시장 데이터를 불러오는 중
전체 종목
JPMorgan International Hedged Equity Laddered Overlay ETF 과거 주가
JPMorgan International Hedged Equity Laddered Overlay ETF · HOLA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
JPMorgan International Hedged Equity Laddered Overlay ETF · HOLA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩73,864 | ₩73,971 | ₩73,611 | ₩73,762 | -0.14% | 8.8천 |
| 2026.10.08 | ₩73,223 | ₩73,415 | ₩73,009 | ₩73,399 | +0.24% | 1.6만 |
| 2026.10.07 | ₩73,383 | ₩74,105 | ₩73,383 | ₩73,758 | +0.51% | 2.2만 |
| 2026.10.06 | ₩74,199 | ₩74,479 | ₩74,092 | ₩74,272 | +0.10% | 9천 |
| 2026.10.05 | ₩73,704 | ₩74,145 | ₩73,570 | ₩74,058 | +0.48% | 7천 |
| 2026.10.02 | ₩73,819 | ₩74,078 | ₩73,744 | ₩73,971 | +0.21% | 1.3만 |
| 2026.10.01 | ₩73,518 | ₩73,518 | ₩73,176 | ₩73,377 | -0.19% | 1.7만 |
| 2026.09.30 | ₩74,412 | ₩74,412 | ₩73,864 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,864 |
| -0.74% |
| 1.1만 |
| 2026.09.29 | ₩73,971 | ₩74,346 | ₩73,905 | ₩74,346 | +0.51% | 7.9천 |
|---|
| 2026.09.28 | ₩74,132 | ₩74,519 | ₩74,105 | ₩74,352 | +0.30% | 6.1천 |
|---|
| 2026.09.25 | ₩74,506 | ₩74,617 | ₩74,239 | ₩74,617 | +0.15% | 3.1천 |
|---|
| 2026.09.24 | ₩73,918 | ₩74,225 | ₩73,664 | ₩74,106 | +0.25% | 1만 |
|---|
| 2026.09.23 | ₩74,613 | ₩74,613 | ₩74,199 | ₩74,335 | -0.37% | 4.8천 |
|---|
| 2026.09.22 | ₩75,228 | ₩76,043 | ₩74,980 | ₩75,455 | +0.30% | 6.4만 |
|---|
| 2026.09.21 | ₩75,508 | ₩75,508 | ₩75,029 | ₩75,308 | -0.27% | 3.7만 |
|---|
| 2026.09.18 | ₩74,319 | ₩74,653 | ₩74,319 | ₩74,593 | +0.37% | 1.4만 |
|---|
| 2026.09.17 | ₩75,054 | ₩75,308 | ₩75,054 | ₩75,248 | +0.26% | 8.1천 |
|---|
| 2026.09.16 | ₩75,308 | ₩75,441 | ₩74,346 | ₩74,384 | -1.23% | 6.4만 |
|---|
| 2026.09.15 | ₩74,934 | ₩74,998 | ₩74,720 | ₩74,970 | +0.05% | 7.8만 |
|---|
| 2026.09.14 | ₩74,960 | ₩75,508 | ₩74,853 | ₩75,103 | +0.19% | 1만 |
|---|
| 2026.09.11 | ₩75,869 | ₩75,869 | ₩75,254 | ₩75,443 | -0.56% | 8.3천 |
|---|
| 2026.09.10 | ₩74,733 | ₩74,861 | ₩74,640 | ₩74,730 | -0.00% | 2.8만 |
|---|
| 2026.09.09 | ₩75,455 | ₩75,548 | ₩75,081 | ₩75,168 | -0.38% | 1만 |
|---|
| 2026.09.08 | ₩76,138 | ₩76,138 | ₩75,840 | ₩75,840 | -0.39% | 6.5천 |
|---|
| 2026.09.04 | ₩76,016 | ₩76,183 | ₩75,989 | ₩76,171 | +0.20% | 5.1천 |
|---|
| 2026.09.03 | ₩75,816 | ₩76,107 | ₩75,742 | ₩76,083 | +0.35% | 2.8천 |
|---|
| 2026.09.02 | ₩75,254 | ₩75,415 | ₩75,094 | ₩75,367 | +0.15% | 5.8천 |
|---|
| 2026.09.01 | ₩75,662 | ₩75,829 | ₩75,228 | ₩75,228 | -0.57% | 3.7만 |
