시장 데이터를 불러오는 중
전체 종목
Wahed FTSE USA Shariah ETF 과거 주가
Wahed FTSE USA Shariah ETF · HLAL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Wahed FTSE USA Shariah ETF · HLAL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩101,962 | ₩101,962 | ₩101,560 | ₩101,793 | -0.17% | 3.3만 |
| 2026.10.08 | ₩102,150 | ₩102,364 | ₩100,967 | ₩101,495 | -0.64% | 5.1만 |
| 2026.10.07 | ₩102,337 | ₩102,525 | ₩101,949 | ₩102,498 | +0.16% | 4.7만 |
| 2026.10.06 | ₩102,807 | ₩103,075 | ₩102,606 | ₩102,632 | -0.17% | 4.6만 |
| 2026.10.05 | ₩101,533 | ₩102,465 | ₩101,533 | ₩102,297 | +0.75% | 10.8만 |
| 2026.10.02 | ₩101,520 | ₩101,874 | ₩101,178 | ₩101,372 | -0.15% | 4.5만 |
| 2026.10.01 | ₩100,541 | ₩100,668 | ₩99,803 | ₩100,474 | -0.07% | 4.1만 |
| 2026.09.30 | ₩100,433 | ₩101,171 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩100,317 |
| -0.12% |
| 8.3만 |
| 2026.09.29 | ₩100,648 | ₩100,648 | ₩99,843 | ₩100,071 | -0.57% | 5만 |
|---|
| 2026.09.28 | ₩100,782 | ₩100,862 | ₩99,884 | ₩100,299 | -0.48% | 5.9만 |
|---|
| 2026.09.25 | ₩100,715 | ₩101,104 | ₩100,340 | ₩101,057 | +0.34% | 4.1만 |
|---|
| 2026.09.24 | ₩99,763 | ₩100,648 | ₩99,589 | ₩100,495 | +0.73% | 3.2만 |
|---|
| 2026.09.23 | ₩101,412 | ₩101,426 | ₩100,193 | ₩100,433 | -0.97% | 3.9만 |
|---|
| 2026.09.22 | ₩100,997 | ₩101,412 | ₩100,889 | ₩101,275 | +0.28% | 5.6만 |
|---|
| 2026.09.21 | ₩99,508 | ₩101,064 | ₩99,508 | ₩100,899 | +1.40% | 8.9만 |
|---|
| 2026.09.18 | ₩98,730 | ₩98,831 | ₩98,221 | ₩98,792 | +0.06% | 2.9만 |
|---|
| 2026.09.17 | ₩98,154 | ₩98,503 | ₩98,006 | ₩98,445 | +0.30% | 1.9만 |
|---|
| 2026.09.16 | ₩97,457 | ₩97,698 | ₩96,290 | ₩96,840 | -0.63% | 4만 |
|---|
| 2026.09.15 | ₩97,108 | ₩97,390 | ₩96,813 | ₩96,960 | -0.15% | 6.4만 |
|---|
| 2026.09.14 | ₩96,960 | ₩97,658 | ₩96,665 | ₩97,255 | +0.30% | 7.7만 |
|---|
| 2026.09.11 | ₩97,886 | ₩98,368 | ₩97,886 | ₩97,953 | +0.07% | 2.7만 |
|---|
| 2026.09.10 | ₩97,081 | ₩97,253 | ₩96,773 | ₩97,065 | -0.02% | 4.6만 |
|---|
| 2026.09.09 | ₩97,899 | ₩98,024 | ₩97,550 | ₩97,701 | -0.20% | 3.6만 |
|---|
| 2026.09.08 | ₩98,422 | ₩98,442 | ₩97,872 | ₩97,884 | -0.55% | 7.7만 |
|---|
| 2026.09.04 | ₩98,476 | ₩98,570 | ₩98,033 | ₩98,230 | -0.25% | 3.6만 |
|---|
| 2026.09.03 | ₩97,752 | ₩98,623 | ₩97,671 | ₩98,426 | +0.69% | 4만 |
|---|
| 2026.09.02 | ₩97,001 | ₩97,611 | ₩96,797 | ₩97,443 | +0.46% | 4.6만 |
|---|
| 2026.09.01 | ₩96,706 | ₩97,282 | ₩96,438 | ₩96,947 | +0.25% | 8.4만 |
|---|
