.08.14 | ₩82,984 | ₩82,984 | ₩82,778 | ₩82,778 | -0.25% | 200 |
|---|
| 2026.08.13 | ₩82,627 | ₩82,627 | ₩82,627 | ₩82,627 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩82,263 | ₩82,263 | ₩81,842 | ₩81,866 | -0.48% | 400 |
|---|
| 2026.08.11 | ₩81,475 | ₩81,486 | ₩81,475 | ₩81,486 | +0.01% | 300 |
|---|
| 2026.08.10 | ₩81,689 | ₩81,689 | ₩81,530 | ₩81,530 | -0.19% | 200 |
|---|
| 2026.08.07 | ₩81,769 | ₩81,775 | ₩81,568 | ₩81,775 | +0.01% | 3.7천 |
|---|
| 2026.08.06 | ₩81,394 | ₩81,649 | ₩81,394 | ₩81,527 | +0.16% | 1.6천 |
|---|
| 2026.08.05 | ₩81,406 | ₩81,406 | ₩81,406 | ₩81,406 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩81,395 | ₩81,512 | ₩81,395 | ₩81,512 | +0.14% | 100 |
|---|
| 2026.08.03 | ₩80,442 | ₩80,442 | ₩80,442 | ₩80,442 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩79,900 | ₩80,007 | ₩79,846 | ₩79,980 | +0.10% | 2.2천 |
|---|
| 2026.07.30 | ₩79,736 | ₩79,736 | ₩79,736 | ₩79,736 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩78,365 | ₩78,414 | ₩77,875 | ₩77,875 | -0.63% | 900 |
|---|
| 2026.07.28 | ₩78,812 | ₩78,812 | ₩78,812 | ₩78,812 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩79,328 | ₩79,328 | ₩79,328 | ₩79,328 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩79,633 | ₩79,633 | ₩79,633 | ₩79,633 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩80,252 | ₩80,252 | ₩80,252 | ₩80,252 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩80,980 | ₩80,980 | ₩80,980 | ₩80,980 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩81,109 | ₩81,109 | ₩81,109 | ₩81,109 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩80,099 | ₩80,099 | ₩80,099 | ₩80,099 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩80,096 | ₩80,096 | ₩80,096 | ₩80,096 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩80,452 | ₩80,452 | ₩80,452 | ₩80,452 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩81,245 | ₩81,245 | ₩81,245 | ₩81,245 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩81,253 | ₩81,253 | ₩81,253 | ₩81,253 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩81,021 | ₩81,021 | ₩80,834 | ₩80,834 | -0.23% | 300 |
|---|
| 2026.07.10 | ₩81,515 | ₩81,515 | ₩81,515 | ₩81,515 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩81,300 | ₩81,300 | ₩81,300 | ₩81,300 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩80,746 | ₩80,746 | ₩80,746 | ₩80,746 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩80,585 | ₩80,585 | ₩80,585 | ₩80,585 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩81,139 | ₩81,139 | ₩81,139 | ₩81,139 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩80,553 | ₩80,553 | ₩80,553 | ₩80,553 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩81,261 | ₩81,342 | ₩81,083 | ₩81,083 | -0.22% | 1.4천 |
|---|