|---|
| 2026.08.31 | ₩76,257 | ₩76,257 | ₩75,762 | ₩75,964 | -0.38% | 1.4만 |
|---|
| 2026.08.28 | ₩76,364 | ₩76,364 | ₩76,003 | ₩76,007 | -0.47% | 1.5만 |
|---|
| 2026.08.27 | ₩75,909 | ₩76,102 | ₩75,884 | ₩76,083 | +0.23% | 5.7천 |
|---|
| 2026.08.26 | ₩76,471 | ₩76,497 | ₩76,136 | ₩76,209 | -0.34% | 6.2천 |
|---|
| 2026.08.25 | ₩76,310 | ₩76,409 | ₩76,203 | ₩76,409 | +0.13% | 3.5천 |
|---|
| 2026.08.24 | ₩75,882 | ₩76,150 | ₩75,882 | ₩76,031 | +0.20% | 6.2천 |
|---|
| 2026.08.21 | ₩76,150 | ₩76,215 | ₩75,963 | ₩76,031 | -0.16% | 9.1천 |
|---|
| 2026.08.20 | ₩75,602 | ₩75,936 | ₩75,495 | ₩75,495 | -0.14% | 9.1천 |
|---|
| 2026.08.19 | ₩75,816 | ₩75,975 | ₩75,669 | ₩75,769 | -0.06% | 4.8천 |
|---|
| 2026.08.18 | ₩75,762 | ₩76,096 | ₩75,441 | ₩75,441 | -0.42% | 2.1만 |
|---|
| 2026.08.17 | ₩76,564 | ₩76,564 | ₩76,337 | ₩76,450 | -0.15% | 1.3만 |
|---|
| 2026.08.14 | ₩76,497 | ₩76,497 | ₩76,350 | ₩76,364 | -0.17% | 5.4천 |
|---|
| 2026.08.13 | ₩76,577 | ₩76,658 | ₩75,014 | ₩76,317 | -0.34% | 1.5만 |
|---|
| 2026.08.12 | ₩76,444 | ₩76,524 | ₩76,270 | ₩76,283 | -0.21% | 1.5만 |
|---|
| 2026.08.11 | ₩76,283 | ₩76,430 | ₩76,203 | ₩76,253 | -0.04% | 1.1만 |
|---|
| 2026.08.10 | ₩76,070 | ₩76,116 | ₩75,936 | ₩75,969 | -0.13% | 1만 |
|---|
| 2026.08.07 | ₩76,110 | ₩76,163 | ₩75,789 | ₩76,138 | +0.04% | 2.3만 |
|---|
| 2026.08.06 | ₩75,615 | ₩75,856 | ₩75,495 | ₩75,530 | -0.11% | 1.5만 |
|---|
| 2026.08.05 | ₩75,842 | ₩75,842 | ₩75,575 | ₩75,622 | -0.29% | 1.1만 |
|---|
| 2026.08.04 | ₩75,421 | ₩75,735 | ₩75,375 | ₩75,638 | +0.29% | 1.3만 |
|---|
| 2026.08.03 | ₩74,987 | ₩75,121 | ₩74,894 | ₩75,033 | +0.06% | 1.8만 |
|---|
| 2026.07.31 | ₩74,479 | ₩75,000 | ₩74,479 | ₩74,902 | +0.57% | 5.7천 |
|---|
| 2026.07.30 | ₩74,987 | ₩75,214 | ₩74,760 | ₩75,174 | +0.25% | 1.1만 |
|---|
| 2026.07.29 | ₩73,544 | ₩74,212 | ₩72,969 | ₩73,476 | -0.09% | 2.4만 |
|---|
| 2026.07.28 | ₩73,423 | ₩73,918 | ₩73,276 | ₩73,731 | +0.42% | 1.9만 |
|---|
| 2026.07.27 | ₩74,239 | ₩75,856 | ₩73,597 | ₩73,796 | -0.60% | 3.9만 |
|---|
| 2026.07.24 | ₩73,517 | ₩73,824 | ₩73,129 | ₩73,465 | -0.07% | 1.4만 |
|---|
| 2026.07.23 | ₩73,370 | ₩73,370 | ₩73,049 | ₩73,162 | -0.28% | 9.5천 |
|---|
| 2026.07.22 | ₩74,032 | ₩74,192 | ₩74,032 | ₩74,142 | +0.15% | 6.7천 |
|---|
| 2026.07.21 | ₩73,457 | ₩74,025 | ₩73,457 | ₩73,927 | +0.64% | 1.7천 |
|---|
| 2026.07.20 | ₩73,377 | ₩79,371 | ₩72,161 | ₩73,262 | -0.16% | 7.3천 |
|---|
| 2026.07.17 | ₩73,394 | ₩73,557 | ₩73,076 | ₩73,556 | +0.22% | 5.4천 |
