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 | ₩101,442 | ₩101,442 | ₩101,042 | ₩101,274 | -0.17% | 3.3만 |
| 2026.10.08 | ₩101,629 | ₩101,842 | ₩100,452 | ₩100,978 | -0.64% | 5.1만 |
| 2026.10.07 | ₩101,815 | ₩102,002 | ₩101,429 | ₩101,976 | +0.16% | 4.7만 |
| 2026.10.06 | ₩102,282 | ₩102,549 | ₩102,082 | ₩102,109 | -0.17% | 4.6만 |
| 2026.10.05 | ₩101,015 | ₩101,942 | ₩101,015 | ₩101,775 | +0.75% | 10.8만 |
| 2026.10.02 | ₩101,002 | ₩101,354 | ₩100,661 | ₩100,855 | -0.15% | 4.5만 |
| 2026.10.01 | ₩100,028 | ₩100,155 | ₩99,294 | ₩99,961 | -0.07% | 4.1만 |
| 2026.09.30 | ₩99,921 | ₩100,655 | ₩99,668 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩99,805 |
| -0.12% |
| 8.3만 |
| 2026.09.29 | ₩100,135 | ₩100,135 | ₩99,334 | ₩99,561 | -0.57% | 5만 |
|---|
| 2026.09.28 | ₩100,268 | ₩100,348 | ₩99,374 | ₩99,788 | -0.48% | 5.9만 |
|---|
| 2026.09.25 | ₩100,201 | ₩100,588 | ₩99,828 | ₩100,541 | +0.34% | 4.1만 |
|---|
| 2026.09.24 | ₩99,254 | ₩100,135 | ₩99,081 | ₩99,982 | +0.73% | 3.2만 |
|---|
| 2026.09.23 | ₩100,895 | ₩100,908 | ₩99,682 | ₩99,921 | -0.97% | 3.9만 |
|---|
| 2026.09.22 | ₩100,481 | ₩100,895 | ₩100,375 | ₩100,759 | +0.28% | 5.6만 |
|---|
| 2026.09.21 | ₩99,001 | ₩100,548 | ₩99,001 | ₩100,384 | +1.40% | 8.9만 |
|---|
| 2026.09.18 | ₩98,227 | ₩98,327 | ₩97,720 | ₩98,288 | +0.06% | 2.9만 |
|---|
| 2026.09.17 | ₩97,653 | ₩98,000 | ₩97,506 | ₩97,943 | +0.30% | 1.9만 |
|---|
| 2026.09.16 | ₩96,959 | ₩97,200 | ₩95,799 | ₩96,346 | -0.63% | 4만 |
|---|
| 2026.09.15 | ₩96,613 | ₩96,893 | ₩96,319 | ₩96,466 | -0.15% | 6.4만 |
|---|
| 2026.09.14 | ₩96,466 | ₩97,160 | ₩96,172 | ₩96,759 | +0.30% | 7.7만 |
|---|
| 2026.09.11 | ₩97,386 | ₩97,867 | ₩97,386 | ₩97,453 | +0.07% | 2.7만 |
|---|
| 2026.09.10 | ₩96,586 | ₩96,757 | ₩96,279 | ₩96,570 | -0.02% | 4.6만 |
|---|
| 2026.09.09 | ₩97,400 | ₩97,524 | ₩97,053 | ₩97,202 | -0.20% | 3.6만 |
|---|
| 2026.09.08 | ₩97,920 | ₩97,940 | ₩97,373 | ₩97,385 | -0.55% | 7.7만 |
|---|
| 2026.09.04 | ₩97,973 | ₩98,067 | ₩97,533 | ₩97,729 | -0.25% | 3.6만 |
|---|
| 2026.09.03 | ₩97,253 | ₩98,120 | ₩97,173 | ₩97,924 | +0.69% | 4만 |
|---|
| 2026.09.02 | ₩96,506 | ₩97,113 | ₩96,303 | ₩96,946 | +0.46% | 4.6만 |
|---|
| 2026.09.01 | ₩96,212 | ₩96,786 | ₩95,946 | ₩96,453 | +0.25% | 8.4만 |
|---|
| 2026.08.31 | ₩96,919 | ₩97,066 | ₩96,497 | ₩96,919 | 0.00% | 11.1만 |
|---|
| 2026.08.28 | ₩97,520 | ₩97,933 | ₩96,839 | ₩96,919 | -0.62% | 4.5만 |
|---|