| 2026.06.30 | ₩81,705 | ₩81,705 | ₩81,705 | ₩81,705 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩81,399 | ₩81,399 | ₩81,399 | ₩81,399 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩81,076 | ₩81,076 | ₩81,076 | ₩81,076 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩81,179 | ₩81,179 | ₩81,179 | ₩81,179 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩81,328 | ₩81,328 | ₩81,141 | ₩81,141 | -0.23% | 1.2천 |
|---|
| 2026.06.23 | ₩80,140 | ₩81,128 | ₩80,113 | ₩81,099 | +1.20% | 5만 |
|---|
| 2026.06.22 | ₩81,689 | ₩81,689 | ₩81,689 | ₩81,689 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩81,969 | ₩81,969 | ₩81,821 | ₩81,821 | -0.18% | 300 |
|---|
| 2026.06.17 | ₩81,782 | ₩81,782 | ₩81,196 | ₩81,196 | -0.72% | 400 |
|---|
| 2026.06.16 | ₩81,340 | ₩81,340 | ₩81,340 | ₩81,340 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩81,462 | ₩81,683 | ₩81,462 | ₩81,683 | +0.27% | 1천 |
|---|
| 2026.06.12 | ₩80,715 | ₩80,794 | ₩80,715 | ₩80,746 | +0.04% | 400 |
|---|
| 2026.06.11 | ₩80,167 | ₩80,689 | ₩80,020 | ₩80,689 | +0.65% | 1.2천 |
|---|
| 2026.06.10 | ₩79,834 | ₩79,960 | ₩79,833 | ₩79,960 | +0.16% | 400 |
|---|
| 2026.06.09 | ₩80,100 | ₩80,476 | ₩80,100 | ₩80,476 | +0.47% | 300 |
|---|
| 2026.06.08 | ₩80,634 | ₩80,703 | ₩80,634 | ₩80,703 | +0.09% | 500 |
|---|
| 2026.06.05 | ₩80,534 | ₩80,534 | ₩80,250 | ₩80,250 | -0.35% | 4.3천 |
|---|
| 2026.06.04 | ₩81,276 | ₩81,276 | ₩81,276 | ₩81,276 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩81,542 | ₩81,542 | ₩81,422 | ₩81,512 | -0.04% | 5.4천 |
|---|
| 2026.06.02 | ₩81,635 | ₩81,635 | ₩81,635 | ₩81,635 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩81,865 | ₩81,865 | ₩81,865 | ₩81,865 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩81,936 | ₩81,936 | ₩81,936 | ₩81,936 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩81,702 | ₩81,965 | ₩81,702 | ₩81,965 | +0.32% | 5.1천 |
|---|
| 2026.05.27 | ₩81,659 | ₩81,659 | ₩81,659 | ₩81,659 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩81,221 | ₩81,235 | ₩81,208 | ₩81,235 | +0.02% | 2.8천 |
|---|
| 2026.05.22 | ₩81,141 | ₩81,141 | ₩81,020 | ₩81,020 | -0.15% | 200 |
|---|
| 2026.05.21 | ₩81,085 | ₩81,085 | ₩81,085 | ₩81,085 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩81,048 | ₩81,188 | ₩81,048 | ₩81,149 | +0.13% | 400 |
|---|
| 2026.05.19 | ₩80,954 | ₩81,006 | ₩80,954 | ₩81,006 | +0.06% | 200 |
|---|
| 2026.05.18 | ₩81,035 | ₩81,107 | ₩81,035 | ₩81,107 | +0.09% | 100 |
|---|
| 2026.05.15 | ₩81,288 | ₩81,288 | ₩81,288 | ₩81,288 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩81,642 | ₩81,689 | ₩81,568 | ₩81,645 | +0.00% | 4.5천 |
|---|
| 2026.05.13 | ₩81,582 | ₩81,789 | ₩81,582 | ₩81,735 | +0.19% | 2.2천 |
|---|
| 2026.05.12 | ₩81,682 | ₩81,682 | ₩81,682 | ₩81,682 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩81,629 | ₩81,629 | ₩81,629 | ₩81,629 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩81,422 | ₩81,468 | ₩81,422 | ₩81,468 | +0.06% | 100 |
|---|
| 2026.05.07 | ₩81,382 | ₩81,382 | ₩81,379 | ₩81,379 | -0.00% | 7.2천 |
