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 | ₩101,466 | ₩101,466 | ₩101,066 | ₩101,298 | -0.17% | 3.3만 |
| 2026.10.08 | ₩101,653 | ₩101,867 | ₩100,476 | ₩101,002 | -0.64% | 5.1만 |
| 2026.10.07 | ₩101,840 | ₩102,027 | ₩101,453 | ₩102,000 | +0.16% | 4.7만 |
| 2026.10.06 | ₩102,307 | ₩102,574 | ₩102,107 | ₩102,133 | -0.17% | 4.6만 |
| 2026.10.05 | ₩101,039 | ₩101,967 | ₩101,039 | ₩101,800 | +0.75% | 10.8만 |
| 2026.10.02 | ₩101,026 | ₩101,378 | ₩100,686 | ₩100,879 | -0.15% | 4.5만 |
| 2026.10.01 | ₩100,052 | ₩100,179 | ₩99,318 | ₩99,985 | -0.07% | 4.1만 |
| 2026.09.30 | ₩99,945 | ₩100,679 | ₩99,692 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩99,829 |
| -0.12% |
| 8.3만 |
| 2026.09.29 | ₩100,159 | ₩100,159 | ₩99,358 | ₩99,585 | -0.57% | 5만 |
|---|
| 2026.09.28 | ₩100,292 | ₩100,372 | ₩99,398 | ₩99,812 | -0.48% | 5.9만 |
|---|
| 2026.09.25 | ₩100,225 | ₩100,612 | ₩99,852 | ₩100,566 | +0.34% | 4.1만 |
|---|
| 2026.09.24 | ₩99,278 | ₩100,159 | ₩99,104 | ₩100,006 | +0.73% | 3.2만 |
|---|
| 2026.09.23 | ₩100,919 | ₩100,933 | ₩99,706 | ₩99,945 | -0.97% | 3.9만 |
|---|
| 2026.09.22 | ₩100,506 | ₩100,919 | ₩100,399 | ₩100,783 | +0.28% | 5.6만 |
|---|
| 2026.09.21 | ₩99,024 | ₩100,572 | ₩99,024 | ₩100,408 | +1.40% | 8.9만 |
|---|
| 2026.09.18 | ₩98,250 | ₩98,350 | ₩97,743 | ₩98,312 | +0.06% | 2.9만 |
|---|
| 2026.09.17 | ₩97,677 | ₩98,024 | ₩97,530 | ₩97,966 | +0.30% | 1.9만 |
|---|
| 2026.09.16 | ₩96,983 | ₩97,223 | ₩95,822 | ₩96,369 | -0.63% | 4만 |
|---|
| 2026.09.15 | ₩96,636 | ₩96,916 | ₩96,342 | ₩96,489 | -0.15% | 6.4만 |
|---|
| 2026.09.14 | ₩96,489 | ₩97,183 | ₩96,195 | ₩96,783 | +0.30% | 7.7만 |
|---|
| 2026.09.11 | ₩97,410 | ₩97,890 | ₩97,410 | ₩97,476 | +0.07% | 2.7만 |
|---|
| 2026.09.10 | ₩96,609 | ₩96,780 | ₩96,302 | ₩96,593 | -0.02% | 4.6만 |
|---|
| 2026.09.09 | ₩97,423 | ₩97,547 | ₩97,076 | ₩97,226 | -0.20% | 3.6만 |
|---|
| 2026.09.08 | ₩97,943 | ₩97,964 | ₩97,396 | ₩97,408 | -0.55% | 7.7만 |
|---|
| 2026.09.04 | ₩97,997 | ₩98,090 | ₩97,557 | ₩97,753 | -0.25% | 3.6만 |
|---|
| 2026.09.03 | ₩97,276 | ₩98,144 | ₩97,196 | ₩97,947 | +0.69% | 4만 |
|---|
| 2026.09.02 | ₩96,529 | ₩97,136 | ₩96,326 | ₩96,969 | +0.46% | 4.6만 |
|---|
| 2026.09.01 | ₩96,235 | ₩96,809 | ₩95,969 | ₩96,476 | +0.25% | 8.4만 |
|---|
| 2026.08.31 | ₩96,943 | ₩97,089 | ₩96,520 | ₩96,943 | 0.00% | 11.1만 |
|---|
| 2026.08.28 | ₩97,543 | ₩97,957 | ₩96,863 | ₩96,943 | -0.62% | 4.5만 |
|---|
| 2026.08.27 | ₩96,729 | ₩97,650 | ₩96,569 | ₩97,503 | +0.80% | 7.6만 |
|---|
| 2026.08.26 | ₩95,995 | ₩96,242 | ₩95,823 | ₩96,035 | +0.04% | 5.4만 |
|---|
| 2026.08.25 | ₩96,062 | ₩96,386 | ₩95,873 | ₩96,129 | +0.07% | 3.4만 |
