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 | ₩101,453 | ₩101,453 | ₩101,053 | ₩101,285 | -0.17% | 3.3만 |
| 2026.10.08 | ₩101,640 | ₩101,854 | ₩100,463 | ₩100,989 | -0.64% | 5.1만 |
| 2026.10.07 | ₩101,827 | ₩102,014 | ₩101,440 | ₩101,987 | +0.16% | 4.7만 |
| 2026.10.06 | ₩102,294 | ₩102,561 | ₩102,094 | ₩102,120 | -0.17% | 4.6만 |
| 2026.10.05 | ₩101,026 | ₩101,954 | ₩101,026 | ₩101,787 | +0.75% | 10.8만 |
| 2026.10.02 | ₩101,013 | ₩101,365 | ₩100,673 | ₩100,866 | -0.15% | 4.5만 |
| 2026.10.01 | ₩100,039 | ₩100,166 | ₩99,305 | ₩99,972 | -0.07% | 4.1만 |
| 2026.09.30 | ₩99,932 | ₩100,666 | ₩99,679 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩99,816 |
| -0.12% |
| 8.3만 |
| 2026.09.29 | ₩100,146 | ₩100,146 | ₩99,345 | ₩99,572 | -0.57% | 5만 |
|---|
| 2026.09.28 | ₩100,279 | ₩100,359 | ₩99,385 | ₩99,799 | -0.48% | 5.9만 |
|---|
| 2026.09.25 | ₩100,213 | ₩100,599 | ₩99,839 | ₩100,553 | +0.34% | 4.1만 |
|---|
| 2026.09.24 | ₩99,265 | ₩100,146 | ₩99,092 | ₩99,994 | +0.73% | 3.2만 |
|---|
| 2026.09.23 | ₩100,906 | ₩100,920 | ₩99,694 | ₩99,932 | -0.97% | 3.9만 |
|---|
| 2026.09.22 | ₩100,493 | ₩100,906 | ₩100,386 | ₩100,770 | +0.28% | 5.6만 |
|---|
| 2026.09.21 | ₩99,012 | ₩100,559 | ₩99,012 | ₩100,395 | +1.40% | 8.9만 |
|---|
| 2026.09.18 | ₩98,238 | ₩98,338 | ₩97,731 | ₩98,299 | +0.06% | 2.9만 |
|---|
| 2026.09.17 | ₩97,664 | ₩98,011 | ₩97,517 | ₩97,954 | +0.30% | 1.9만 |
|---|
| 2026.09.16 | ₩96,970 | ₩97,211 | ₩95,810 | ₩96,357 | -0.63% | 4만 |
|---|
| 2026.09.15 | ₩96,623 | ₩96,904 | ₩96,330 | ₩96,477 | -0.15% | 6.4만 |
|---|
| 2026.09.14 | ₩96,477 | ₩97,171 | ₩96,183 | ₩96,770 | +0.30% | 7.7만 |
|---|
| 2026.09.11 | ₩97,397 | ₩97,878 | ₩97,397 | ₩97,464 | +0.07% | 2.7만 |
|---|
| 2026.09.10 | ₩96,597 | ₩96,768 | ₩96,290 | ₩96,581 | -0.02% | 4.6만 |
|---|
| 2026.09.09 | ₩97,411 | ₩97,535 | ₩97,064 | ₩97,213 | -0.20% | 3.6만 |
|---|
| 2026.09.08 | ₩97,931 | ₩97,951 | ₩97,384 | ₩97,396 | -0.55% | 7.7만 |
|---|
| 2026.09.04 | ₩97,984 | ₩98,078 | ₩97,544 | ₩97,740 | -0.25% | 3.6만 |
|---|
| 2026.09.03 | ₩97,264 | ₩98,131 | ₩97,184 | ₩97,935 | +0.69% | 4만 |
|---|
| 2026.09.02 | ₩96,517 | ₩97,124 | ₩96,314 | ₩96,957 | +0.46% | 4.6만 |
|---|
| 2026.09.01 | ₩96,223 | ₩96,797 | ₩95,956 | ₩96,463 | +0.25% | 8.4만 |
|---|
| 2026.08.31 | ₩96,930 | ₩97,077 | ₩96,507 | ₩96,930 | 0.00% | 11.1만 |
|---|
| 2026.08.28 | ₩97,531 | ₩97,944 | ₩96,850 | ₩96,930 | -0.62% | 4.5만 |
|---|