|---|
| 2026.05.06 | ₩81,488 | ₩81,622 | ₩81,488 | ₩81,622 | +0.16% | 300 |
|---|
| 2026.05.05 | ₩81,012 | ₩81,012 | ₩81,012 | ₩81,012 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩80,734 | ₩80,734 | ₩80,734 | ₩80,734 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩80,781 | ₩80,781 | ₩80,769 | ₩80,769 | -0.01% | 300 |
|---|
| 2026.04.30 | ₩80,527 | ₩80,633 | ₩80,514 | ₩80,633 | +0.13% | 1.5만 |
|---|
| 2026.04.29 | ₩80,248 | ₩80,248 | ₩80,248 | ₩80,248 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩80,160 | ₩80,160 | ₩80,160 | ₩80,160 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩80,247 | ₩80,254 | ₩80,247 | ₩80,254 | +0.01% | 200 |
|---|
| 2026.04.24 | ₩80,057 | ₩80,057 | ₩80,057 | ₩80,057 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩79,473 | ₩79,573 | ₩79,406 | ₩79,573 | +0.13% | 1천 |
|---|
| 2026.04.22 | ₩79,796 | ₩79,796 | ₩79,796 | ₩79,796 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩79,499 | ₩79,499 | ₩79,246 | ₩79,298 | -0.25% | 800 |
|---|
| 2026.04.20 | ₩79,433 | ₩79,465 | ₩79,366 | ₩79,465 | +0.04% | 800 |
|---|
| 2026.04.17 | ₩79,806 | ₩79,806 | ₩79,629 | ₩79,629 | -0.22% | 200 |
|---|
| 2026.04.16 | ₩79,192 | ₩79,283 | ₩79,152 | ₩79,283 | +0.11% | 500 |
|---|
| 2026.04.15 | ₩78,778 | ₩79,160 | ₩78,778 | ₩79,160 | +0.48% | 1.9천 |
|---|
| 2026.04.14 | ₩78,538 | ₩78,697 | ₩78,538 | ₩78,697 | +0.20% | 800 |
|---|
| 2026.04.13 | ₩77,337 | ₩77,840 | ₩77,337 | ₩77,840 | +0.65% | 1.1천 |
|---|
| 2026.04.10 | ₩77,483 | ₩77,483 | ₩77,323 | ₩77,370 | -0.15% | 900 |
|---|
| 2026.04.09 | ₩76,856 | ₩77,232 | ₩76,856 | ₩77,232 | +0.49% | 1.1천 |
|---|
| 2026.04.08 | ₩76,883 | ₩76,883 | ₩76,709 | ₩76,729 | -0.20% | 3.3천 |
|---|
| 2026.04.07 | ₩75,067 | ₩75,578 | ₩75,067 | ₩75,578 | +0.68% | 1.7천 |
|---|
| 2026.04.06 | ₩75,401 | ₩75,506 | ₩75,401 | ₩75,506 | +0.14% | 1.2천 |
|---|
| 2026.04.02 | ₩74,867 | ₩75,294 | ₩74,853 | ₩75,294 | +0.57% | 3.2천 |
|---|
| 2026.04.01 | ₩75,094 | ₩75,401 | ₩75,014 | ₩75,243 | +0.20% | 1.4만 |
|---|
| 2026.03.31 | ₩74,213 | ₩75,521 | ₩74,213 | ₩75,367 | +1.56% | 8.6만 |
|---|
| 2026.03.30 | ₩74,052 | ₩74,052 | ₩73,848 | ₩73,848 | -0.28% | 1.4천 |
|---|
| 2026.03.27 | ₩73,999 | ₩74,091 | ₩73,999 | ₩74,091 | +0.12% | 800 |
|---|
| 2026.03.26 | ₩74,506 | ₩74,596 | ₩74,506 | ₩74,513 | +0.01% | 5.8천 |
|---|
| 2026.03.25 | ₩75,441 | ₩75,541 | ₩75,441 | ₩75,541 | +0.13% | 300 |
|---|
| 2026.03.24 | ₩75,361 | ₩75,481 | ₩75,343 | ₩75,343 | -0.02% | 400 |
|---|
| 2026.03.23 | ₩75,748 | ₩75,748 | ₩75,674 | ₩75,674 | -0.10% | 100 |
|---|
| 2026.03.20 | ₩75,881 | ₩75,881 | ₩75,265 | ₩75,265 | -0.81% | 1.5만 |
|---|
| 2026.03.19 | ₩76,295 | ₩76,295 | ₩76,104 | ₩76,104 | -0.25% | 200 |
|---|
| 2026.03.18 | ₩76,709 | ₩76,709 | ₩76,269 | ₩76,269 | -0.57% | 100 |
|---|
| 2026.03.17 | ₩76,864 | ₩76,891 | ₩76,829 | ₩76,891 | +0.03% | 1천 |
|---|