| 2026.08.27 | ₩96,706 | ₩97,627 | ₩96,546 | ₩97,480 | +0.80% | 7.6만 |
|---|
| 2026.08.26 | ₩95,972 | ₩96,219 | ₩95,800 | ₩96,012 | +0.04% | 5.4만 |
|---|
| 2026.08.25 | ₩96,039 | ₩96,363 | ₩95,850 | ₩96,106 | +0.07% | 3.4만 |
|---|
| 2026.08.24 | ₩96,159 | ₩96,199 | ₩95,505 | ₩95,665 | -0.51% | 11.2만 |
|---|
| 2026.08.21 | ₩96,693 | ₩96,851 | ₩96,272 | ₩96,506 | -0.19% | 2.6만 |
|---|
| 2026.08.20 | ₩96,586 | ₩96,839 | ₩96,143 | ₩96,143 | -0.46% | 3.6만 |
|---|
| 2026.08.19 | ₩96,986 | ₩97,160 | ₩96,479 | ₩96,701 | -0.29% | 5.7만 |
|---|
| 2026.08.18 | ₩96,893 | ₩96,919 | ₩96,359 | ₩96,557 | -0.35% | 24만 |
|---|
| 2026.08.17 | ₩98,107 | ₩98,267 | ₩97,667 | ₩97,705 | -0.41% | 6.1만 |
|---|
| 2026.08.14 | ₩98,227 | ₩98,347 | ₩97,740 | ₩97,901 | -0.33% | 3.8만 |
|---|
| 2026.08.13 | ₩97,600 | ₩98,307 | ₩97,600 | ₩98,112 | +0.52% | 4.1만 |
|---|
| 2026.08.12 | ₩97,707 | ₩97,857 | ₩97,213 | ₩97,289 | -0.43% | 3.1만 |
|---|
| 2026.08.11 | ₩97,640 | ₩97,640 | ₩96,719 | ₩96,929 | -0.73% | 2.9만 |
|---|
| 2026.08.10 | ₩97,493 | ₩97,813 | ₩97,280 | ₩97,346 | -0.15% | 5.2만 |
|---|
| 2026.08.07 | ₩97,373 | ₩97,640 | ₩96,986 | ₩97,573 | +0.21% | 3.9만 |
|---|
| 2026.08.06 | ₩96,653 | ₩97,266 | ₩96,533 | ₩96,889 | +0.24% | 5.2만 |
|---|
| 2026.08.05 | ₩97,653 | ₩97,920 | ₩96,733 | ₩96,786 | -0.89% | 6.2만 |
|---|
| 2026.08.04 | ₩95,465 | ₩97,413 | ₩95,425 | ₩97,153 | +1.77% | 6.3만 |
|---|
| 2026.08.03 | ₩93,491 | ₩95,118 | ₩93,384 | ₩94,865 | +1.47% | 7.6만 |
|---|
| 2026.07.31 | ₩93,104 | ₩93,611 | ₩91,890 | ₩93,251 | +0.16% | 4.5만 |
|---|
| 2026.07.30 | ₩92,077 | ₩93,244 | ₩92,077 | ₩93,144 | +1.16% | 6.9만 |
|---|
| 2026.07.29 | ₩92,410 | ₩92,731 | ₩90,729 | ₩90,752 | -1.79% | 5만 |
|---|
| 2026.07.28 | ₩92,063 | ₩92,684 | ₩91,517 | ₩92,365 | +0.33% | 4.9만 |
|---|
| 2026.07.27 | ₩93,864 | ₩93,864 | ₩92,023 | ₩92,610 | -1.34% | 6.7만 |
|---|
| 2026.07.24 | ₩93,304 | ₩93,718 | ₩92,717 | ₩92,900 | -0.43% | 3.4만 |
|---|
| 2026.07.23 | ₩93,691 | ₩93,931 | ₩92,831 | ₩93,304 | -0.41% | 6만 |
|---|
| 2026.07.22 | ₩94,531 | ₩95,305 | ₩94,531 | ₩94,961 | +0.45% | 2.8만 |
|---|
| 2026.07.21 | ₩94,558 | ₩95,052 | ₩94,425 | ₩95,034 | +0.50% | 3.9만 |
|---|
| 2026.07.20 | ₩94,438 | ₩94,785 | ₩93,671 | ₩93,678 | -0.81% | 4.9만 |
|---|
| 2026.07.17 | ₩93,384 | ₩94,305 | ₩92,784 | ₩93,840 | +0.49% | 5.2만 |
|---|
| 2026.07.16 | ₩95,412 | ₩95,632 | ₩94,445 | ₩94,822 | -0.62% | 3.6만 |
|---|
| 2026.07.15 | ₩95,932 | ₩95,995 | ₩94,945 | ₩95,923 | -0.01% | 4.1만 |