| 2026.08.31 | ₩97,416 | ₩97,564 | ₩96,991 | ₩97,416 | 0.00% | 11.1만 |
|---|
| 2026.08.28 | ₩98,020 | ₩98,435 | ₩97,336 | ₩97,416 | -0.62% | 4.5만 |
|---|
| 2026.08.27 | ₩97,202 | ₩98,127 | ₩97,041 | ₩97,980 | +0.80% | 7.6만 |
|---|
| 2026.08.26 | ₩96,464 | ₩96,712 | ₩96,291 | ₩96,505 | +0.04% | 5.4만 |
|---|
| 2026.08.25 | ₩96,531 | ₩96,857 | ₩96,341 | ₩96,598 | +0.07% | 3.4만 |
|---|
| 2026.08.24 | ₩96,652 | ₩96,692 | ₩95,995 | ₩96,156 | -0.51% | 11.2만 |
|---|
| 2026.08.21 | ₩97,188 | ₩97,348 | ₩96,766 | ₩97,001 | -0.19% | 2.6만 |
|---|
| 2026.08.20 | ₩97,081 | ₩97,336 | ₩96,636 | ₩96,636 | -0.46% | 3.6만 |
|---|
| 2026.08.19 | ₩97,483 | ₩97,658 | ₩96,974 | ₩97,196 | -0.29% | 5.7만 |
|---|
| 2026.08.18 | ₩97,390 | ₩97,416 | ₩96,853 | ₩97,052 | -0.35% | 24만 |
|---|
| 2026.08.17 | ₩98,610 | ₩98,771 | ₩98,167 | ₩98,206 | -0.41% | 6.1만 |
|---|
| 2026.08.14 | ₩98,730 | ₩98,851 | ₩98,241 | ₩98,403 | -0.33% | 3.8만 |
|---|
| 2026.08.13 | ₩98,100 | ₩98,811 | ₩98,100 | ₩98,615 | +0.52% | 4.1만 |
|---|
| 2026.08.12 | ₩98,208 | ₩98,359 | ₩97,711 | ₩97,788 | -0.43% | 3.1만 |
|---|
| 2026.08.11 | ₩98,140 | ₩98,140 | ₩97,215 | ₩97,426 | -0.73% | 2.9만 |
|---|
| 2026.08.10 | ₩97,993 | ₩98,315 | ₩97,778 | ₩97,845 | -0.15% | 5.2만 |
|---|
| 2026.08.07 | ₩97,872 | ₩98,140 | ₩97,483 | ₩98,073 | +0.21% | 3.9만 |
|---|
| 2026.08.06 | ₩97,148 | ₩97,765 | ₩97,028 | ₩97,386 | +0.24% | 5.2만 |
|---|
| 2026.08.05 | ₩98,154 | ₩98,422 | ₩97,229 | ₩97,282 | -0.89% | 6.2만 |
|---|
| 2026.08.04 | ₩95,955 | ₩97,913 | ₩95,915 | ₩97,651 | +1.77% | 6.3만 |
|---|
| 2026.08.03 | ₩93,970 | ₩95,606 | ₩93,863 | ₩95,351 | +1.47% | 7.6만 |
|---|
| 2026.07.31 | ₩93,581 | ₩94,091 | ₩92,361 | ₩93,729 | +0.16% | 4.5만 |
|---|
| 2026.07.30 | ₩92,549 | ₩93,722 | ₩92,549 | ₩93,622 | +1.16% | 6.9만 |
|---|
| 2026.07.29 | ₩92,884 | ₩93,206 | ₩91,195 | ₩91,217 | -1.79% | 5만 |
|---|
| 2026.07.28 | ₩92,536 | ₩93,159 | ₩91,986 | ₩92,839 | +0.33% | 4.9만 |
|---|
| 2026.07.27 | ₩94,346 | ₩94,346 | ₩92,495 | ₩93,085 | -1.34% | 6.7만 |
|---|
| 2026.07.24 | ₩93,783 | ₩94,198 | ₩93,193 | ₩93,376 | -0.43% | 3.4만 |
|---|
| 2026.07.23 | ₩94,171 | ₩94,413 | ₩93,307 | ₩93,783 | -0.41% | 6만 |
|---|
| 2026.07.22 | ₩95,016 | ₩95,794 | ₩95,016 | ₩95,448 | +0.45% | 2.8만 |
|---|
| 2026.07.21 | ₩95,043 | ₩95,539 | ₩94,909 | ₩95,522 | +0.50% | 3.9만 |
|---|
| 2026.07.20 | ₩94,922 | ₩95,271 | ₩94,151 | ₩94,158 | -0.81% | 4.9만 |
|---|
| 2026.07.17 | ₩93,863 | ₩94,788 | ₩93,260 | ₩94,322 | +0.49% | 5.2만 |
|---|