| 2026.03.16 | ₩76,763 | ₩76,763 | ₩76,690 | ₩76,690 | -0.09% | 600 |
|---|
| 2026.03.13 | ₩76,142 | ₩76,142 | ₩76,142 | ₩76,142 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩76,682 | ₩76,682 | ₩76,451 | ₩76,451 | -0.30% | 200 |
|---|
| 2026.03.11 | ₩77,250 | ₩77,250 | ₩77,250 | ₩77,250 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩77,116 | ₩77,563 | ₩77,116 | ₩77,195 | +0.10% | 400 |
|---|
| 2026.03.09 | ₩76,188 | ₩77,210 | ₩76,188 | ₩77,210 | +1.34% | 1천 |
|---|
| 2026.03.06 | ₩76,829 | ₩76,909 | ₩76,509 | ₩76,596 | -0.30% | 5.6천 |
|---|
| 2026.03.05 | ₩77,190 | ₩77,417 | ₩77,190 | ₩77,417 | +0.29% | 1.4천 |
|---|
| 2026.03.04 | ₩77,218 | ₩77,710 | ₩77,176 | ₩77,555 | +0.44% | 2.5천 |
|---|
| 2026.03.03 | ₩76,375 | ₩77,083 | ₩76,349 | ₩76,899 | +0.69% | 2.7천 |
|---|
| 2026.03.02 | ₩81,315 | ₩81,315 | ₩77,403 | ₩77,479 | -4.72% | 500 |
|---|
| 2026.02.27 | ₩77,176 | ₩77,394 | ₩77,176 | ₩77,394 | +0.28% | 300 |
|---|
| 2026.02.26 | ₩77,391 | ₩77,645 | ₩77,390 | ₩77,636 | +0.32% | 9.7천 |
|---|
| 2026.02.25 | ₩78,378 | ₩78,378 | ₩78,378 | ₩78,378 | 0.00% | 200 |
|---|
| 2026.02.24 | ₩77,728 | ₩77,728 | ₩77,728 | ₩77,728 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩77,230 | ₩77,230 | ₩77,194 | ₩77,194 | -0.05% | 300 |
|---|
| 2026.02.20 | ₩77,833 | ₩77,833 | ₩77,813 | ₩77,813 | -0.03% | 1천 |
|---|
| 2026.02.19 | ₩77,297 | ₩77,389 | ₩77,297 | ₩77,389 | +0.12% | 200 |
|---|
| 2026.02.18 | ₩77,649 | ₩77,649 | ₩77,649 | ₩77,649 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩76,829 | ₩77,219 | ₩76,829 | ₩77,219 | +0.51% | 600 |
|---|
| 2026.02.13 | ₩77,706 | ₩77,706 | ₩77,489 | ₩77,489 | -0.28% | 200 |
|---|
| 2026.02.12 | ₩77,734 | ₩77,734 | ₩77,734 | ₩77,734 | 0.00% | 200 |
|---|
| 2026.02.11 | ₩78,471 | ₩78,471 | ₩78,471 | ₩78,471 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩78,605 | ₩78,605 | ₩78,334 | ₩78,334 | -0.34% | 1.2천 |
|---|
| 2026.02.09 | ₩78,617 | ₩78,617 | ₩78,617 | ₩78,617 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩78,252 | ₩78,252 | ₩78,252 | ₩78,252 | 0.00% | 200 |
|---|
| 2026.02.05 | ₩77,230 | ₩77,298 | ₩77,216 | ₩77,298 | +0.09% | 700 |
|---|
| 2026.02.04 | ₩77,880 | ₩77,880 | ₩77,880 | ₩77,880 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩78,901 | ₩78,901 | ₩78,901 | ₩78,901 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩79,479 | ₩79,479 | ₩79,479 | ₩79,479 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩79,099 | ₩79,099 | ₩79,099 | ₩79,099 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩79,788 | ₩79,788 | ₩79,788 | ₩79,788 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩79,960 | ₩79,960 | ₩79,960 | ₩79,960 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩79,523 | ₩79,523 | ₩79,523 | ₩79,523 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩78,965 | ₩78,965 | ₩78,965 | ₩78,965 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩78,774 | ₩78,774 | ₩78,774 | ₩78,774 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩78,646 | ₩78,646 | ₩78,646 | ₩78,646 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩78,282 | ₩78,282 | ₩78,282 | ₩78,282 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩77,817 | ₩77,817 | ₩77,644 | ₩77,734 | -0.11% | 3.3천 |