|---|
| 2026.07.14 | ₩95,452 | ₩95,719 | ₩94,945 | ₩95,596 | +0.15% | 4.4만 |
|---|
| 2026.07.13 | ₩95,412 | ₩95,592 | ₩94,678 | ₩94,825 | -0.62% | 5만 |
|---|
| 2026.07.10 | ₩95,385 | ₩96,186 | ₩95,279 | ₩96,112 | +0.76% | 5.4만 |
|---|
| 2026.07.09 | ₩94,958 | ₩95,539 | ₩94,705 | ₩95,476 | +0.55% | 3.9만 |
|---|
| 2026.07.08 | ₩93,824 | ₩94,572 | ₩93,371 | ₩94,491 | +0.71% | 4만 |
|---|
| 2026.07.07 | ₩94,371 | ₩94,491 | ₩93,703 | ₩94,151 | -0.23% | 4.7만 |
|---|
| 2026.07.06 | ₩94,465 | ₩95,159 | ₩94,318 | ₩94,932 | +0.49% | 7.9만 |
|---|
| 2026.07.02 | ₩94,732 | ₩95,261 | ₩93,132 | ₩93,784 | -1.00% | 9.2만 |
|---|
| 2026.07.01 | ₩94,932 | ₩95,305 | ₩94,535 | ₩94,652 | -0.30% | 7.5만 |
|---|
| 2026.06.30 | ₩94,105 | ₩95,565 | ₩94,097 | ₩95,239 | +1.20% | 6.7만 |
|---|
| 2026.06.29 | ₩93,091 | ₩94,091 | ₩92,164 | ₩94,051 | +1.03% | 7.5만 |
|---|
| 2026.06.26 | ₩92,210 | ₩93,049 | ₩91,757 | ₩92,304 | +0.10% | 3.9만 |
|---|
| 2026.06.25 | ₩94,118 | ₩94,118 | ₩92,050 | ₩93,051 | -1.13% | 6.4만 |
|---|
| 2026.06.24 | ₩93,504 | ₩93,864 | ₩92,384 | ₩92,863 | -0.69% | 4.5만 |
|---|
| 2026.06.23 | ₩93,478 | ₩94,291 | ₩93,291 | ₩93,344 | -0.14% | 8.7만 |
|---|
| 2026.06.22 | ₩96,066 | ₩96,259 | ₩95,345 | ₩95,705 | -0.37% | 7만 |
|---|
| 2026.06.18 | ₩95,719 | ₩96,039 | ₩95,185 | ₩95,839 | +0.13% | 5만 |
|---|
| 2026.06.17 | ₩95,799 | ₩95,799 | ₩94,198 | ₩94,345 | -1.52% | 4.8만 |
|---|
| 2026.06.16 | ₩96,132 | ₩96,499 | ₩95,332 | ₩95,385 | -0.78% | 6.4만 |
|---|
| 2026.06.15 | ₩96,106 | ₩96,619 | ₩95,976 | ₩96,519 | +0.43% | 8.7만 |
|---|
| 2026.06.12 | ₩94,331 | ₩94,832 | ₩93,651 | ₩94,345 | +0.01% | 5.6만 |
|---|
| 2026.06.11 | ₩92,637 | ₩94,238 | ₩92,097 | ₩93,945 | +1.41% | 5.5만 |
|---|
| 2026.06.10 | ₩93,171 | ₩93,938 | ₩92,050 | ₩92,050 | -1.20% | 6.1만 |
|---|
| 2026.06.09 | ₩95,305 | ₩95,539 | ₩91,490 | ₩93,744 | -1.64% | 8.4만 |
|---|
| 2026.06.08 | ₩95,105 | ₩95,705 | ₩94,638 | ₩94,638 | -0.49% | 11만 |
|---|
| 2026.06.05 | ₩96,693 | ₩96,773 | ₩93,851 | ₩94,091 | -2.69% | 9.5만 |
|---|
| 2026.06.04 | ₩96,826 | ₩97,840 | ₩96,775 | ₩97,586 | +0.79% | 7.2만 |
|---|
| 2026.06.03 | ₩98,267 | ₩98,494 | ₩97,867 | ₩98,120 | -0.15% | 7.8만 |
|---|
| 2026.06.02 | ₩97,560 | ₩98,187 | ₩97,320 | ₩98,187 | +0.64% | 9.8만 |
|---|
| 2026.06.01 | ₩97,573 | ₩97,907 | ₩97,134 | ₩97,573 | 0.00% | 10.6만 |
|---|
| 2026.05.29 | ₩97,293 | ₩97,740 | ₩97,057 | ₩97,573 | +0.29% | 3.6만 |
|---|
| 2026.05.28 | ₩96,359 | ₩97,106 | ₩96,052 | ₩96,986 | +0.65% | 4.2만 |