| 2026.07.16 | ₩95,901 | ₩96,122 | ₩94,929 | ₩95,308 | -0.62% | 3.6만 |
|---|
| 2026.07.15 | ₩96,424 | ₩96,487 | ₩95,432 | ₩96,415 | -0.01% | 4.1만 |
|---|
| 2026.07.14 | ₩95,941 | ₩96,210 | ₩95,432 | ₩96,086 | +0.15% | 4.4만 |
|---|
| 2026.07.13 | ₩95,901 | ₩96,082 | ₩95,164 | ₩95,311 | -0.62% | 5만 |
|---|
| 2026.07.10 | ₩95,874 | ₩96,679 | ₩95,767 | ₩96,605 | +0.76% | 5.4만 |
|---|
| 2026.07.09 | ₩95,445 | ₩96,029 | ₩95,190 | ₩95,966 | +0.55% | 3.9만 |
|---|
| 2026.07.08 | ₩94,305 | ₩95,056 | ₩93,850 | ₩94,976 | +0.71% | 4만 |
|---|
| 2026.07.07 | ₩94,855 | ₩94,976 | ₩94,183 | ₩94,634 | -0.23% | 4.7만 |
|---|
| 2026.07.06 | ₩94,949 | ₩95,646 | ₩94,802 | ₩95,418 | +0.49% | 7.9만 |
|---|
| 2026.07.02 | ₩95,217 | ₩95,750 | ₩93,610 | ₩94,265 | -1.00% | 9.2만 |
|---|
| 2026.07.01 | ₩95,418 | ₩95,794 | ₩95,020 | ₩95,137 | -0.30% | 7.5만 |
|---|
| 2026.06.30 | ₩94,587 | ₩96,055 | ₩94,579 | ₩95,727 | +1.20% | 6.7만 |
|---|
| 2026.06.29 | ₩93,568 | ₩94,574 | ₩92,636 | ₩94,533 | +1.03% | 7.5만 |
|---|
| 2026.06.26 | ₩92,683 | ₩93,526 | ₩92,227 | ₩92,777 | +0.10% | 3.9만 |
|---|
| 2026.06.25 | ₩94,600 | ₩94,600 | ₩92,522 | ₩93,528 | -1.13% | 6.4만 |
|---|
| 2026.06.24 | ₩93,984 | ₩94,346 | ₩92,857 | ₩93,339 | -0.69% | 4.5만 |
|---|
| 2026.06.23 | ₩93,957 | ₩94,775 | ₩93,769 | ₩93,823 | -0.14% | 8.7만 |
|---|
| 2026.06.22 | ₩96,558 | ₩96,753 | ₩95,834 | ₩96,196 | -0.37% | 7만 |
|---|
| 2026.06.18 | ₩96,210 | ₩96,531 | ₩95,673 | ₩96,330 | +0.13% | 5만 |
|---|
| 2026.06.17 | ₩96,290 | ₩96,290 | ₩94,681 | ₩94,828 | -1.52% | 4.8만 |
|---|
| 2026.06.16 | ₩96,625 | ₩96,994 | ₩95,821 | ₩95,874 | -0.78% | 6.4만 |
|---|
| 2026.06.15 | ₩96,598 | ₩97,115 | ₩96,468 | ₩97,014 | +0.43% | 8.7만 |
|---|
| 2026.06.12 | ₩94,815 | ₩95,318 | ₩94,131 | ₩94,828 | +0.01% | 5.6만 |
|---|
| 2026.06.11 | ₩93,112 | ₩94,721 | ₩92,569 | ₩94,426 | +1.41% | 5.5만 |
|---|
| 2026.06.10 | ₩93,648 | ₩94,419 | ₩92,522 | ₩92,522 | -1.20% | 6.1만 |
|---|
| 2026.06.09 | ₩95,794 | ₩96,029 | ₩91,959 | ₩94,225 | -1.64% | 8.4만 |
|---|
| 2026.06.08 | ₩95,593 | ₩96,196 | ₩95,123 | ₩95,123 | -0.49% | 11만 |
|---|
| 2026.06.05 | ₩97,188 | ₩97,269 | ₩94,332 | ₩94,574 | -2.69% | 9.5만 |
|---|
| 2026.06.04 | ₩97,323 | ₩98,342 | ₩97,272 | ₩98,087 | +0.79% | 7.2만 |
|---|
| 2026.06.03 | ₩98,771 | ₩98,999 | ₩98,368 | ₩98,623 | -0.15% | 7.8만 |
|---|
| 2026.06.02 | ₩98,060 | ₩98,690 | ₩97,819 | ₩98,690 | +0.64% | 9.8만 |
|---|
| 2026.06.01 | ₩98,073 | ₩98,409 | ₩97,632 | ₩98,073 | 0.00% | 10.6만 |
|---|