| 2026.08.27 | ₩96,717 | ₩97,637 | ₩96,557 | ₩97,491 | +0.80% | 7.6만 |
|---|
| 2026.08.26 | ₩95,983 | ₩96,230 | ₩95,811 | ₩96,023 | +0.04% | 5.4만 |
|---|
| 2026.08.25 | ₩96,050 | ₩96,374 | ₩95,860 | ₩96,116 | +0.07% | 3.4만 |
|---|
| 2026.08.24 | ₩96,170 | ₩96,210 | ₩95,516 | ₩95,676 | -0.51% | 11.2만 |
|---|
| 2026.08.21 | ₩96,704 | ₩96,862 | ₩96,283 | ₩96,517 | -0.19% | 2.6만 |
|---|
| 2026.08.20 | ₩96,597 | ₩96,850 | ₩96,154 | ₩96,154 | -0.46% | 3.6만 |
|---|
| 2026.08.19 | ₩96,997 | ₩97,171 | ₩96,490 | ₩96,712 | -0.29% | 5.7만 |
|---|
| 2026.08.18 | ₩96,904 | ₩96,930 | ₩96,370 | ₩96,567 | -0.35% | 24만 |
|---|
| 2026.08.17 | ₩98,118 | ₩98,278 | ₩97,678 | ₩97,716 | -0.41% | 6.1만 |
|---|
| 2026.08.14 | ₩98,238 | ₩98,358 | ₩97,751 | ₩97,912 | -0.33% | 3.8만 |
|---|
| 2026.08.13 | ₩97,611 | ₩98,318 | ₩97,611 | ₩98,123 | +0.52% | 4.1만 |
|---|
| 2026.08.12 | ₩97,718 | ₩97,868 | ₩97,224 | ₩97,300 | -0.43% | 3.1만 |
|---|
| 2026.08.11 | ₩97,651 | ₩97,651 | ₩96,730 | ₩96,940 | -0.73% | 2.9만 |
|---|
| 2026.08.10 | ₩97,504 | ₩97,824 | ₩97,291 | ₩97,357 | -0.15% | 5.2만 |
|---|
| 2026.08.07 | ₩97,384 | ₩97,651 | ₩96,997 | ₩97,584 | +0.21% | 3.9만 |
|---|
| 2026.08.06 | ₩96,664 | ₩97,277 | ₩96,543 | ₩96,900 | +0.24% | 5.2만 |
|---|
| 2026.08.05 | ₩97,664 | ₩97,931 | ₩96,744 | ₩96,797 | -0.89% | 6.2만 |
|---|
| 2026.08.04 | ₩95,476 | ₩97,424 | ₩95,436 | ₩97,164 | +1.77% | 6.3만 |
|---|
| 2026.08.03 | ₩93,501 | ₩95,129 | ₩93,395 | ₩94,876 | +1.47% | 7.6만 |
|---|
| 2026.07.31 | ₩93,115 | ₩93,622 | ₩91,900 | ₩93,261 | +0.16% | 4.5만 |
|---|
| 2026.07.30 | ₩92,087 | ₩93,255 | ₩92,087 | ₩93,155 | +1.16% | 6.9만 |
|---|
| 2026.07.29 | ₩92,421 | ₩92,741 | ₩90,740 | ₩90,762 | -1.79% | 5만 |
|---|
| 2026.07.28 | ₩92,074 | ₩92,694 | ₩91,527 | ₩92,375 | +0.33% | 4.9만 |
|---|
| 2026.07.27 | ₩93,875 | ₩93,875 | ₩92,034 | ₩92,621 | -1.34% | 6.7만 |
|---|
| 2026.07.24 | ₩93,315 | ₩93,728 | ₩92,728 | ₩92,910 | -0.43% | 3.4만 |
|---|
| 2026.07.23 | ₩93,702 | ₩93,942 | ₩92,841 | ₩93,315 | -0.41% | 6만 |
|---|
| 2026.07.22 | ₩94,542 | ₩95,316 | ₩94,542 | ₩94,972 | +0.45% | 2.8만 |
|---|
| 2026.07.21 | ₩94,569 | ₩95,062 | ₩94,435 | ₩95,045 | +0.50% | 3.9만 |
|---|
| 2026.07.20 | ₩94,449 | ₩94,796 | ₩93,682 | ₩93,688 | -0.81% | 4.9만 |
|---|
| 2026.07.17 | ₩93,395 | ₩94,315 | ₩92,794 | ₩93,851 | +0.49% | 5.2만 |
|---|
| 2026.07.16 | ₩95,423 | ₩95,643 | ₩94,455 | ₩94,833 | -0.62% | 3.6만 |
|---|
| 2026.07.15 | ₩95,943 | ₩96,006 | ₩94,956 | ₩95,934 | -0.01% | 4.1만 |