|---|
| 2026.05.27 | ₩96,266 | ₩96,477 | ₩95,966 | ₩96,212 | -0.06% | 4.1만 |
|---|
| 2026.05.26 | ₩95,705 | ₩96,359 | ₩95,572 | ₩96,172 | +0.49% | 7.1만 |
|---|
| 2026.05.22 | ₩94,545 | ₩95,159 | ₩94,545 | ₩94,869 | +0.34% | 3.6만 |
|---|
| 2026.05.21 | ₩93,438 | ₩94,302 | ₩93,344 | ₩94,109 | +0.72% | 4.2만 |
|---|
| 2026.05.20 | ₩92,824 | ₩93,598 | ₩92,744 | ₩93,598 | +0.83% | 5만 |
|---|
| 2026.05.19 | ₩92,650 | ₩92,897 | ₩92,002 | ₩92,404 | -0.27% | 4.7만 |
|---|
| 2026.05.18 | ₩93,584 | ₩93,584 | ₩92,497 | ₩93,064 | -0.56% | 7만 |
|---|
| 2026.05.15 | ₩93,424 | ₩94,118 | ₩93,224 | ₩93,544 | +0.13% | 10.4만 |
|---|
| 2026.05.14 | ₩93,904 | ₩94,576 | ₩93,844 | ₩94,411 | +0.54% | 7만 |
|---|
| 2026.05.13 | ₩93,144 | ₩94,107 | ₩92,817 | ₩93,958 | +0.87% | 6.1만 |
|---|
| 2026.05.12 | ₩93,077 | ₩93,291 | ₩92,077 | ₩92,971 | -0.11% | 7.5만 |
|---|
| 2026.05.11 | ₩93,264 | ₩93,771 | ₩93,091 | ₩93,598 | +0.36% | 9.9만 |
|---|
| 2026.05.08 | ₩92,424 | ₩93,344 | ₩92,332 | ₩93,317 | +0.97% | 4.4만 |
|---|
| 2026.05.07 | ₩92,784 | ₩92,784 | ₩91,650 | ₩91,917 | -0.93% | 8.1만 |
|---|
| 2026.05.06 | ₩91,757 | ₩92,530 | ₩91,573 | ₩92,490 | +0.80% | 7.9만 |
|---|
| 2026.05.05 | ₩90,423 | ₩91,270 | ₩90,316 | ₩91,156 | +0.81% | 7.1만 |
|---|
| 2026.05.04 | ₩89,916 | ₩90,142 | ₩89,315 | ₩89,649 | -0.30% | 8.6만 |
|---|
| 2026.05.01 | ₩89,609 | ₩90,369 | ₩89,609 | ₩90,089 | +0.54% | 3.6만 |
|---|
| 2026.04.30 | ₩88,355 | ₩89,449 | ₩87,857 | ₩89,329 | +1.10% | 5.1만 |
|---|
| 2026.04.29 | ₩87,674 | ₩87,848 | ₩87,414 | ₩87,848 | +0.20% | 5.4만 |
|---|
| 2026.04.28 | ₩87,714 | ₩87,895 | ₩87,394 | ₩87,728 | +0.02% | 6.2만 |
|---|
| 2026.04.27 | ₩88,155 | ₩88,328 | ₩88,008 | ₩88,275 | +0.14% | 5.4만 |
|---|
| 2026.04.24 | ₩88,128 | ₩88,448 | ₩87,781 | ₩88,448 | +0.36% | 3.8만 |
|---|
| 2026.04.23 | ₩87,594 | ₩88,048 | ₩86,794 | ₩87,501 | -0.11% | 3.7만 |
|---|
| 2026.04.22 | ₩87,194 | ₩88,061 | ₩87,194 | ₩88,021 | +0.95% | 3.7만 |
|---|
| 2026.04.21 | ₩87,234 | ₩87,314 | ₩86,527 | ₩86,527 | -0.81% | 6.2만 |
|---|
| 2026.04.20 | ₩87,328 | ₩87,394 | ₩86,874 | ₩87,074 | -0.29% | 5.6만 |
|---|
| 2026.04.17 | ₩86,701 | ₩87,568 | ₩86,623 | ₩87,408 | +0.82% | 4.9만 |
|---|
| 2026.04.16 | ₩86,127 | ₩86,320 | ₩85,713 | ₩86,140 | +0.02% | 3.9만 |
|---|
| 2026.04.15 | ₩84,913 | ₩85,847 | ₩84,793 | ₩85,847 | +1.10% | 4.3만 |
|---|
| 2026.04.14 | ₩84,059 | ₩84,753 | ₩83,928 | ₩84,726 | +0.79% | 5.3만 |
|---|