|---|
| 2026.07.16 | ₩73,784 | ₩73,927 | ₩73,743 | ₩73,870 | +0.12% | 4.5천 |
|---|
| 2026.07.15 | ₩74,132 | ₩74,444 | ₩74,057 | ₩74,267 | +0.18% | 2.4만 |
|---|
| 2026.07.14 | ₩74,092 | ₩74,720 | ₩73,991 | ₩73,994 | -0.13% | 7.7천 |
|---|
| 2026.07.13 | ₩73,677 | ₩73,851 | ₩73,544 | ₩73,605 | -0.10% | 8.7천 |
|---|
| 2026.07.10 | ₩74,065 | ₩74,185 | ₩72,515 | ₩74,077 | +0.02% | 1.5만 |
|---|
| 2026.07.09 | ₩73,679 | ₩73,985 | ₩73,679 | ₩73,867 | +0.26% | 6.6천 |
|---|
| 2026.07.08 | ₩72,942 | ₩73,572 | ₩72,942 | ₩73,572 | +0.86% | 5.7천 |
|---|
| 2026.07.07 | ₩74,332 | ₩74,346 | ₩73,971 | ₩74,094 | -0.32% | 7.8천 |
|---|
| 2026.07.06 | ₩74,493 | ₩74,773 | ₩74,319 | ₩74,656 | +0.22% | 7.7천 |
|---|
| 2026.07.02 | ₩74,065 | ₩74,519 | ₩73,758 | ₩74,024 | -0.06% | 7.7천 |
|---|
| 2026.07.01 | ₩73,076 | ₩73,570 | ₩73,076 | ₩73,334 | +0.35% | 2.8만 |
|---|
| 2026.06.30 | ₩73,744 | ₩74,011 | ₩73,744 | ₩73,999 | +0.35% | 1만 |
|---|
| 2026.06.29 | ₩73,677 | ₩74,052 | ₩73,370 | ₩73,752 | +0.10% | 2만 |
|---|
| 2026.06.26 | ₩72,795 | ₩73,410 | ₩72,795 | ₩73,268 | +0.65% | 1만 |
|---|
| 2026.06.25 | ₩74,306 | ₩74,386 | ₩73,651 | ₩73,708 | -0.80% | 1.2만 |
|---|
| 2026.06.24 | ₩73,423 | ₩73,611 | ₩73,116 | ₩73,319 | -0.14% | 8.7만 |
|---|
| 2026.06.23 | ₩73,744 | ₩73,905 | ₩73,637 | ₩73,695 | -0.07% | 6.5만 |
|---|
| 2026.06.22 | ₩74,225 | ₩74,506 | ₩74,092 | ₩74,351 | +0.17% | 12만 |
|---|
| 2026.06.18 | ₩73,450 | ₩75,626 | ₩73,450 | ₩74,011 | +0.76% | 1.4만 |
|---|
| 2026.06.17 | ₩73,196 | ₩73,196 | ₩72,421 | ₩72,445 | -1.03% | 1.3만 |
|---|
| 2026.06.16 | ₩74,078 | ₩74,132 | ₩73,573 | ₩73,643 | -0.59% | 2.7만 |
|---|
| 2026.06.15 | ₩73,570 | ₩73,811 | ₩73,570 | ₩73,633 | +0.09% | 1.5만 |
|---|
| 2026.06.12 | ₩73,116 | ₩73,208 | ₩72,854 | ₩73,071 | -0.06% | 1.5만 |
|---|
| 2026.06.11 | ₩72,368 | ₩72,942 | ₩72,074 | ₩72,866 | +0.69% | 1.3만 |
|---|
| 2026.06.10 | ₩71,740 | ₩72,368 | ₩71,646 | ₩71,780 | +0.06% | 3.6만 |
|---|
| 2026.06.09 | ₩72,876 | ₩72,876 | ₩72,046 | ₩72,344 | -0.73% | 1.9만 |
|---|
| 2026.06.08 | ₩72,769 | ₩72,809 | ₩72,140 | ₩72,249 | -0.71% | 1.4만 |
|---|
| 2026.06.05 | ₩72,087 | ₩72,608 | ₩71,940 | ₩72,136 | +0.07% | 13만 |
|---|
| 2026.06.04 | ₩73,009 | ₩73,009 | ₩72,583 | ₩72,830 | -0.25% | 14.2만 |
|---|
| 2026.06.03 | ₩76,337 | ₩80,533 | ₩72,421 | ₩72,541 | -4.97% | 2.1만 |
|---|
| 2026.06.02 | ₩72,568 | ₩72,782 | ₩72,541 | ₩72,704 | +0.19% | 1.7만 |
|---|
| 2026.06.01 | ₩71,887 | ₩72,628 | ₩71,887 | ₩72,499 | +0.85% | 2.9만 |