| 2026.05.29 | ₩97,792 | ₩98,241 | ₩97,554 | ₩98,073 | +0.29% | 3.6만 |
|---|
| 2026.05.28 | ₩96,853 | ₩97,604 | ₩96,545 | ₩97,483 | +0.65% | 4.2만 |
|---|
| 2026.05.27 | ₩96,759 | ₩96,971 | ₩96,458 | ₩96,706 | -0.06% | 4.1만 |
|---|
| 2026.05.26 | ₩96,196 | ₩96,853 | ₩96,062 | ₩96,665 | +0.49% | 7.1만 |
|---|
| 2026.05.22 | ₩95,030 | ₩95,646 | ₩95,030 | ₩95,355 | +0.34% | 3.6만 |
|---|
| 2026.05.21 | ₩93,917 | ₩94,786 | ₩93,823 | ₩94,591 | +0.72% | 4.2만 |
|---|
| 2026.05.20 | ₩93,300 | ₩94,078 | ₩93,219 | ₩94,078 | +0.83% | 5만 |
|---|
| 2026.05.19 | ₩93,126 | ₩93,374 | ₩92,474 | ₩92,877 | -0.27% | 4.7만 |
|---|
| 2026.05.18 | ₩94,064 | ₩94,064 | ₩92,971 | ₩93,541 | -0.56% | 7만 |
|---|
| 2026.05.15 | ₩93,903 | ₩94,600 | ₩93,702 | ₩94,024 | +0.13% | 10.4만 |
|---|
| 2026.05.14 | ₩94,386 | ₩95,060 | ₩94,326 | ₩94,895 | +0.54% | 7만 |
|---|
| 2026.05.13 | ₩93,622 | ₩94,590 | ₩93,293 | ₩94,440 | +0.87% | 6.1만 |
|---|
| 2026.05.12 | ₩93,555 | ₩93,769 | ₩92,549 | ₩93,447 | -0.11% | 7.5만 |
|---|
| 2026.05.11 | ₩93,742 | ₩94,252 | ₩93,568 | ₩94,078 | +0.36% | 9.9만 |
|---|
| 2026.05.08 | ₩92,898 | ₩93,823 | ₩92,805 | ₩93,796 | +0.97% | 4.4만 |
|---|
| 2026.05.07 | ₩93,260 | ₩93,260 | ₩92,120 | ₩92,388 | -0.93% | 8.1만 |
|---|
| 2026.05.06 | ₩92,227 | ₩93,005 | ₩92,042 | ₩92,965 | +0.80% | 7.9만 |
|---|
| 2026.05.05 | ₩90,886 | ₩91,738 | ₩90,779 | ₩91,624 | +0.81% | 7.1만 |
|---|
| 2026.05.04 | ₩90,377 | ₩90,605 | ₩89,773 | ₩90,108 | -0.30% | 8.6만 |
|---|
| 2026.05.01 | ₩90,068 | ₩90,833 | ₩90,068 | ₩90,551 | +0.54% | 3.6만 |
|---|
| 2026.04.30 | ₩88,808 | ₩89,907 | ₩88,308 | ₩89,787 | +1.10% | 5.1만 |
|---|
| 2026.04.29 | ₩88,124 | ₩88,298 | ₩87,862 | ₩88,298 | +0.20% | 5.4만 |
|---|
| 2026.04.28 | ₩88,164 | ₩88,345 | ₩87,842 | ₩88,178 | +0.02% | 6.2만 |
|---|
| 2026.04.27 | ₩88,607 | ₩88,781 | ₩88,459 | ₩88,727 | +0.14% | 5.4만 |
|---|
| 2026.04.24 | ₩88,580 | ₩88,902 | ₩88,231 | ₩88,902 | +0.36% | 3.8만 |
|---|
| 2026.04.23 | ₩88,043 | ₩88,499 | ₩87,239 | ₩87,950 | -0.11% | 3.7만 |
|---|
| 2026.04.22 | ₩87,641 | ₩88,513 | ₩87,641 | ₩88,473 | +0.95% | 3.7만 |
|---|
| 2026.04.21 | ₩87,681 | ₩87,762 | ₩86,971 | ₩86,971 | -0.81% | 6.2만 |
|---|
| 2026.04.20 | ₩87,775 | ₩87,842 | ₩87,319 | ₩87,521 | -0.29% | 5.6만 |
|---|
| 2026.04.17 | ₩87,145 | ₩88,017 | ₩87,067 | ₩87,856 | +0.82% | 4.9만 |
|---|
| 2026.04.16 | ₩86,569 | ₩86,763 | ₩86,153 | ₩86,582 | +0.02% | 3.9만 |
|---|
| 2026.04.15 | ₩85,348 | ₩86,287 | ₩85,228 | ₩86,287 | +1.10% | 4.3만 |