| 2026.04.13 | ₩82,738 | ₩83,786 | ₩82,712 | ₩83,686 | +1.14% | 5.1만 |
|---|
| 2026.04.10 | ₩83,192 | ₩83,272 | ₩82,745 | ₩82,872 | -0.38% | 4만 |
|---|
| 2026.04.09 | ₩82,352 | ₩83,004 | ₩82,125 | ₩82,898 | +0.66% | 4.2만 |
|---|
| 2026.04.08 | ₩82,645 | ₩82,658 | ₩81,978 | ₩82,472 | -0.21% | 11.4만 |
|---|
| 2026.04.07 | ₩80,084 | ₩80,337 | ₩79,096 | ₩80,337 | +0.32% | 5.3만 |
|---|
| 2026.04.06 | ₩79,924 | ₩80,337 | ₩79,897 | ₩80,217 | +0.37% | 6.9만 |
|---|
| 2026.04.02 | ₩78,723 | ₩79,937 | ₩78,723 | ₩79,892 | +1.48% | 4.6만 |
|---|
| 2026.04.01 | ₩79,657 | ₩80,417 | ₩79,657 | ₩79,910 | +0.32% | 6.8만 |
|---|
| 2026.03.31 | ₩77,509 | ₩79,136 | ₩77,469 | ₩79,136 | +2.10% | 9.7만 |
|---|
| 2026.03.30 | ₩77,829 | ₩77,972 | ₩76,335 | ₩76,655 | -1.51% | 8.4만 |
|---|
| 2026.03.27 | ₩78,149 | ₩78,149 | ₩77,082 | ₩77,255 | -1.14% | 6.2만 |
|---|
| 2026.03.26 | ₩79,643 | ₩79,809 | ₩78,443 | ₩78,496 | -1.44% | 5.3만 |
|---|
| 2026.03.25 | ₩80,657 | ₩80,717 | ₩80,017 | ₩80,234 | -0.52% | 4.1만 |
|---|
| 2026.03.24 | ₩79,964 | ₩80,364 | ₩79,683 | ₩79,977 | +0.02% | 4.2만 |
|---|
| 2026.03.23 | ₩80,430 | ₩81,198 | ₩80,190 | ₩80,377 | -0.07% | 8.5만 |
|---|
| 2026.03.20 | ₩80,564 | ₩80,564 | ₩79,132 | ₩79,461 | -1.37% | 4.1만 |
|---|
| 2026.03.19 | ₩80,257 | ₩80,977 | ₩79,937 | ₩80,671 | +0.52% | 3.6만 |
|---|
| 2026.03.18 | ₩81,578 | ₩81,815 | ₩80,844 | ₩80,844 | -0.90% | 2.8만 |
|---|
| 2026.03.17 | ₩81,765 | ₩82,053 | ₩81,684 | ₩81,885 | +0.15% | 3.7만 |
|---|
| 2026.03.16 | ₩81,298 | ₩81,738 | ₩81,258 | ₩81,508 | +0.26% | 6.1만 |
|---|
| 2026.03.13 | ₩81,498 | ₩81,731 | ₩80,457 | ₩80,591 | -1.11% | 4.7만 |
|---|
| 2026.03.12 | ₩81,978 | ₩82,050 | ₩81,204 | ₩81,204 | -0.94% | 4.4만 |
|---|
| 2026.03.11 | ₩82,392 | ₩82,721 | ₩82,271 | ₩82,592 | +0.24% | 3.1만 |
|---|
| 2026.03.10 | ₩82,392 | ₩82,995 | ₩82,151 | ₩82,325 | -0.08% | 4.8만 |
|---|
| 2026.03.09 | ₩80,711 | ₩82,472 | ₩80,417 | ₩82,418 | +2.12% | 9.8만 |
|---|
| 2026.03.06 | ₩81,671 | ₩81,965 | ₩81,218 | ₩81,498 | -0.21% | 7.7만 |
|---|
| 2026.03.05 | ₩82,912 | ₩83,164 | ₩81,978 | ₩82,632 | -0.34% | 7.2만 |
|---|
| 2026.03.04 | ₩83,019 | ₩83,606 | ₩82,820 | ₩83,328 | +0.37% | 9.5만 |
|---|
| 2026.03.03 | ₩82,698 | ₩83,165 | ₩81,753 | ₩82,939 | +0.29% | 9.1만 |
|---|
| 2026.03.02 | ₩83,125 | ₩84,142 | ₩82,992 | ₩83,886 | +0.91% | 9.1만 |
|---|
| 2026.02.27 | ₩83,566 | ₩84,019 | ₩83,445 | ₩84,019 | +0.54% | 3.5만 |
|---|
| 2026.02.26 | ₩84,860 | ₩84,860 | ₩83,562 | ₩84,299 | -0.66% | 4.9만 |