|---|
| 2026.05.29 | ₩72,688 | ₩72,969 | ₩72,608 | ₩72,643 | -0.06% | 7.6천 |
|---|
| 2026.05.28 | ₩72,414 | ₩72,729 | ₩72,414 | ₩72,678 | +0.36% | 8.7천 |
|---|
| 2026.05.27 | ₩72,795 | ₩72,835 | ₩72,555 | ₩72,664 | -0.18% | 6.6천 |
|---|
| 2026.05.26 | ₩73,143 | ₩73,276 | ₩72,595 | ₩72,755 | -0.53% | 8천 |
|---|
| 2026.05.22 | ₩72,475 | ₩72,582 | ₩72,410 | ₩72,410 | -0.09% | 3.1천 |
|---|
| 2026.05.21 | ₩71,833 | ₩72,568 | ₩71,833 | ₩72,401 | +0.79% | 5.5천 |
|---|
| 2026.05.20 | ₩71,659 | ₩72,314 | ₩71,646 | ₩72,265 | +0.84% | 8.3천 |
|---|
| 2026.05.19 | ₩71,833 | ₩71,891 | ₩71,579 | ₩71,585 | -0.35% | 1.5만 |
|---|
| 2026.05.18 | ₩71,846 | ₩71,892 | ₩71,539 | ₩71,892 | +0.06% | 8.3천 |
|---|
| 2026.05.15 | ₩71,218 | ₩71,666 | ₩71,218 | ₩71,424 | +0.29% | 1.6만 |
|---|
| 2026.05.14 | ₩72,127 | ₩72,328 | ₩72,036 | ₩72,328 | +0.28% | 8.2천 |
|---|
| 2026.05.13 | ₩71,953 | ₩72,408 | ₩71,953 | ₩72,340 | +0.54% | 2.1만 |
|---|
| 2026.05.12 | ₩71,606 | ₩72,211 | ₩71,606 | ₩72,211 | +0.85% | 1.1만 |
|---|
| 2026.05.11 | ₩72,354 | ₩72,555 | ₩72,301 | ₩72,433 | +0.11% | 1.5만 |
|---|
| 2026.05.08 | ₩72,729 | ₩72,822 | ₩72,475 | ₩72,573 | -0.21% | 1.7만 |
|---|
| 2026.05.07 | ₩72,662 | ₩72,789 | ₩72,194 | ₩72,213 | -0.62% | 6.1천 |
|---|
| 2026.05.06 | ₩73,464 | ₩73,464 | ₩72,755 | ₩72,926 | -0.73% | 9.8천 |
|---|
| 2026.05.05 | ₩71,726 | ₩72,020 | ₩71,566 | ₩72,020 | +0.41% | 1.1만 |
|---|
| 2026.05.04 | ₩71,609 | ₩71,780 | ₩71,365 | ₩71,384 | -0.31% | 6.1천 |
|---|
| 2026.05.01 | ₩72,034 | ₩72,197 | ₩71,846 | ₩71,887 | -0.20% | 2.2만 |
|---|
| 2026.04.30 | ₩71,913 | ₩72,274 | ₩71,646 | ₩72,171 | +0.36% | 1.5만 |
|---|
| 2026.04.29 | ₩71,205 | ₩71,365 | ₩70,604 | ₩70,884 | -0.45% | 2만 |
|---|
| 2026.04.28 | ₩71,285 | ₩71,432 | ₩71,285 | ₩71,347 | +0.09% | 1.2만 |
|---|
| 2026.04.27 | ₩71,659 | ₩71,737 | ₩71,610 | ₩71,610 | -0.07% | 3.9천 |
|---|
| 2026.04.24 | ₩71,325 | ₩71,713 | ₩71,325 | ₩71,653 | +0.46% | 7.9천 |
|---|
| 2026.04.23 | ₩71,552 | ₩71,913 | ₩71,197 | ₩71,319 | -0.33% | 7.3천 |
|---|
| 2026.04.22 | ₩72,207 | ₩72,207 | ₩71,726 | ₩71,772 | -0.60% | 1.1만 |
|---|
| 2026.04.21 | ₩72,501 | ₩72,501 | ₩71,633 | ₩71,646 | -1.18% | 9.1천 |
|---|
| 2026.04.20 | ₩72,849 | ₩72,849 | ₩72,568 | ₩72,702 | -0.20% | 8.6천 |
|---|
| 2026.04.17 | ₩73,423 | ₩73,423 | ₩72,835 | ₩72,960 | -0.63% | 1만 |
|---|
| 2026.04.16 | ₩72,595 | ₩72,622 | ₩72,234 | ₩72,622 | +0.04% | 8.9천 |
|---|
| 2026.04.15 | ₩72,421 | ₩72,539 | ₩72,390 | ₩72,539 | +0.16% | 7.9천 |