|---|
| 2026.01.16 | ₩78,758 | ₩78,758 | ₩78,758 | ₩78,758 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩78,713 | ₩78,713 | ₩78,713 | ₩78,713 | 0.00% | 200 |
|---|
| 2026.01.14 | ₩78,638 | ₩78,638 | ₩78,638 | ₩78,638 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩79,153 | ₩79,153 | ₩79,153 | ₩79,153 | 0.00% | 700 |
|---|
| 2026.01.12 | ₩79,125 | ₩79,175 | ₩79,125 | ₩79,175 | +0.06% | 200 |
|---|
| 2026.01.09 | ₩78,792 | ₩79,039 | ₩78,792 | ₩79,039 | +0.31% | 600 |
|---|
| 2026.01.08 | ₩78,497 | ₩78,497 | ₩78,351 | ₩78,465 | -0.04% | 600 |
|---|
| 2026.01.07 | ₩78,991 | ₩79,004 | ₩78,750 | ₩78,750 | -0.30% | 2.4천 |
|---|
| 2026.01.06 | ₩78,724 | ₩78,724 | ₩78,724 | ₩78,724 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩78,226 | ₩78,226 | ₩78,226 | ₩78,226 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩77,943 | ₩77,943 | ₩77,943 | ₩77,943 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩78,164 | ₩78,164 | ₩77,884 | ₩77,884 | -0.36% | 800 |
|---|
| 2025.12.30 | ₩78,338 | ₩78,346 | ₩78,338 | ₩78,346 | +0.01% | 100 |
|---|
| 2025.12.29 | ₩78,498 | ₩78,498 | ₩78,338 | ₩78,431 | -0.09% | 900 |
|---|
| 2025.12.26 | ₩78,756 | ₩78,756 | ₩78,716 | ₩78,716 | -0.05% | 100 |
|---|
| 2025.12.24 | ₩78,720 | ₩78,720 | ₩78,720 | ₩78,720 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩78,535 | ₩78,535 | ₩78,535 | ₩78,535 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩78,232 | ₩78,234 | ₩78,232 | ₩78,234 | +0.00% | 200 |
|---|
| 2025.12.19 | ₩77,957 | ₩77,957 | ₩77,933 | ₩77,933 | -0.03% | 300 |
|---|
| 2025.12.18 | ₩77,232 | ₩77,232 | ₩77,232 | ₩77,232 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩76,457 | ₩76,457 | ₩76,457 | ₩76,457 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩77,494 | ₩77,494 | ₩77,494 | ₩77,494 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩77,474 | ₩77,474 | ₩77,474 | ₩77,474 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩78,098 | ₩78,098 | ₩77,788 | ₩77,788 | -0.40% | 2.5천 |
|---|
| 2025.12.11 | ₩78,551 | ₩78,832 | ₩78,551 | ₩78,760 | +0.27% | 500 |
|---|
| 2025.12.10 | ₩78,825 | ₩78,825 | ₩78,825 | ₩78,825 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩78,597 | ₩78,597 | ₩78,597 | ₩78,597 | 0.00% | 200 |
|---|
| 2025.12.08 | ₩78,431 | ₩78,446 | ₩78,431 | ₩78,446 | +0.02% | 100 |
|---|
| 2025.12.05 | ₩78,442 | ₩78,442 | ₩78,442 | ₩78,442 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩78,178 | ₩78,178 | ₩78,170 | ₩78,170 | -0.01% | 400 |
|---|
| 2025.12.03 | ₩78,111 | ₩78,111 | ₩78,111 | ₩78,111 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩78,256 | ₩78,256 | ₩78,147 | ₩78,147 | -0.14% | 300 |