|---|
| 2026.07.14 | ₩95,463 | ₩95,730 | ₩94,956 | ₩95,607 | +0.15% | 4.4만 |
|---|
| 2026.07.13 | ₩95,423 | ₩95,603 | ₩94,689 | ₩94,836 | -0.62% | 5만 |
|---|
| 2026.07.10 | ₩95,396 | ₩96,197 | ₩95,289 | ₩96,123 | +0.76% | 5.4만 |
|---|
| 2026.07.09 | ₩94,969 | ₩95,549 | ₩94,716 | ₩95,487 | +0.55% | 3.9만 |
|---|
| 2026.07.08 | ₩93,835 | ₩94,582 | ₩93,381 | ₩94,502 | +0.71% | 4만 |
|---|
| 2026.07.07 | ₩94,382 | ₩94,502 | ₩93,714 | ₩94,162 | -0.23% | 4.7만 |
|---|
| 2026.07.06 | ₩94,475 | ₩95,169 | ₩94,329 | ₩94,942 | +0.49% | 7.9만 |
|---|
| 2026.07.02 | ₩94,742 | ₩95,272 | ₩93,143 | ₩93,795 | -1.00% | 9.2만 |
|---|
| 2026.07.01 | ₩94,942 | ₩95,316 | ₩94,546 | ₩94,662 | -0.30% | 7.5만 |
|---|
| 2026.06.30 | ₩94,115 | ₩95,576 | ₩94,107 | ₩95,249 | +1.20% | 6.7만 |
|---|
| 2026.06.29 | ₩93,101 | ₩94,102 | ₩92,174 | ₩94,062 | +1.03% | 7.5만 |
|---|
| 2026.06.26 | ₩92,221 | ₩93,060 | ₩91,767 | ₩92,314 | +0.10% | 3.9만 |
|---|
| 2026.06.25 | ₩94,129 | ₩94,129 | ₩92,060 | ₩93,061 | -1.13% | 6.4만 |
|---|
| 2026.06.24 | ₩93,515 | ₩93,875 | ₩92,394 | ₩92,873 | -0.69% | 4.5만 |
|---|
| 2026.06.23 | ₩93,488 | ₩94,302 | ₩93,301 | ₩93,355 | -0.14% | 8.7만 |
|---|
| 2026.06.22 | ₩96,076 | ₩96,270 | ₩95,356 | ₩95,716 | -0.37% | 7만 |
|---|
| 2026.06.18 | ₩95,730 | ₩96,050 | ₩95,196 | ₩95,850 | +0.13% | 5만 |
|---|
| 2026.06.17 | ₩95,810 | ₩95,810 | ₩94,209 | ₩94,355 | -1.52% | 4.8만 |
|---|
| 2026.06.16 | ₩96,143 | ₩96,510 | ₩95,343 | ₩95,396 | -0.78% | 6.4만 |
|---|
| 2026.06.15 | ₩96,116 | ₩96,630 | ₩95,987 | ₩96,530 | +0.43% | 8.7만 |
|---|
| 2026.06.12 | ₩94,342 | ₩94,842 | ₩93,662 | ₩94,355 | +0.01% | 5.6만 |
|---|
| 2026.06.11 | ₩92,648 | ₩94,249 | ₩92,107 | ₩93,955 | +1.41% | 5.5만 |
|---|
| 2026.06.10 | ₩93,181 | ₩93,948 | ₩92,060 | ₩92,060 | -1.20% | 6.1만 |
|---|
| 2026.06.09 | ₩95,316 | ₩95,549 | ₩91,500 | ₩93,755 | -1.64% | 8.4만 |
|---|
| 2026.06.08 | ₩95,116 | ₩95,716 | ₩94,649 | ₩94,649 | -0.49% | 11만 |
|---|
| 2026.06.05 | ₩96,704 | ₩96,784 | ₩93,862 | ₩94,102 | -2.69% | 9.5만 |
|---|
| 2026.06.04 | ₩96,837 | ₩97,851 | ₩96,786 | ₩97,597 | +0.79% | 7.2만 |
|---|
| 2026.06.03 | ₩98,278 | ₩98,505 | ₩97,878 | ₩98,131 | -0.15% | 7.8만 |
|---|
| 2026.06.02 | ₩97,571 | ₩98,198 | ₩97,331 | ₩98,198 | +0.64% | 9.8만 |
|---|
| 2026.06.01 | ₩97,584 | ₩97,918 | ₩97,145 | ₩97,584 | 0.00% | 10.6만 |
|---|
| 2026.05.29 | ₩97,304 | ₩97,751 | ₩97,068 | ₩97,584 | +0.29% | 3.6만 |
|---|
| 2026.05.28 | ₩96,370 | ₩97,117 | ₩96,063 | ₩96,997 | +0.65% | 4.2만 |