|---|
| 2026.04.14 | ₩72,435 | ₩72,675 | ₩72,368 | ₩72,531 | +0.13% | 5.5천 |
|---|
| 2026.04.13 | ₩71,646 | ₩72,225 | ₩71,646 | ₩72,225 | +0.81% | 6.5천 |
|---|
| 2026.04.10 | ₩72,328 | ₩72,328 | ₩71,713 | ₩72,140 | -0.26% | 5.9천 |
|---|
| 2026.04.09 | ₩71,526 | ₩72,074 | ₩71,392 | ₩72,074 | +0.77% | 4.3천 |
|---|
| 2026.04.08 | ₩73,423 | ₩73,423 | ₩71,674 | ₩71,780 | -2.24% | 1.6만 |
|---|
| 2026.04.07 | ₩70,042 | ₩72,809 | ₩68,572 | ₩70,724 | +0.97% | 1.4만 |
|---|
| 2026.04.06 | ₩70,323 | ₩70,564 | ₩70,283 | ₩70,296 | -0.04% | 1.5만 |
|---|
| 2026.04.02 | ₩69,481 | ₩70,724 | ₩69,481 | ₩70,724 | +1.79% | 1만 |
|---|
| 2026.04.01 | ₩71,258 | ₩71,258 | ₩70,644 | ₩70,644 | -0.86% | 1만 |
|---|
| 2026.03.31 | ₩69,869 | ₩70,390 | ₩69,464 | ₩70,296 | +0.61% | 1.2만 |
|---|
| 2026.03.30 | ₩69,588 | ₩69,588 | ₩68,773 | ₩68,813 | -1.11% | 1.6만 |
|---|
| 2026.03.27 | ₩68,933 | ₩69,240 | ₩68,786 | ₩68,786 | -0.21% | 1.8만 |
|---|
| 2026.03.26 | ₩69,361 | ₩69,802 | ₩69,000 | ₩69,000 | -0.52% | 10.9만 |
|---|
| 2026.03.25 | ₩70,644 | ₩70,644 | ₩69,909 | ₩70,117 | -0.75% | 1.6만 |
|---|
| 2026.03.24 | ₩68,679 | ₩69,815 | ₩68,679 | ₩69,433 | +1.10% | 8.5천 |
|---|
| 2026.03.23 | ₩69,962 | ₩70,523 | ₩69,414 | ₩69,673 | -0.41% | 6.1만 |
|---|
| 2026.03.20 | ₩69,548 | ₩69,564 | ₩68,439 | ₩68,813 | -1.06% | 2.4만 |
|---|
| 2026.03.19 | ₩68,893 | ₩70,136 | ₩68,893 | ₩69,668 | +1.13% | 5.7만 |
|---|
| 2026.03.18 | ₩70,363 | ₩70,497 | ₩69,869 | ₩69,869 | -0.70% | 7.9천 |
|---|
| 2026.03.17 | ₩70,844 | ₩71,089 | ₩70,483 | ₩70,697 | -0.21% | 1.3만 |
|---|
| 2026.03.16 | ₩70,858 | ₩70,858 | ₩70,403 | ₩70,537 | -0.45% | 7.8천 |
|---|
| 2026.03.13 | ₩70,670 | ₩70,670 | ₩69,882 | ₩70,122 | -0.78% | 1.1만 |
|---|
| 2026.03.12 | ₩70,283 | ₩71,098 | ₩69,895 | ₩70,090 | -0.27% | 4.2만 |
|---|
| 2026.03.11 | ₩70,858 | ₩71,258 | ₩70,858 | ₩71,245 | +0.55% | 2.1만 |
|---|
| 2026.03.10 | ₩71,619 | ₩71,860 | ₩71,192 | ₩71,224 | -0.55% | 5.4천 |
|---|
| 2026.03.09 | ₩69,681 | ₩71,319 | ₩69,681 | ₩71,066 | +1.99% | 8.8천 |
|---|
| 2026.03.06 | ₩69,735 | ₩71,005 | ₩69,735 | ₩70,930 | +1.71% | 2만 |
|---|
| 2026.03.05 | ₩70,911 | ₩71,311 | ₩70,617 | ₩71,130 | +0.31% | 1.9만 |
|---|
| 2026.03.04 | ₩72,007 | ₩72,207 | ₩71,699 | ₩71,940 | -0.09% | 1만 |
|---|
| 2026.03.03 | ₩71,432 | ₩72,394 | ₩69,294 | ₩71,913 | +0.67% | 4.1만 |
|---|
| 2026.03.02 | ₩71,740 | ₩73,330 | ₩71,740 | ₩72,635 | +1.25% | 17.2만 |
|---|