|---|
| 2026.04.14 | ₩84,490 | ₩85,187 | ₩84,359 | ₩85,161 | +0.79% | 5.3만 |
|---|
| 2026.04.13 | ₩83,163 | ₩84,215 | ₩83,136 | ₩84,115 | +1.14% | 5.1만 |
|---|
| 2026.04.10 | ₩83,619 | ₩83,699 | ₩83,169 | ₩83,297 | -0.38% | 4만 |
|---|
| 2026.04.09 | ₩82,774 | ₩83,429 | ₩82,546 | ₩83,324 | +0.66% | 4.2만 |
|---|
| 2026.04.08 | ₩83,069 | ₩83,082 | ₩82,398 | ₩82,894 | -0.21% | 11.4만 |
|---|
| 2026.04.07 | ₩80,494 | ₩80,749 | ₩79,502 | ₩80,749 | +0.32% | 5.3만 |
|---|
| 2026.04.06 | ₩80,333 | ₩80,749 | ₩80,307 | ₩80,628 | +0.37% | 6.9만 |
|---|
| 2026.04.02 | ₩79,127 | ₩80,347 | ₩79,127 | ₩80,301 | +1.48% | 4.6만 |
|---|
| 2026.04.01 | ₩80,065 | ₩80,829 | ₩80,065 | ₩80,320 | +0.32% | 6.8만 |
|---|
| 2026.03.31 | ₩77,906 | ₩79,542 | ₩77,866 | ₩79,542 | +2.10% | 9.7만 |
|---|
| 2026.03.30 | ₩78,228 | ₩78,372 | ₩76,726 | ₩77,048 | -1.51% | 8.4만 |
|---|
| 2026.03.27 | ₩78,550 | ₩78,550 | ₩77,477 | ₩77,652 | -1.14% | 6.2만 |
|---|
| 2026.03.26 | ₩80,052 | ₩80,218 | ₩78,845 | ₩78,899 | -1.44% | 5.3만 |
|---|
| 2026.03.25 | ₩81,071 | ₩81,131 | ₩80,427 | ₩80,646 | -0.52% | 4.1만 |
|---|
| 2026.03.24 | ₩80,374 | ₩80,776 | ₩80,092 | ₩80,387 | +0.02% | 4.2만 |
|---|
| 2026.03.23 | ₩80,843 | ₩81,614 | ₩80,601 | ₩80,789 | -0.07% | 8.5만 |
|---|
| 2026.03.20 | ₩80,977 | ₩80,977 | ₩79,538 | ₩79,868 | -1.37% | 4.1만 |
|---|
| 2026.03.19 | ₩80,669 | ₩81,393 | ₩80,347 | ₩81,084 | +0.52% | 3.6만 |
|---|
| 2026.03.18 | ₩81,996 | ₩82,235 | ₩81,259 | ₩81,259 | -0.90% | 2.8만 |
|---|
| 2026.03.17 | ₩82,184 | ₩82,473 | ₩82,103 | ₩82,304 | +0.15% | 3.7만 |
|---|
| 2026.03.16 | ₩81,714 | ₩82,157 | ₩81,674 | ₩81,926 | +0.26% | 6.1만 |
|---|
| 2026.03.13 | ₩81,916 | ₩82,150 | ₩80,870 | ₩81,004 | -1.11% | 4.7만 |
|---|
| 2026.03.12 | ₩82,398 | ₩82,471 | ₩81,621 | ₩81,621 | -0.94% | 4.4만 |
|---|
| 2026.03.11 | ₩82,814 | ₩83,145 | ₩82,693 | ₩83,015 | +0.24% | 3.1만 |
|---|
| 2026.03.10 | ₩82,814 | ₩83,420 | ₩82,573 | ₩82,747 | -0.08% | 4.8만 |
|---|
| 2026.03.09 | ₩81,124 | ₩82,894 | ₩80,829 | ₩82,841 | +2.12% | 9.8만 |
|---|
| 2026.03.06 | ₩82,090 | ₩82,385 | ₩81,634 | ₩81,916 | -0.21% | 7.7만 |
|---|
| 2026.03.05 | ₩83,337 | ₩83,590 | ₩82,398 | ₩83,055 | -0.34% | 7.2만 |
|---|
| 2026.03.04 | ₩83,444 | ₩84,034 | ₩83,244 | ₩83,755 | +0.37% | 9.5만 |
|---|
| 2026.03.03 | ₩83,122 | ₩83,592 | ₩82,172 | ₩83,364 | +0.29% | 9.1만 |
|---|
| 2026.03.02 | ₩83,551 | ₩84,573 | ₩83,417 | ₩84,316 | +0.91% | 9.1만 |
|---|
| 2026.02.27 | ₩83,994 | ₩84,450 | ₩83,873 | ₩84,450 | +0.54% | 3.5만 |