|---|
| 2025.12.01 | ₩78,271 | ₩78,271 | ₩77,948 | ₩77,948 | -0.41% | 500 |
|---|
| 2025.11.28 | ₩78,264 | ₩78,264 | ₩78,264 | ₩78,264 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩77,777 | ₩77,911 | ₩77,777 | ₩77,814 | +0.05% | 2.8만 |
|---|
| 2025.11.25 | ₩76,869 | ₩77,347 | ₩76,856 | ₩77,347 | +0.62% | 2.1천 |
|---|
| 2025.11.24 | ₩76,469 | ₩76,977 | ₩76,469 | ₩76,977 | +0.67% | 300 |
|---|
| 2025.11.21 | ₩75,334 | ₩75,690 | ₩75,334 | ₩75,690 | +0.47% | 400 |
|---|
| 2025.11.20 | ₩77,323 | ₩77,323 | ₩75,458 | ₩75,458 | -2.41% | 2.8천 |
|---|
| 2025.11.19 | ₩76,789 | ₩76,803 | ₩76,148 | ₩76,319 | -0.61% | 3.1천 |
|---|
| 2025.11.18 | ₩76,135 | ₩76,482 | ₩75,962 | ₩76,224 | +0.12% | 4.7천 |
|---|
| 2025.11.17 | ₩77,136 | ₩77,136 | ₩76,582 | ₩76,582 | -0.72% | 1.8천 |
|---|
| 2025.11.14 | ₩76,669 | ₩76,869 | ₩76,669 | ₩76,807 | +0.18% | 400 |
|---|
| 2025.11.13 | ₩77,363 | ₩77,363 | ₩76,716 | ₩76,716 | -0.84% | 7.4천 |
|---|
| 2025.11.12 | ₩77,764 | ₩77,764 | ₩77,658 | ₩77,658 | -0.14% | 4.3천 |
|---|
| 2025.11.11 | ₩77,604 | ₩77,737 | ₩77,563 | ₩77,621 | +0.02% | 1천 |
|---|
| 2025.11.10 | ₩77,630 | ₩77,804 | ₩77,630 | ₩77,717 | +0.11% | 3.9천 |
|---|
| 2025.11.07 | ₩76,565 | ₩76,923 | ₩76,375 | ₩76,857 | +0.38% | 4.6천 |
|---|
| 2025.11.06 | ₩77,123 | ₩77,243 | ₩77,005 | ₩77,011 | -0.15% | 6.9천 |
|---|
| 2025.11.05 | ₩77,577 | ₩77,737 | ₩77,430 | ₩77,501 | -0.10% | 6.8천 |
|---|
| 2025.11.04 | ₩77,625 | ₩77,625 | ₩77,240 | ₩77,240 | -0.50% | 2.2천 |
|---|
| 2025.11.03 | ₩77,897 | ₩77,911 | ₩77,817 | ₩77,871 | -0.03% | 3.5천 |
|---|
| 2025.10.31 | ₩78,445 | ₩78,458 | ₩77,909 | ₩77,909 | -0.68% | 2.8만 |
|---|
| 2025.10.30 | ₩77,892 | ₩77,892 | ₩77,892 | ₩77,892 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩77,951 | ₩78,064 | ₩77,937 | ₩78,064 | +0.15% | 1.3천 |
|---|
| 2025.10.28 | ₩77,724 | ₩77,724 | ₩77,590 | ₩77,710 | -0.02% | 1.1천 |
|---|
| 2025.10.27 | ₩77,543 | ₩77,630 | ₩77,543 | ₩77,617 | +0.09% | 1.5천 |
|---|
| 2025.10.24 | ₩77,283 | ₩77,377 | ₩77,163 | ₩77,337 | +0.07% | 1.9천 |
|---|
| 2025.10.23 | ₩76,749 | ₩77,030 | ₩76,749 | ₩76,905 | +0.20% | 2.8천 |
|---|
| 2025.10.22 | ₩76,309 | ₩76,616 | ₩76,309 | ₩76,616 | +0.40% | 2.5천 |
|---|
| 2025.10.21 | ₩76,869 | ₩77,043 | ₩76,869 | ₩76,971 | +0.13% | 6.2천 |
|---|
| 2025.10.20 | ₩76,969 | ₩76,969 | ₩76,969 | ₩76,969 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩76,362 | ₩76,642 | ₩76,362 | ₩76,576 | +0.28% | 2.5천 |
|---|
| 2025.10.16 | ₩76,749 | ₩76,749 | ₩76,389 | ₩76,391 | -0.47% | 300 |
|---|
| 2025.10.15 | ₩76,463 | ₩76,463 | ₩76,463 | ₩76,463 | 0.00% | 200 |
|---|
| 2025.10.14 | ₩75,921 | ₩76,509 | ₩75,921 | ₩76,226 | +0.40% | 1.5천 |
|---|
| 2025.10.13 | ₩76,442 | ₩76,495 | ₩76,442 | ₩76,495 | +0.07% | 100 |
|---|
| 2025.10.10 | ₩76,656 | ₩76,936 | ₩75,682 | ₩75,682 | -1.27% | 1.7천 |
|---|