| 2026.02.27 | ₩74,078 | ₩74,078 | ₩73,036 | ₩73,504 | -0.78% | 2.6만 |
|---|
| 2026.02.26 | ₩73,943 | ₩74,078 | ₩73,691 | ₩73,955 | +0.02% | 1.1만 |
|---|
| 2026.02.25 | ₩74,045 | ₩74,045 | ₩73,397 | ₩73,477 | -0.77% | 3.9만 |
|---|
| 2026.02.24 | ₩73,437 | ₩73,677 | ₩73,357 | ₩73,357 | -0.11% | 1.1만 |
|---|
| 2026.02.23 | ₩73,263 | ₩73,784 | ₩73,263 | ₩73,530 | +0.36% | 2.4만 |
|---|
| 2026.02.20 | ₩73,023 | ₩73,677 | ₩73,023 | ₩73,639 | +0.84% | 3.8만 |
|---|
| 2026.02.19 | ₩72,876 | ₩73,544 | ₩72,876 | ₩73,544 | +0.92% | 1.1만 |
|---|
| 2026.02.18 | ₩73,223 | ₩73,490 | ₩73,223 | ₩73,490 | +0.37% | 1.3만 |
|---|
| 2026.02.17 | ₩72,622 | ₩73,798 | ₩72,622 | ₩73,210 | +0.81% | 4.7만 |
|---|
| 2026.02.13 | ₩72,982 | ₩73,530 | ₩72,809 | ₩73,089 | +0.15% | 2만 |
|---|
| 2026.02.12 | ₩73,036 | ₩73,918 | ₩72,849 | ₩72,849 | -0.26% | 2.8만 |
|---|
| 2026.02.11 | ₩73,450 | ₩73,651 | ₩73,076 | ₩73,076 | -0.51% | 2.4만 |
|---|
| 2026.02.10 | ₩73,490 | ₩73,490 | ₩72,956 | ₩73,076 | -0.56% | 1.9만 |
|---|
| 2026.02.09 | ₩73,223 | ₩73,330 | ₩72,969 | ₩73,330 | +0.15% | 4.8만 |
|---|
| 2026.02.06 | ₩72,916 | ₩72,916 | ₩72,622 | ₩72,635 | -0.38% | 1.7만 |
|---|
| 2026.02.05 | ₩71,459 | ₩72,435 | ₩71,459 | ₩72,100 | +0.90% | 1.4만 |
|---|
| 2026.02.04 | ₩72,461 | ₩72,582 | ₩71,639 | ₩72,127 | -0.46% | 2.3만 |
|---|
| 2026.02.03 | ₩72,234 | ₩72,555 | ₩72,074 | ₩72,555 | +0.44% | 2.2만 |
|---|
| 2026.02.02 | ₩72,314 | ₩72,996 | ₩72,234 | ₩72,504 | +0.26% | 3만 |
|---|
| 2026.01.30 | ₩72,234 | ₩72,862 | ₩72,234 | ₩72,471 | +0.33% | 1.9만 |
|---|
| 2026.01.29 | ₩72,274 | ₩73,129 | ₩72,114 | ₩72,822 | +0.76% | 8.5천 |
|---|
| 2026.01.28 | ₩71,713 | ₩72,835 | ₩71,699 | ₩72,394 | +0.95% | 2.3만 |
|---|
| 2026.01.27 | ₩73,170 | ₩73,170 | ₩72,421 | ₩72,475 | -0.95% | 3.1만 |
|---|
| 2026.01.26 | ₩72,301 | ₩72,541 | ₩72,076 | ₩72,207 | -0.13% | 1.4만 |
|---|
| 2026.01.23 | ₩71,820 | ₩72,421 | ₩71,760 | ₩72,047 | +0.32% | 1.8만 |
|---|
| 2026.01.22 | ₩72,060 | ₩72,127 | ₩71,793 | ₩71,833 | -0.32% | 1.1만 |
|---|
| 2026.01.21 | ₩71,392 | ₩72,247 | ₩71,285 | ₩71,699 | +0.43% | 2.8만 |
|---|
| 2026.01.20 | ₩71,018 | ₩71,646 | ₩70,951 | ₩71,272 | +0.36% | 1.8만 |
|---|
| 2026.01.16 | ₩72,648 | ₩72,648 | ₩71,806 | ₩72,190 | -0.63% | 2.2만 |
|---|
| 2026.01.15 | ₩72,181 | ₩72,341 | ₩71,633 | ₩71,633 | -0.76% | 2.9만 |
|---|
| 2026.01.14 | ₩71,793 | ₩72,247 | ₩71,339 | ₩71,762 | -0.04% | 9.9만 |
|---|
| 2026.01.13 | ₩71,806 | ₩72,287 | ₩71,472 | ₩71,472 | -0.47% | 8.2만 |
|---|