|---|
| 2026.02.25 | ₩84,326 | ₩84,739 | ₩84,257 | ₩84,726 | +0.47% | 5.2만 |
|---|
| 2026.02.24 | ₩83,405 | ₩84,099 | ₩83,325 | ₩84,006 | +0.72% | 4.3만 |
|---|
| 2026.02.23 | ₩83,659 | ₩83,912 | ₩83,045 | ₩83,272 | -0.46% | 5.3만 |
|---|
| 2026.02.20 | ₩82,885 | ₩83,912 | ₩82,885 | ₩83,859 | +1.17% | 3.9만 |
|---|
| 2026.02.19 | ₩83,219 | ₩83,445 | ₩82,965 | ₩83,165 | -0.06% | 4만 |
|---|
| 2026.02.18 | ₩82,952 | ₩83,659 | ₩82,898 | ₩83,379 | +0.51% | 6.1만 |
|---|
| 2026.02.17 | ₩82,818 | ₩83,205 | ₩82,058 | ₩82,965 | +0.18% | 10.9만 |
|---|
| 2026.02.13 | ₩83,192 | ₩83,659 | ₩82,672 | ₩83,059 | -0.16% | 7.1만 |
|---|
| 2026.02.12 | ₩84,873 | ₩84,873 | ₩82,925 | ₩83,152 | -2.03% | 7.9만 |
|---|
| 2026.02.11 | ₩84,980 | ₩85,286 | ₩84,306 | ₩84,659 | -0.38% | 11.5만 |
|---|
| 2026.02.10 | ₩84,886 | ₩84,940 | ₩84,446 | ₩84,539 | -0.41% | 11.1만 |
|---|
| 2026.02.09 | ₩84,326 | ₩84,953 | ₩83,951 | ₩84,780 | +0.54% | 15.2만 |
|---|
| 2026.02.06 | ₩83,779 | ₩84,526 | ₩83,658 | ₩84,353 | +0.68% | 12만 |
|---|
| 2026.02.05 | ₩83,245 | ₩83,688 | ₩82,672 | ₩83,245 | 0.00% | 15.6만 |
|---|
| 2026.02.04 | ₩84,833 | ₩85,006 | ₩83,672 | ₩84,313 | -0.61% | 18.9만 |
|---|
| 2026.02.03 | ₩85,300 | ₩85,353 | ₩83,979 | ₩84,606 | -0.81% | 10.6만 |
|---|
| 2026.02.02 | ₩84,072 | ₩85,273 | ₩84,072 | ₩85,220 | +1.36% | 9.1만 |
|---|
| 2026.01.30 | ₩84,513 | ₩84,646 | ₩84,006 | ₩84,326 | -0.22% | 8.4만 |
|---|
| 2026.01.29 | ₩85,353 | ₩85,380 | ₩83,492 | ₩84,820 | -0.63% | 10.5만 |
|---|
| 2026.01.28 | ₩85,527 | ₩85,633 | ₩85,180 | ₩85,473 | -0.06% | 4.6만 |
|---|
| 2026.01.27 | ₩85,166 | ₩85,567 | ₩85,160 | ₩85,313 | +0.17% | 6.4만 |
|---|
| 2026.01.26 | ₩84,299 | ₩84,914 | ₩84,060 | ₩84,670 | +0.44% | 7.6만 |
|---|
| 2026.01.23 | ₩83,859 | ₩84,362 | ₩83,752 | ₩84,019 | +0.19% | 4.2만 |
|---|
| 2026.01.22 | ₩83,912 | ₩84,153 | ₩83,552 | ₩83,900 | -0.01% | 5.1만 |
|---|
| 2026.01.21 | ₩82,498 | ₩83,632 | ₩82,365 | ₩83,232 | +0.89% | 6.3만 |
|---|
| 2026.01.20 | ₩82,458 | ₩82,939 | ₩81,991 | ₩82,205 | -0.31% | 11.3만 |
|---|
| 2026.01.16 | ₩83,859 | ₩83,968 | ₩83,525 | ₩83,603 | -0.31% | 3.9만 |
|---|
| 2026.01.15 | ₩84,366 | ₩84,366 | ₩83,619 | ₩83,752 | -0.73% | 3.7만 |
|---|
| 2026.01.14 | ₩83,846 | ₩83,979 | ₩83,344 | ₩83,886 | +0.05% | 6.9만 |
|---|
| 2026.01.13 | ₩84,313 | ₩84,527 | ₩83,872 | ₩84,206 | -0.13% | 4.5만 |
|---|
| 2026.01.12 | ₩83,712 | ₩84,290 | ₩83,700 | ₩84,273 | +0.67% | 7.2만 |