|---|
| 2026.05.27 | ₩96,277 | ₩96,487 | ₩95,976 | ₩96,223 | -0.06% | 4.1만 |
|---|
| 2026.05.26 | ₩95,716 | ₩96,370 | ₩95,583 | ₩96,183 | +0.49% | 7.1만 |
|---|
| 2026.05.22 | ₩94,555 | ₩95,169 | ₩94,555 | ₩94,880 | +0.34% | 3.6만 |
|---|
| 2026.05.21 | ₩93,448 | ₩94,313 | ₩93,355 | ₩94,119 | +0.72% | 4.2만 |
|---|
| 2026.05.20 | ₩92,834 | ₩93,608 | ₩92,754 | ₩93,608 | +0.83% | 5만 |
|---|
| 2026.05.19 | ₩92,661 | ₩92,908 | ₩92,012 | ₩92,414 | -0.27% | 4.7만 |
|---|
| 2026.05.18 | ₩93,595 | ₩93,595 | ₩92,507 | ₩93,074 | -0.56% | 7만 |
|---|
| 2026.05.15 | ₩93,435 | ₩94,129 | ₩93,235 | ₩93,555 | +0.13% | 10.4만 |
|---|
| 2026.05.14 | ₩93,915 | ₩94,586 | ₩93,855 | ₩94,422 | +0.54% | 7만 |
|---|
| 2026.05.13 | ₩93,155 | ₩94,118 | ₩92,828 | ₩93,968 | +0.87% | 6.1만 |
|---|
| 2026.05.12 | ₩93,088 | ₩93,301 | ₩92,087 | ₩92,981 | -0.11% | 7.5만 |
|---|
| 2026.05.11 | ₩93,275 | ₩93,782 | ₩93,101 | ₩93,608 | +0.36% | 9.9만 |
|---|
| 2026.05.08 | ₩92,434 | ₩93,355 | ₩92,342 | ₩93,328 | +0.97% | 4.4만 |
|---|
| 2026.05.07 | ₩92,794 | ₩92,794 | ₩91,660 | ₩91,927 | -0.93% | 8.1만 |
|---|
| 2026.05.06 | ₩91,767 | ₩92,541 | ₩91,583 | ₩92,501 | +0.80% | 7.9만 |
|---|
| 2026.05.05 | ₩90,433 | ₩91,280 | ₩90,326 | ₩91,167 | +0.81% | 7.1만 |
|---|
| 2026.05.04 | ₩89,926 | ₩90,153 | ₩89,325 | ₩89,659 | -0.30% | 8.6만 |
|---|
| 2026.05.01 | ₩89,619 | ₩90,379 | ₩89,619 | ₩90,099 | +0.54% | 3.6만 |
|---|
| 2026.04.30 | ₩88,365 | ₩89,459 | ₩87,867 | ₩89,339 | +1.10% | 5.1만 |
|---|
| 2026.04.29 | ₩87,684 | ₩87,858 | ₩87,424 | ₩87,858 | +0.20% | 5.4만 |
|---|
| 2026.04.28 | ₩87,724 | ₩87,904 | ₩87,404 | ₩87,738 | +0.02% | 6.2만 |
|---|
| 2026.04.27 | ₩88,165 | ₩88,338 | ₩88,018 | ₩88,285 | +0.14% | 5.4만 |
|---|
| 2026.04.24 | ₩88,138 | ₩88,458 | ₩87,791 | ₩88,458 | +0.36% | 3.8만 |
|---|
| 2026.04.23 | ₩87,604 | ₩88,058 | ₩86,804 | ₩87,511 | -0.11% | 3.7만 |
|---|
| 2026.04.22 | ₩87,204 | ₩88,071 | ₩87,204 | ₩88,031 | +0.95% | 3.7만 |
|---|
| 2026.04.21 | ₩87,244 | ₩87,324 | ₩86,537 | ₩86,537 | -0.81% | 6.2만 |
|---|
| 2026.04.20 | ₩87,337 | ₩87,404 | ₩86,884 | ₩87,084 | -0.29% | 5.6만 |
|---|
| 2026.04.17 | ₩86,710 | ₩87,578 | ₩86,633 | ₩87,417 | +0.82% | 4.9만 |
|---|
| 2026.04.16 | ₩86,137 | ₩86,330 | ₩85,723 | ₩86,150 | +0.02% | 3.9만 |
|---|
| 2026.04.15 | ₩84,922 | ₩85,856 | ₩84,802 | ₩85,856 | +1.10% | 4.3만 |
|---|
| 2026.04.14 | ₩84,069 | ₩84,762 | ₩83,938 | ₩84,736 | +0.79% | 5.3만 |
|---|