| 2026.01.12 | ₩71,633 | ₩72,207 | ₩71,633 | ₩72,154 | +0.73% | 2만 |
|---|
| 2026.01.09 | ₩71,566 | ₩72,147 | ₩71,539 | ₩71,593 | +0.04% | 9.1만 |
|---|
| 2026.01.08 | ₩71,152 | ₩71,573 | ₩71,152 | ₩71,526 | +0.53% | 1.5만 |
|---|
| 2026.01.07 | ₩71,392 | ₩71,472 | ₩71,265 | ₩71,365 | -0.04% | 1.9만 |
|---|
| 2026.01.06 | ₩71,325 | ₩72,074 | ₩71,325 | ₩71,446 | +0.17% | 3.7만 |
|---|
| 2026.01.05 | ₩70,898 | ₩71,552 | ₩70,777 | ₩71,392 | +0.70% | 3.8만 |
|---|
| 2026.01.02 | ₩70,751 | ₩71,111 | ₩70,396 | ₩70,724 | -0.04% | 5만 |
|---|
| 2025.12.31 | ₩70,550 | ₩71,078 | ₩69,815 | ₩69,815 | -1.04% | 7.6만 |
|---|
| 2025.12.30 | ₩70,724 | ₩71,071 | ₩70,564 | ₩70,697 | -0.04% | 1.3만 |
|---|
| 2025.12.29 | ₩70,390 | ₩77,419 | ₩70,259 | ₩70,470 | +0.11% | 2.8만 |
|---|
| 2025.12.26 | ₩70,711 | ₩71,025 | ₩70,564 | ₩70,617 | -0.13% | 1.4만 |
|---|
| 2025.12.24 | ₩70,510 | ₩71,085 | ₩70,376 | ₩70,737 | +0.32% | 1.4만 |
|---|
| 2025.12.23 | ₩70,858 | ₩70,858 | ₩70,310 | ₩70,390 | -0.66% | 4만 |
|---|
| 2025.12.22 | ₩69,882 | ₩70,724 | ₩69,843 | ₩70,136 | +0.36% | 2만 |
|---|
| 2025.12.19 | ₩69,788 | ₩70,149 | ₩69,788 | ₩69,993 | +0.29% | 2.4만 |
|---|
| 2025.12.18 | ₩69,935 | ₩69,935 | ₩69,567 | ₩69,722 | -0.31% | 2.5만 |
|---|
| 2025.12.17 | ₩69,454 | ₩69,665 | ₩69,187 | ₩69,187 | -0.38% | 2.9만 |
|---|
| 2025.12.16 | ₩69,040 | ₩70,684 | ₩68,893 | ₩69,563 | +0.76% | 3.8만 |
|---|
| 2025.12.15 | ₩71,780 | ₩71,846 | ₩71,542 | ₩71,846 | +0.09% | 1.2만 |
|---|
| 2025.12.12 | ₩71,232 | ₩71,566 | ₩71,125 | ₩71,189 | -0.06% | 1.2만 |
|---|
| 2025.12.11 | ₩71,379 | ₩71,539 | ₩71,192 | ₩71,455 | +0.11% | 6.1천 |
|---|
| 2025.12.10 | ₩70,871 | ₩71,232 | ₩70,510 | ₩70,924 | +0.08% | 1.2만 |
|---|
| 2025.12.09 | ₩70,670 | ₩70,795 | ₩70,577 | ₩70,608 | -0.09% | 5천 |
|---|
| 2025.12.08 | ₩70,657 | ₩70,791 | ₩70,510 | ₩70,791 | +0.19% | 1.5만 |
|---|
| 2025.12.05 | ₩70,871 | ₩70,884 | ₩70,510 | ₩70,537 | -0.47% | 1.4만 |
|---|
| 2025.12.04 | ₩71,178 | ₩71,178 | ₩70,737 | ₩70,777 | -0.56% | 1.3만 |
|---|
| 2025.12.03 | ₩70,323 | ₩70,804 | ₩70,323 | ₩70,780 | +0.65% | 1.4만 |
|---|
| 2025.12.02 | ₩70,323 | ₩70,403 | ₩70,189 | ₩70,328 | +0.01% | 1.1만 |
|---|
| 2025.12.01 | ₩70,149 | ₩70,416 | ₩70,056 | ₩70,056 | -0.13% | 2.8만 |
|---|
| 2025.11.28 | ₩70,069 | ₩70,403 | ₩70,069 | ₩70,364 | +0.42% | 2.3천 |
|---|
| 2025.11.26 | ₩69,828 | ₩70,390 | ₩69,795 | ₩70,207 | +0.54% | 2.5만 |
|---|
| 2025.11.25 | ₩69,227 | ₩70,082 | ₩69,093 | ₩69,592 | +0.53% | 1.7만 |
|---|