|---|
| 2026.01.09 | ₩83,552 | ₩84,193 | ₩83,552 | ₩84,083 | +0.64% | 3.8만 |
|---|
| 2026.01.08 | ₩83,405 | ₩83,509 | ₩83,023 | ₩83,445 | +0.05% | 4.7만 |
|---|
| 2026.01.07 | ₩83,579 | ₩83,939 | ₩83,485 | ₩83,539 | -0.05% | 6.6만 |
|---|
| 2026.01.06 | ₩83,259 | ₩83,566 | ₩83,084 | ₩83,539 | +0.34% | 6.8만 |
|---|
| 2026.01.05 | ₩83,312 | ₩83,440 | ₩83,192 | ₩83,245 | -0.08% | 6.7만 |
|---|
| 2026.01.02 | ₩83,179 | ₩83,520 | ₩82,422 | ₩82,844 | -0.40% | 9.8만 |
|---|
| 2025.12.31 | ₩83,419 | ₩83,419 | ₩82,752 | ₩82,752 | -0.80% | 5.6만 |
|---|
| 2025.12.30 | ₩83,405 | ₩83,596 | ₩83,351 | ₩83,352 | -0.06% | 8.5만 |
|---|
| 2025.12.29 | ₩83,325 | ₩83,485 | ₩83,205 | ₩83,405 | +0.10% | 10.2만 |
|---|
| 2025.12.26 | ₩83,766 | ₩83,800 | ₩83,540 | ₩83,606 | -0.19% | 8.1만 |
|---|
| 2025.12.24 | ₩83,472 | ₩83,788 | ₩83,472 | ₩83,752 | +0.34% | 5.4만 |
|---|
| 2025.12.23 | ₩83,245 | ₩83,590 | ₩83,245 | ₩83,579 | +0.40% | 3.4만 |
|---|
| 2025.12.22 | ₩83,485 | ₩83,513 | ₩83,165 | ₩83,445 | -0.05% | 3.9만 |
|---|
| 2025.12.19 | ₩82,672 | ₩83,099 | ₩82,672 | ₩83,099 | +0.52% | 3.5만 |
|---|
| 2025.12.18 | ₩82,538 | ₩82,989 | ₩82,352 | ₩82,565 | +0.03% | 3.2만 |
|---|
| 2025.12.17 | ₩82,832 | ₩82,912 | ₩81,658 | ₩81,751 | -1.30% | 2.9만 |
|---|
| 2025.12.16 | ₩82,458 | ₩82,792 | ₩82,045 | ₩82,725 | +0.32% | 3만 |
|---|
| 2025.12.15 | ₩83,392 | ₩83,525 | ₩82,562 | ₩82,858 | -0.64% | 4만 |
|---|
| 2025.12.12 | ₩83,566 | ₩83,766 | ₩82,632 | ₩83,005 | -0.67% | 4.8만 |
|---|
| 2025.12.11 | ₩83,686 | ₩83,699 | ₩83,029 | ₩83,659 | -0.03% | 4.3만 |
|---|
| 2025.12.10 | ₩83,085 | ₩83,890 | ₩83,037 | ₩83,776 | +0.83% | 3.2만 |
|---|
| 2025.12.09 | ₩83,165 | ₩83,499 | ₩83,152 | ₩83,244 | +0.09% | 5.3만 |
|---|
| 2025.12.08 | ₩83,812 | ₩83,812 | ₩83,019 | ₩83,272 | -0.64% | 7만 |
|---|
| 2025.12.05 | ₩83,686 | ₩84,099 | ₩83,686 | ₩83,806 | +0.14% | 5.3만 |
|---|
| 2025.12.04 | ₩83,792 | ₩83,792 | ₩83,165 | ₩83,512 | -0.33% | 5.6만 |
|---|
| 2025.12.03 | ₩83,099 | ₩83,732 | ₩83,059 | ₩83,539 | +0.53% | 4.4만 |
|---|
| 2025.12.02 | ₩83,085 | ₩83,405 | ₩82,952 | ₩83,285 | +0.24% | 6.9만 |
|---|
| 2025.12.01 | ₩82,738 | ₩83,203 | ₩82,606 | ₩82,965 | +0.27% | 11.5만 |
|---|
| 2025.11.28 | ₩82,925 | ₩83,292 | ₩82,805 | ₩83,272 | +0.42% | 8.2만 |
|---|
| 2025.11.26 | ₩82,445 | ₩82,818 | ₩82,293 | ₩82,618 | +0.21% | 4만 |
|---|
| 2025.11.25 | ₩81,498 | ₩82,333 | ₩81,191 | ₩82,178 | +0.83% | 4.8만 |
|---|