|---|
| 2026.02.26 | ₩85,295 | ₩85,295 | ₩83,990 | ₩84,731 | -0.66% | 4.9만 |
|---|
| 2026.02.25 | ₩84,758 | ₩85,174 | ₩84,689 | ₩85,161 | +0.47% | 5.2만 |
|---|
| 2026.02.24 | ₩83,833 | ₩84,530 | ₩83,753 | ₩84,436 | +0.72% | 4.3만 |
|---|
| 2026.02.23 | ₩84,088 | ₩84,343 | ₩83,471 | ₩83,699 | -0.46% | 5.3만 |
|---|
| 2026.02.20 | ₩83,310 | ₩84,343 | ₩83,310 | ₩84,289 | +1.17% | 3.9만 |
|---|
| 2026.02.19 | ₩83,645 | ₩83,873 | ₩83,391 | ₩83,592 | -0.06% | 4만 |
|---|
| 2026.02.18 | ₩83,377 | ₩84,088 | ₩83,324 | ₩83,806 | +0.51% | 6.1만 |
|---|
| 2026.02.17 | ₩83,243 | ₩83,632 | ₩82,479 | ₩83,391 | +0.18% | 10.9만 |
|---|
| 2026.02.13 | ₩83,619 | ₩84,088 | ₩83,096 | ₩83,484 | -0.16% | 7.1만 |
|---|
| 2026.02.12 | ₩85,308 | ₩85,308 | ₩83,350 | ₩83,578 | -2.03% | 7.9만 |
|---|
| 2026.02.11 | ₩85,415 | ₩85,724 | ₩84,738 | ₩85,094 | -0.38% | 11.5만 |
|---|
| 2026.02.10 | ₩85,321 | ₩85,375 | ₩84,879 | ₩84,973 | -0.41% | 11.1만 |
|---|
| 2026.02.09 | ₩84,758 | ₩85,389 | ₩84,381 | ₩85,214 | +0.54% | 15.2만 |
|---|
| 2026.02.06 | ₩84,209 | ₩84,959 | ₩84,086 | ₩84,785 | +0.68% | 12만 |
|---|
| 2026.02.05 | ₩83,672 | ₩84,117 | ₩83,096 | ₩83,672 | 0.00% | 15.6만 |
|---|
| 2026.02.04 | ₩85,268 | ₩85,442 | ₩84,101 | ₩84,745 | -0.61% | 18.9만 |
|---|
| 2026.02.03 | ₩85,737 | ₩85,791 | ₩84,410 | ₩85,040 | -0.81% | 10.6만 |
|---|
| 2026.02.02 | ₩84,504 | ₩85,710 | ₩84,504 | ₩85,657 | +1.36% | 9.1만 |
|---|
| 2026.01.30 | ₩84,946 | ₩85,080 | ₩84,436 | ₩84,758 | -0.22% | 8.4만 |
|---|
| 2026.01.29 | ₩85,791 | ₩85,818 | ₩83,920 | ₩85,254 | -0.63% | 10.5만 |
|---|
| 2026.01.28 | ₩85,965 | ₩86,072 | ₩85,616 | ₩85,911 | -0.06% | 4.6만 |
|---|
| 2026.01.27 | ₩85,603 | ₩86,005 | ₩85,596 | ₩85,751 | +0.17% | 6.4만 |
|---|
| 2026.01.26 | ₩84,731 | ₩85,350 | ₩84,491 | ₩85,104 | +0.44% | 7.6만 |
|---|
| 2026.01.23 | ₩84,289 | ₩84,794 | ₩84,182 | ₩84,450 | +0.19% | 4.2만 |
|---|
| 2026.01.22 | ₩84,343 | ₩84,584 | ₩83,981 | ₩84,331 | -0.01% | 5.1만 |
|---|
| 2026.01.21 | ₩82,921 | ₩84,061 | ₩82,787 | ₩83,659 | +0.89% | 6.3만 |
|---|
| 2026.01.20 | ₩82,881 | ₩83,364 | ₩82,412 | ₩82,626 | -0.31% | 11.3만 |
|---|
| 2026.01.16 | ₩84,289 | ₩84,399 | ₩83,954 | ₩84,032 | -0.31% | 3.9만 |
|---|
| 2026.01.15 | ₩84,799 | ₩84,799 | ₩84,048 | ₩84,182 | -0.73% | 3.7만 |
|---|
| 2026.01.14 | ₩84,276 | ₩84,410 | ₩83,771 | ₩84,316 | +0.05% | 6.9만 |
|---|
| 2026.01.13 | ₩84,745 | ₩84,961 | ₩84,302 | ₩84,638 | -0.13% | 4.5만 |
|---|