| 2025.11.24 | ₩68,719 | ₩70,416 | ₩68,679 | ₩69,011 | +0.42% | 1만 |
|---|
| 2025.11.21 | ₩68,666 | ₩70,263 | ₩66,835 | ₩68,612 | -0.08% | 2.2만 |
|---|
| 2025.11.20 | ₩69,120 | ₩69,267 | ₩68,158 | ₩68,452 | -0.97% | 2만 |
|---|
| 2025.11.19 | ₩68,452 | ₩69,093 | ₩68,452 | ₩69,093 | +0.94% | 4.2만 |
|---|
| 2025.11.18 | ₩69,080 | ₩69,207 | ₩68,786 | ₩69,187 | +0.15% | 1.3만 |
|---|
| 2025.11.17 | ₩69,648 | ₩70,042 | ₩69,456 | ₩69,624 | -0.03% | 1만 |
|---|
| 2025.11.14 | ₩69,636 | ₩70,283 | ₩69,636 | ₩70,149 | +0.74% | 5.5천 |
|---|
| 2025.11.13 | ₩70,577 | ₩70,711 | ₩70,096 | ₩70,135 | -0.63% | 2만 |
|---|
| 2025.11.12 | ₩70,657 | ₩70,858 | ₩70,577 | ₩70,696 | +0.05% | 9.7천 |
|---|
| 2025.11.11 | ₩70,310 | ₩70,644 | ₩70,217 | ₩70,390 | +0.11% | 22.2만 |
|---|
| 2025.11.10 | ₩70,336 | ₩70,811 | ₩69,788 | ₩70,203 | -0.19% | 8천 |
|---|
| 2025.11.07 | ₩69,067 | ₩70,817 | ₩69,067 | ₩69,668 | +0.87% | 1.5만 |
|---|
| 2025.11.06 | ₩69,935 | ₩71,272 | ₩69,107 | ₩69,401 | -0.76% | 6.1만 |
|---|
| 2025.11.05 | ₩69,601 | ₩70,310 | ₩69,561 | ₩69,838 | +0.34% | 8.9천 |
|---|
| 2025.11.04 | ₩69,307 | ₩70,283 | ₩69,307 | ₩69,498 | +0.28% | 1.1만 |
|---|
| 2025.11.03 | ₩69,922 | ₩70,016 | ₩69,802 | ₩69,962 | +0.06% | 5.4천 |
|---|
| 2025.10.31 | ₩69,901 | ₩70,964 | ₩69,735 | ₩70,004 | +0.15% | 7.9천 |
|---|
| 2025.10.30 | ₩69,359 | ₩70,684 | ₩69,359 | ₩70,118 | +1.09% | 7.9천 |
|---|
| 2025.10.29 | ₩70,122 | ₩70,470 | ₩69,869 | ₩69,958 | -0.23% | 2.7만 |
|---|
| 2025.10.28 | ₩70,363 | ₩70,523 | ₩69,989 | ₩70,449 | +0.12% | 8.5천 |
|---|
| 2025.10.27 | ₩70,350 | ₩70,470 | ₩70,336 | ₩70,462 | +0.16% | 4.8천 |
|---|
| 2025.10.24 | ₩69,815 | ₩70,042 | ₩69,748 | ₩69,918 | +0.15% | 9.7천 |
|---|
| 2025.10.23 | ₩70,002 | ₩70,122 | ₩69,655 | ₩69,747 | -0.36% | 6.4만 |
|---|
| 2025.10.22 | ₩69,922 | ₩70,243 | ₩69,347 | ₩69,812 | -0.16% | 13.9만 |
|---|
| 2025.10.21 | ₩70,108 | ₩70,249 | ₩69,869 | ₩70,118 | +0.02% | 4.3만 |
|---|
| 2025.10.20 | ₩70,201 | ₩70,644 | ₩69,835 | ₩70,096 | -0.15% | 1.9만 |
|---|
| 2025.10.17 | ₩69,685 | ₩69,935 | ₩69,468 | ₩69,915 | +0.33% | 7.1천 |
|---|
| 2025.10.16 | ₩70,176 | ₩70,336 | ₩69,548 | ₩69,816 | -0.51% | 2.7만 |
|---|
| 2025.10.15 | ₩69,735 | ₩69,771 | ₩69,386 | ₩69,710 | -0.04% | 1.5만 |
|---|
| 2025.10.14 | ₩68,866 | ₩69,537 | ₩68,866 | ₩69,365 | +0.72% | 4.3천 |
|---|
| 2025.10.13 | ₩69,093 | ₩69,521 | ₩69,067 | ₩69,310 | +0.31% | 1.2만 |
|---|
| 2025.10.10 | ₩69,013 | ₩69,534 | ₩68,739 | ₩68,797 | -0.31% | 1.7만 |
|---|