| 2025.11.24 | ₩80,470 | ₩81,471 | ₩80,470 | ₩81,284 | +1.01% | 11.5만 |
|---|
| 2025.11.21 | ₩79,030 | ₩80,377 | ₩78,852 | ₩79,702 | +0.85% | 9.9만 |
|---|
| 2025.11.20 | ₩81,178 | ₩81,460 | ₩78,643 | ₩78,696 | -3.06% | 6.9만 |
|---|
| 2025.11.19 | ₩79,697 | ₩80,911 | ₩79,643 | ₩79,937 | +0.30% | 5.3만 |
|---|
| 2025.11.18 | ₩80,070 | ₩80,310 | ₩79,297 | ₩79,893 | -0.22% | 3.7만 |
|---|
| 2025.11.17 | ₩80,844 | ₩81,442 | ₩79,997 | ₩80,336 | -0.63% | 6.5만 |
|---|
| 2025.11.14 | ₩79,977 | ₩81,378 | ₩79,797 | ₩80,857 | +1.10% | 3.4만 |
|---|
| 2025.11.13 | ₩81,751 | ₩81,895 | ₩80,697 | ₩80,871 | -1.08% | 6.5만 |
|---|
| 2025.11.12 | ₩82,378 | ₩82,378 | ₩81,671 | ₩81,946 | -0.52% | 5만 |
|---|
| 2025.11.11 | ₩81,578 | ₩82,191 | ₩81,564 | ₩82,103 | +0.64% | 3.1만 |
|---|
| 2025.11.10 | ₩81,244 | ₩81,805 | ₩81,071 | ₩81,684 | +0.54% | 26.2만 |
|---|
| 2025.11.07 | ₩80,430 | ₩80,537 | ₩79,697 | ₩80,430 | 0.00% | 13.2만 |
|---|
| 2025.11.06 | ₩81,471 | ₩81,471 | ₩80,553 | ₩80,737 | -0.90% | 6.8만 |
|---|
| 2025.11.05 | ₩81,017 | ₩81,723 | ₩80,884 | ₩81,564 | +0.68% | 53만 |
|---|
| 2025.11.04 | ₩80,897 | ₩81,378 | ₩80,825 | ₩81,004 | +0.13% | 7만 |
|---|
| 2025.11.03 | ₩82,205 | ₩82,205 | ₩81,604 | ₩81,911 | -0.36% | 10.1만 |
|---|
| 2025.10.31 | ₩82,618 | ₩82,618 | ₩81,584 | ₩81,898 | -0.87% | 5.4만 |
|---|
| 2025.10.30 | ₩82,565 | ₩82,754 | ₩82,005 | ₩82,005 | -0.68% | 11.2만 |
|---|
| 2025.10.29 | ₩83,099 | ₩83,205 | ₩82,578 | ₩83,005 | -0.11% | 7만 |
|---|
| 2025.10.28 | ₩83,325 | ₩83,325 | ₩82,905 | ₩82,912 | -0.50% | 7.3만 |
|---|
| 2025.10.27 | ₩82,392 | ₩82,939 | ₩82,306 | ₩82,898 | +0.62% | 7.9만 |
|---|
| 2025.10.24 | ₩81,618 | ₩81,774 | ₩81,448 | ₩81,538 | -0.10% | 4.1만 |
|---|
| 2025.10.23 | ₩80,604 | ₩81,204 | ₩80,537 | ₩81,071 | +0.58% | 4.7만 |
|---|
| 2025.10.22 | ₩81,017 | ₩81,041 | ₩79,937 | ₩80,524 | -0.61% | 7.2만 |
|---|
| 2025.10.21 | ₩80,791 | ₩80,972 | ₩80,657 | ₩80,817 | +0.03% | 5.2만 |
|---|
| 2025.10.20 | ₩80,110 | ₩80,960 | ₩80,104 | ₩80,884 | +0.97% | 6.1만 |
|---|
| 2025.10.17 | ₩78,723 | ₩79,737 | ₩78,723 | ₩79,590 | +1.10% | 5.6만 |
|---|
| 2025.10.16 | ₩79,430 | ₩79,737 | ₩78,549 | ₩78,908 | -0.66% | 6만 |
|---|
| 2025.10.15 | ₩79,190 | ₩79,683 | ₩78,656 | ₩79,243 | +0.07% | 6.3만 |
|---|
| 2025.10.14 | ₩77,962 | ₩79,043 | ₩77,660 | ₩78,696 | +0.94% | 8.7만 |
|---|
| 2025.10.13 | ₩78,376 | ₩78,790 | ₩78,163 | ₩78,683 | +0.39% | 7.3만 |
|---|
| 2025.10.10 | ₩79,790 | ₩79,990 | ₩77,416 | ₩77,482 | -2.89% | 20.7만 |
|---|