| 2026.01.12 | ₩84,141 | ₩84,722 | ₩84,129 | ₩84,705 | +0.67% | 7.2만 |
|---|
| 2026.01.09 | ₩83,981 | ₩84,624 | ₩83,981 | ₩84,514 | +0.64% | 3.8만 |
|---|
| 2026.01.08 | ₩83,833 | ₩83,938 | ₩83,448 | ₩83,873 | +0.05% | 4.7만 |
|---|
| 2026.01.07 | ₩84,007 | ₩84,369 | ₩83,914 | ₩83,967 | -0.05% | 6.6만 |
|---|
| 2026.01.06 | ₩83,686 | ₩83,994 | ₩83,510 | ₩83,967 | +0.34% | 6.8만 |
|---|
| 2026.01.05 | ₩83,739 | ₩83,868 | ₩83,619 | ₩83,672 | -0.08% | 6.7만 |
|---|
| 2026.01.02 | ₩83,605 | ₩83,948 | ₩82,845 | ₩83,269 | -0.40% | 9.8만 |
|---|
| 2025.12.31 | ₩83,846 | ₩83,846 | ₩83,176 | ₩83,176 | -0.80% | 5.6만 |
|---|
| 2025.12.30 | ₩83,833 | ₩84,025 | ₩83,778 | ₩83,779 | -0.06% | 8.5만 |
|---|
| 2025.12.29 | ₩83,753 | ₩83,914 | ₩83,632 | ₩83,833 | +0.10% | 10.2만 |
|---|
| 2025.12.26 | ₩84,195 | ₩84,230 | ₩83,968 | ₩84,034 | -0.19% | 8.1만 |
|---|
| 2025.12.24 | ₩83,900 | ₩84,218 | ₩83,900 | ₩84,182 | +0.34% | 5.4만 |
|---|
| 2025.12.23 | ₩83,672 | ₩84,018 | ₩83,672 | ₩84,007 | +0.40% | 3.4만 |
|---|
| 2025.12.22 | ₩83,914 | ₩83,942 | ₩83,592 | ₩83,873 | -0.05% | 3.9만 |
|---|
| 2025.12.19 | ₩83,096 | ₩83,525 | ₩83,096 | ₩83,525 | +0.52% | 3.5만 |
|---|
| 2025.12.18 | ₩82,961 | ₩83,415 | ₩82,774 | ₩82,988 | +0.03% | 3.2만 |
|---|
| 2025.12.17 | ₩83,256 | ₩83,337 | ₩82,076 | ₩82,170 | -1.30% | 2.9만 |
|---|
| 2025.12.16 | ₩82,881 | ₩83,216 | ₩82,465 | ₩83,149 | +0.32% | 3만 |
|---|
| 2025.12.15 | ₩83,820 | ₩83,954 | ₩82,986 | ₩83,283 | -0.64% | 4만 |
|---|
| 2025.12.12 | ₩83,994 | ₩84,195 | ₩83,055 | ₩83,431 | -0.67% | 4.8만 |
|---|
| 2025.12.11 | ₩84,115 | ₩84,128 | ₩83,455 | ₩84,088 | -0.03% | 4.3만 |
|---|
| 2025.12.10 | ₩83,511 | ₩84,320 | ₩83,463 | ₩84,206 | +0.83% | 3.2만 |
|---|
| 2025.12.09 | ₩83,592 | ₩83,927 | ₩83,578 | ₩83,671 | +0.09% | 5.3만 |
|---|
| 2025.12.08 | ₩84,242 | ₩84,242 | ₩83,444 | ₩83,699 | -0.64% | 7만 |
|---|
| 2025.12.05 | ₩84,115 | ₩84,530 | ₩84,115 | ₩84,235 | +0.14% | 5.3만 |
|---|
| 2025.12.04 | ₩84,222 | ₩84,222 | ₩83,592 | ₩83,940 | -0.33% | 5.6만 |
|---|
| 2025.12.03 | ₩83,525 | ₩84,162 | ₩83,484 | ₩83,967 | +0.53% | 4.4만 |
|---|
| 2025.12.02 | ₩83,511 | ₩83,833 | ₩83,377 | ₩83,712 | +0.24% | 6.9만 |
|---|
| 2025.12.01 | ₩83,163 | ₩83,629 | ₩83,030 | ₩83,391 | +0.27% | 11.5만 |
|---|
| 2025.11.28 | ₩83,350 | ₩83,719 | ₩83,230 | ₩83,699 | +0.42% | 8.2만 |
|---|
| 2025.11.26 | ₩82,868 | ₩83,243 | ₩82,715 | ₩83,042 | +0.21% | 4만 |
|---|
| 2025.11.25 | ₩81,916 | ₩82,755 | ₩81,607 | ₩82,599 | +0.83% | 4.8만 |
|---|