| 2026.04.13 | ₩82,748 | ₩83,795 | ₩82,721 | ₩83,695 | +1.14% | 5.1만 |
|---|
| 2026.04.10 | ₩83,201 | ₩83,281 | ₩82,754 | ₩82,881 | -0.38% | 4만 |
|---|
| 2026.04.09 | ₩82,361 | ₩83,013 | ₩82,134 | ₩82,908 | +0.66% | 4.2만 |
|---|
| 2026.04.08 | ₩82,654 | ₩82,668 | ₩81,987 | ₩82,481 | -0.21% | 11.4만 |
|---|
| 2026.04.07 | ₩80,093 | ₩80,346 | ₩79,105 | ₩80,346 | +0.32% | 5.3만 |
|---|
| 2026.04.06 | ₩79,933 | ₩80,346 | ₩79,906 | ₩80,226 | +0.37% | 6.9만 |
|---|
| 2026.04.02 | ₩78,732 | ₩79,946 | ₩78,732 | ₩79,901 | +1.48% | 4.6만 |
|---|
| 2026.04.01 | ₩79,666 | ₩80,426 | ₩79,666 | ₩79,919 | +0.32% | 6.8만 |
|---|
| 2026.03.31 | ₩77,518 | ₩79,145 | ₩77,478 | ₩79,145 | +2.10% | 9.7만 |
|---|
| 2026.03.30 | ₩77,838 | ₩77,981 | ₩76,343 | ₩76,664 | -1.51% | 8.4만 |
|---|
| 2026.03.27 | ₩78,158 | ₩78,158 | ₩77,091 | ₩77,264 | -1.14% | 6.2만 |
|---|
| 2026.03.26 | ₩79,652 | ₩79,818 | ₩78,452 | ₩78,505 | -1.44% | 5.3만 |
|---|
| 2026.03.25 | ₩80,666 | ₩80,726 | ₩80,026 | ₩80,243 | -0.52% | 4.1만 |
|---|
| 2026.03.24 | ₩79,973 | ₩80,373 | ₩79,692 | ₩79,986 | +0.02% | 4.2만 |
|---|
| 2026.03.23 | ₩80,440 | ₩81,207 | ₩80,199 | ₩80,386 | -0.07% | 8.5만 |
|---|
| 2026.03.20 | ₩80,573 | ₩80,573 | ₩79,141 | ₩79,470 | -1.37% | 4.1만 |
|---|
| 2026.03.19 | ₩80,266 | ₩80,987 | ₩79,946 | ₩80,680 | +0.52% | 3.6만 |
|---|
| 2026.03.18 | ₩81,587 | ₩81,824 | ₩80,853 | ₩80,853 | -0.90% | 2.8만 |
|---|
| 2026.03.17 | ₩81,774 | ₩82,062 | ₩81,694 | ₩81,894 | +0.15% | 3.7만 |
|---|
| 2026.03.16 | ₩81,307 | ₩81,747 | ₩81,267 | ₩81,518 | +0.26% | 6.1만 |
|---|
| 2026.03.13 | ₩81,507 | ₩81,740 | ₩80,466 | ₩80,600 | -1.11% | 4.7만 |
|---|
| 2026.03.12 | ₩81,987 | ₩82,059 | ₩81,213 | ₩81,213 | -0.94% | 4.4만 |
|---|
| 2026.03.11 | ₩82,401 | ₩82,730 | ₩82,281 | ₩82,601 | +0.24% | 3.1만 |
|---|
| 2026.03.10 | ₩82,401 | ₩83,004 | ₩82,161 | ₩82,334 | -0.08% | 4.8만 |
|---|
| 2026.03.09 | ₩80,720 | ₩82,481 | ₩80,426 | ₩82,427 | +2.12% | 9.8만 |
|---|
| 2026.03.06 | ₩81,680 | ₩81,974 | ₩81,227 | ₩81,507 | -0.21% | 7.7만 |
|---|
| 2026.03.05 | ₩82,921 | ₩83,173 | ₩81,987 | ₩82,641 | -0.34% | 7.2만 |
|---|
| 2026.03.04 | ₩83,028 | ₩83,615 | ₩82,829 | ₩83,337 | +0.37% | 9.5만 |
|---|
| 2026.03.03 | ₩82,708 | ₩83,175 | ₩81,762 | ₩82,948 | +0.29% | 9.1만 |
|---|
| 2026.03.02 | ₩83,135 | ₩84,151 | ₩83,001 | ₩83,895 | +0.91% | 9.1만 |
|---|
| 2026.02.27 | ₩83,575 | ₩84,029 | ₩83,455 | ₩84,029 | +0.54% | 3.5만 |
|---|
| 2026.02.26 | ₩84,869 | ₩84,869 | ₩83,571 | ₩84,309 | -0.66% | 4.9만 |
|---|
| 2026.02.25 | ₩84,335 | ₩84,749 | ₩84,266 | ₩84,736 | +0.47% | 5.2만 |
|---|
| 2026.02.24 | ₩83,415 | ₩84,109 | ₩83,335 | ₩84,015 | +0.72% | 4.3만 |
|---|
| 2026.02.23 | ₩83,668 | ₩83,922 | ₩83,055 | ₩83,281 | -0.46% | 5.3만 |
|---|
| 2026.02.20 | ₩82,894 | ₩83,922 | ₩82,894 | ₩83,868 | +1.17% | 3.9만 |
|---|
| 2026.02.19 | ₩83,228 | ₩83,455 | ₩82,975 | ₩83,175 | -0.06% | 4만 |
|---|
| 2026.02.18 | ₩82,961 | ₩83,668 | ₩82,908 | ₩83,388 | +0.51% | 6.1만 |
|---|
| 2026.02.17 | ₩82,828 | ₩83,215 | ₩82,067 | ₩82,975 | +0.18% | 10.9만 |
|---|
| 2026.02.13 | ₩83,201 | ₩83,668 | ₩82,681 | ₩83,068 | -0.16% | 7.1만 |
|---|
| 2026.02.12 | ₩84,882 | ₩84,882 | ₩82,934 | ₩83,161 | -2.03% | 7.9만 |
|---|
| 2026.02.11 | ₩84,989 | ₩85,296 | ₩84,315 | ₩84,669 | -0.38% | 11.5만 |
|---|
| 2026.02.10 | ₩84,896 | ₩84,949 | ₩84,455 | ₩84,549 | -0.41% | 11.1만 |
|---|
| 2026.02.09 | ₩84,335 | ₩84,962 | ₩83,961 | ₩84,789 | +0.54% | 15.2만 |
|---|
| 2026.02.06 | ₩83,788 | ₩84,536 | ₩83,667 | ₩84,362 | +0.68% | 12만 |
|---|
| 2026.02.05 | ₩83,255 | ₩83,698 | ₩82,681 | ₩83,255 | 0.00% | 15.6만 |
|---|
| 2026.02.04 | ₩84,842 | ₩85,016 | ₩83,682 | ₩84,322 | -0.61% | 18.9만 |
|---|
| 2026.02.03 | ₩85,309 | ₩85,363 | ₩83,989 | ₩84,616 | -0.81% | 10.6만 |
|---|
| 2026.02.02 | ₩84,082 | ₩85,283 | ₩84,082 | ₩85,229 | +1.36% | 9.1만 |
|---|
| 2026.01.30 | ₩84,522 | ₩84,656 | ₩84,015 | ₩84,335 | -0.22% | 8.4만 |
|---|
| 2026.01.29 | ₩85,363 | ₩85,389 | ₩83,502 | ₩84,829 | -0.63% | 10.5만 |
|---|
| 2026.01.28 | ₩85,536 | ₩85,643 | ₩85,189 | ₩85,483 | -0.06% | 4.6만 |
|---|
| 2026.01.27 | ₩85,176 | ₩85,576 | ₩85,169 | ₩85,323 | +0.17% | 6.4만 |
|---|
| 2026.01.26 | ₩84,309 | ₩84,924 | ₩84,070 | ₩84,680 | +0.44% | 7.6만 |
|---|
| 2026.01.23 | ₩83,868 | ₩84,371 | ₩83,762 | ₩84,029 | +0.19% | 4.2만 |
|---|
| 2026.01.22 | ₩83,922 | ₩84,162 | ₩83,562 | ₩83,910 | -0.01% | 5.1만 |
|---|
| 2026.01.21 | ₩82,508 | ₩83,642 | ₩82,374 | ₩83,241 | +0.89% | 6.3만 |
|---|
| 2026.01.20 | ₩82,468 | ₩82,948 | ₩82,001 | ₩82,214 | -0.31% | 11.3만 |
|---|
| 2026.01.16 | ₩83,868 | ₩83,978 | ₩83,535 | ₩83,612 | -0.31% | 3.9만 |
|---|
| 2026.01.15 | ₩84,375 | ₩84,375 | ₩83,628 | ₩83,762 | -0.73% | 3.7만 |
|---|
| 2026.01.14 | ₩83,855 | ₩83,989 | ₩83,353 | ₩83,895 | +0.05% | 6.9만 |
|---|
| 2026.01.13 | ₩84,322 | ₩84,537 | ₩83,882 | ₩84,215 | -0.13% | 4.5만 |
|---|
| 2026.01.12 | ₩83,722 | ₩84,299 | ₩83,710 | ₩84,282 | +0.67% | 7.2만 |