| 2025.11.24 | ₩80,883 | ₩81,889 | ₩80,883 | ₩81,701 | +1.01% | 11.5만 |
|---|
| 2025.11.21 | ₩79,435 | ₩80,789 | ₩79,257 | ₩80,111 | +0.85% | 9.9만 |
|---|
| 2025.11.20 | ₩81,594 | ₩81,878 | ₩79,046 | ₩79,100 | -3.06% | 6.9만 |
|---|
| 2025.11.19 | ₩80,105 | ₩81,326 | ₩80,052 | ₩80,347 | +0.30% | 5.3만 |
|---|
| 2025.11.18 | ₩80,481 | ₩80,722 | ₩79,703 | ₩80,302 | -0.22% | 3.7만 |
|---|
| 2025.11.17 | ₩81,259 | ₩81,859 | ₩80,407 | ₩80,748 | -0.63% | 6.5만 |
|---|
| 2025.11.14 | ₩80,387 | ₩81,795 | ₩80,206 | ₩81,272 | +1.10% | 3.4만 |
|---|
| 2025.11.13 | ₩82,170 | ₩82,315 | ₩81,111 | ₩81,285 | -1.08% | 6.5만 |
|---|
| 2025.11.12 | ₩82,801 | ₩82,801 | ₩82,090 | ₩82,366 | -0.52% | 5만 |
|---|
| 2025.11.11 | ₩81,996 | ₩82,613 | ₩81,983 | ₩82,524 | +0.64% | 3.1만 |
|---|
| 2025.11.10 | ₩81,661 | ₩82,224 | ₩81,486 | ₩82,103 | +0.54% | 26.2만 |
|---|
| 2025.11.07 | ₩80,843 | ₩80,950 | ₩80,105 | ₩80,843 | 0.00% | 13.2만 |
|---|
| 2025.11.06 | ₩81,889 | ₩81,889 | ₩80,966 | ₩81,151 | -0.90% | 6.8만 |
|---|
| 2025.11.05 | ₩81,433 | ₩82,142 | ₩81,299 | ₩81,983 | +0.68% | 53만 |
|---|
| 2025.11.04 | ₩81,312 | ₩81,795 | ₩81,240 | ₩81,419 | +0.13% | 7만 |
|---|
| 2025.11.03 | ₩82,626 | ₩82,626 | ₩82,023 | ₩82,331 | -0.36% | 10.1만 |
|---|
| 2025.10.31 | ₩83,042 | ₩83,042 | ₩82,003 | ₩82,318 | -0.87% | 5.4만 |
|---|
| 2025.10.30 | ₩82,988 | ₩83,179 | ₩82,425 | ₩82,425 | -0.68% | 11.2만 |
|---|
| 2025.10.29 | ₩83,525 | ₩83,632 | ₩83,002 | ₩83,431 | -0.11% | 7만 |
|---|
| 2025.10.28 | ₩83,753 | ₩83,753 | ₩83,330 | ₩83,337 | -0.50% | 7.3만 |
|---|
| 2025.10.27 | ₩82,814 | ₩83,364 | ₩82,728 | ₩83,324 | +0.62% | 7.9만 |
|---|
| 2025.10.24 | ₩82,036 | ₩82,193 | ₩81,866 | ₩81,956 | -0.10% | 4.1만 |
|---|
| 2025.10.23 | ₩81,017 | ₩81,621 | ₩80,950 | ₩81,486 | +0.58% | 4.7만 |
|---|
| 2025.10.22 | ₩81,433 | ₩81,457 | ₩80,347 | ₩80,937 | -0.61% | 7.2만 |
|---|
| 2025.10.21 | ₩81,205 | ₩81,387 | ₩81,071 | ₩81,232 | +0.03% | 5.2만 |
|---|
| 2025.10.20 | ₩80,521 | ₩81,375 | ₩80,514 | ₩81,299 | +0.97% | 6.1만 |
|---|
| 2025.10.17 | ₩79,127 | ₩80,146 | ₩79,127 | ₩79,998 | +1.10% | 5.6만 |
|---|
| 2025.10.16 | ₩79,837 | ₩80,146 | ₩78,952 | ₩79,313 | -0.66% | 6만 |
|---|
| 2025.10.15 | ₩79,596 | ₩80,092 | ₩79,059 | ₩79,649 | +0.07% | 6.3만 |
|---|
| 2025.10.14 | ₩78,362 | ₩79,448 | ₩78,058 | ₩79,100 | +0.94% | 8.7만 |
|---|
| 2025.10.13 | ₩78,778 | ₩79,194 | ₩78,563 | ₩79,086 | +0.39% | 7.3만 |
|---|
| 2025.10.10 | ₩80,199 | ₩80,400 | ₩77,812 | ₩77,879 | -2.89% | 20.7만 |
|---|