|---|
| 2026.01.09 | ₩83,562 | ₩84,202 | ₩83,562 | ₩84,093 | +0.64% | 3.8만 |
|---|
| 2026.01.08 | ₩83,415 | ₩83,519 | ₩83,032 | ₩83,455 | +0.05% | 4.7만 |
|---|
| 2026.01.07 | ₩83,588 | ₩83,948 | ₩83,495 | ₩83,548 | -0.05% | 6.6만 |
|---|
| 2026.01.06 | ₩83,268 | ₩83,575 | ₩83,093 | ₩83,548 | +0.34% | 6.8만 |
|---|
| 2026.01.05 | ₩83,321 | ₩83,450 | ₩83,201 | ₩83,255 | -0.08% | 6.7만 |
|---|
| 2026.01.02 | ₩83,188 | ₩83,530 | ₩82,431 | ₩82,853 | -0.40% | 9.8만 |
|---|
| 2025.12.31 | ₩83,428 | ₩83,428 | ₩82,761 | ₩82,761 | -0.80% | 5.6만 |
|---|
| 2025.12.30 | ₩83,415 | ₩83,606 | ₩83,360 | ₩83,361 | -0.06% | 8.5만 |
|---|
| 2025.12.29 | ₩83,335 | ₩83,495 | ₩83,215 | ₩83,415 | +0.10% | 10.2만 |
|---|
| 2025.12.26 | ₩83,775 | ₩83,810 | ₩83,550 | ₩83,615 | -0.19% | 8.1만 |
|---|
| 2025.12.24 | ₩83,482 | ₩83,798 | ₩83,482 | ₩83,762 | +0.34% | 5.4만 |
|---|
| 2025.12.23 | ₩83,255 | ₩83,599 | ₩83,255 | ₩83,588 | +0.40% | 3.4만 |
|---|
| 2025.12.22 | ₩83,495 | ₩83,523 | ₩83,175 | ₩83,455 | -0.05% | 3.9만 |
|---|
| 2025.12.19 | ₩82,681 | ₩83,108 | ₩82,681 | ₩83,108 | +0.52% | 3.5만 |
|---|
| 2025.12.18 | ₩82,548 | ₩82,999 | ₩82,361 | ₩82,574 | +0.03% | 3.2만 |
|---|
| 2025.12.17 | ₩82,841 | ₩82,921 | ₩81,667 | ₩81,760 | -1.30% | 2.9만 |
|---|
| 2025.12.16 | ₩82,468 | ₩82,801 | ₩82,054 | ₩82,734 | +0.32% | 3만 |
|---|
| 2025.12.15 | ₩83,401 | ₩83,535 | ₩82,572 | ₩82,868 | -0.64% | 4만 |
|---|
| 2025.12.12 | ₩83,575 | ₩83,775 | ₩82,641 | ₩83,015 | -0.67% | 4.8만 |
|---|
| 2025.12.11 | ₩83,695 | ₩83,708 | ₩83,039 | ₩83,668 | -0.03% | 4.3만 |
|---|
| 2025.12.10 | ₩83,095 | ₩83,899 | ₩83,047 | ₩83,786 | +0.83% | 3.2만 |
|---|
| 2025.12.09 | ₩83,175 | ₩83,508 | ₩83,161 | ₩83,253 | +0.09% | 5.3만 |
|---|
| 2025.12.08 | ₩83,822 | ₩83,822 | ₩83,028 | ₩83,281 | -0.64% | 7만 |
|---|
| 2025.12.05 | ₩83,695 | ₩84,109 | ₩83,695 | ₩83,815 | +0.14% | 5.3만 |
|---|
| 2025.12.04 | ₩83,802 | ₩83,802 | ₩83,175 | ₩83,522 | -0.33% | 5.6만 |
|---|
| 2025.12.03 | ₩83,108 | ₩83,742 | ₩83,068 | ₩83,548 | +0.53% | 4.4만 |
|---|
| 2025.12.02 | ₩83,095 | ₩83,415 | ₩82,961 | ₩83,295 | +0.24% | 6.9만 |
|---|
| 2025.12.01 | ₩82,748 | ₩83,212 | ₩82,616 | ₩82,975 | +0.27% | 11.5만 |
|---|
| 2025.11.28 | ₩82,934 | ₩83,301 | ₩82,814 | ₩83,281 | +0.42% | 8.2만 |
|---|
| 2025.11.26 | ₩82,454 | ₩82,828 | ₩82,302 | ₩82,628 | +0.21% | 4만 |
|---|
| 2025.11.25 | ₩81,507 | ₩82,342 | ₩81,200 | ₩82,187 | +0.83% | 4.8만 |
|---|
| 2025.11.24 | ₩80,480 | ₩81,480 | ₩80,480 | ₩81,293 | +1.01% | 11.5만 |
|---|
| 2025.11.21 | ₩79,039 | ₩80,386 | ₩78,861 | ₩79,711 | +0.85% | 9.9만 |
|---|
| 2025.11.20 | ₩81,187 | ₩81,470 | ₩78,652 | ₩78,705 | -3.06% | 6.9만 |
|---|
| 2025.11.19 | ₩79,706 | ₩80,920 | ₩79,652 | ₩79,946 | +0.30% | 5.3만 |
|---|
| 2025.11.18 | ₩80,079 | ₩80,319 | ₩79,305 | ₩79,902 | -0.22% | 3.7만 |
|---|
| 2025.11.17 | ₩80,853 | ₩81,451 | ₩80,006 | ₩80,345 | -0.63% | 6.5만 |
|---|
| 2025.11.14 | ₩79,986 | ₩81,387 | ₩79,806 | ₩80,866 | +1.10% | 3.4만 |
|---|
| 2025.11.13 | ₩81,760 | ₩81,904 | ₩80,706 | ₩80,880 | -1.08% | 6.5만 |
|---|
| 2025.11.12 | ₩82,387 | ₩82,387 | ₩81,680 | ₩81,955 | -0.52% | 5만 |
|---|
| 2025.11.11 | ₩81,587 | ₩82,201 | ₩81,574 | ₩82,113 | +0.64% | 3.1만 |
|---|
| 2025.11.10 | ₩81,253 | ₩81,814 | ₩81,080 | ₩81,694 | +0.54% | 26.2만 |
|---|
| 2025.11.07 | ₩80,440 | ₩80,546 | ₩79,706 | ₩80,440 | 0.00% | 13.2만 |
|---|
| 2025.11.06 | ₩81,480 | ₩81,480 | ₩80,562 | ₩80,746 | -0.90% | 6.8만 |
|---|
| 2025.11.05 | ₩81,027 | ₩81,732 | ₩80,893 | ₩81,574 | +0.68% | 53만 |
|---|
| 2025.11.04 | ₩80,906 | ₩81,387 | ₩80,834 | ₩81,013 | +0.13% | 7만 |
|---|
| 2025.11.03 | ₩82,214 | ₩82,214 | ₩81,614 | ₩81,920 | -0.36% | 10.1만 |
|---|
| 2025.10.31 | ₩82,628 | ₩82,628 | ₩81,594 | ₩81,907 | -0.87% | 5.4만 |
|---|
| 2025.10.30 | ₩82,574 | ₩82,764 | ₩82,014 | ₩82,014 | -0.68% | 11.2만 |
|---|
| 2025.10.29 | ₩83,108 | ₩83,215 | ₩82,588 | ₩83,015 | -0.11% | 7만 |
|---|
| 2025.10.28 | ₩83,335 | ₩83,335 | ₩82,914 | ₩82,921 | -0.50% | 7.3만 |
|---|
| 2025.10.27 | ₩82,401 | ₩82,948 | ₩82,315 | ₩82,908 | +0.62% | 7.9만 |
|---|
| 2025.10.24 | ₩81,627 | ₩81,783 | ₩81,458 | ₩81,547 | -0.10% | 4.1만 |
|---|
| 2025.10.23 | ₩80,613 | ₩81,213 | ₩80,546 | ₩81,080 | +0.58% | 4.7만 |
|---|
| 2025.10.22 | ₩81,027 | ₩81,051 | ₩79,946 | ₩80,533 | -0.61% | 7.2만 |
|---|
| 2025.10.21 | ₩80,800 | ₩80,981 | ₩80,666 | ₩80,826 | +0.03% | 5.2만 |
|---|
| 2025.10.20 | ₩80,119 | ₩80,969 | ₩80,113 | ₩80,893 | +0.97% | 6.1만 |
|---|
| 2025.10.17 | ₩78,732 | ₩79,746 | ₩78,732 | ₩79,599 | +1.10% | 5.6만 |
|---|
| 2025.10.16 | ₩79,439 | ₩79,746 | ₩78,558 | ₩78,917 | -0.66% | 6만 |
|---|
| 2025.10.15 | ₩79,199 | ₩79,692 | ₩78,665 | ₩79,252 | +0.07% | 6.3만 |
|---|
| 2025.10.14 | ₩77,971 | ₩79,052 | ₩77,668 | ₩78,705 | +0.94% | 8.7만 |
|---|
| 2025.10.13 | ₩78,385 | ₩78,798 | ₩78,171 | ₩78,692 | +0.39% | 7.3만 |
|---|
| 2025.10.10 | ₩79,799 | ₩79,999 | ₩77,424 | ₩77,491 | -2.89% | 20.7만 |
|---|