|---|
| 2026.08.24 | ₩96,182 | ₩96,222 | ₩95,528 | ₩95,688 | -0.51% | 11.2만 |
|---|
| 2026.08.21 | ₩96,716 | ₩96,875 | ₩96,296 | ₩96,529 | -0.19% | 2.6만 |
|---|
| 2026.08.20 | ₩96,609 | ₩96,863 | ₩96,166 | ₩96,166 | -0.46% | 3.6만 |
|---|
| 2026.08.19 | ₩97,009 | ₩97,183 | ₩96,502 | ₩96,724 | -0.29% | 5.7만 |
|---|
| 2026.08.18 | ₩96,916 | ₩96,943 | ₩96,382 | ₩96,580 | -0.35% | 24만 |
|---|
| 2026.08.17 | ₩98,130 | ₩98,290 | ₩97,690 | ₩97,729 | -0.41% | 6.1만 |
|---|
| 2026.08.14 | ₩98,250 | ₩98,370 | ₩97,763 | ₩97,925 | -0.33% | 3.8만 |
|---|
| 2026.08.13 | ₩97,623 | ₩98,330 | ₩97,623 | ₩98,136 | +0.52% | 4.1만 |
|---|
| 2026.08.12 | ₩97,730 | ₩97,881 | ₩97,236 | ₩97,312 | -0.43% | 3.1만 |
|---|
| 2026.08.11 | ₩97,663 | ₩97,663 | ₩96,743 | ₩96,952 | -0.73% | 2.9만 |
|---|
| 2026.08.10 | ₩97,516 | ₩97,837 | ₩97,303 | ₩97,370 | -0.15% | 5.2만 |
|---|
| 2026.08.07 | ₩97,396 | ₩97,663 | ₩97,009 | ₩97,597 | +0.21% | 3.9만 |
|---|
| 2026.08.06 | ₩96,676 | ₩97,290 | ₩96,556 | ₩96,912 | +0.24% | 5.2만 |
|---|
| 2026.08.05 | ₩97,677 | ₩97,943 | ₩96,756 | ₩96,809 | -0.89% | 6.2만 |
|---|
| 2026.08.04 | ₩95,488 | ₩97,436 | ₩95,448 | ₩97,176 | +1.77% | 6.3만 |
|---|
| 2026.08.03 | ₩93,513 | ₩95,141 | ₩93,407 | ₩94,888 | +1.47% | 7.6만 |
|---|
| 2026.07.31 | ₩93,126 | ₩93,633 | ₩91,912 | ₩93,273 | +0.16% | 4.5만 |
|---|
| 2026.07.30 | ₩92,099 | ₩93,266 | ₩92,099 | ₩93,166 | +1.16% | 6.9만 |
|---|
| 2026.07.29 | ₩92,432 | ₩92,753 | ₩90,751 | ₩90,774 | -1.79% | 5만 |
|---|
| 2026.07.28 | ₩92,086 | ₩92,706 | ₩91,538 | ₩92,387 | +0.33% | 4.9만 |
|---|
| 2026.07.27 | ₩93,887 | ₩93,887 | ₩92,046 | ₩92,633 | -1.34% | 6.7만 |
|---|
| 2026.07.24 | ₩93,327 | ₩93,740 | ₩92,739 | ₩92,922 | -0.43% | 3.4만 |
|---|
| 2026.07.23 | ₩93,714 | ₩93,954 | ₩92,853 | ₩93,327 | -0.41% | 6만 |
|---|
| 2026.07.22 | ₩94,554 | ₩95,328 | ₩94,554 | ₩94,984 | +0.45% | 2.8만 |
|---|
| 2026.07.21 | ₩94,581 | ₩95,075 | ₩94,447 | ₩95,057 | +0.50% | 3.9만 |
|---|
| 2026.07.20 | ₩94,461 | ₩94,808 | ₩93,693 | ₩93,700 | -0.81% | 4.9만 |
|---|
| 2026.07.17 | ₩93,407 | ₩94,327 | ₩92,806 | ₩93,863 | +0.49% | 5.2만 |
|---|
| 2026.07.16 | ₩95,435 | ₩95,655 | ₩94,467 | ₩94,845 | -0.62% | 3.6만 |
|---|
| 2026.07.15 | ₩95,955 | ₩96,018 | ₩94,968 | ₩95,946 | -0.01% | 4.1만 |
|---|
| 2026.07.14 | ₩95,475 | ₩95,742 | ₩94,968 | ₩95,619 | +0.15% | 4.4만 |
|---|
| 2026.07.13 | ₩95,435 | ₩95,615 | ₩94,701 | ₩94,848 | -0.62% | 5만 |
|---|
| 2026.07.10 | ₩95,408 | ₩96,209 | ₩95,301 | ₩96,135 | +0.76% | 5.4만 |
|---|
| 2026.07.09 | ₩94,981 | ₩95,562 | ₩94,728 | ₩95,499 | +0.55% | 3.9만 |
|---|
| 2026.07.08 | ₩93,847 | ₩94,594 | ₩93,393 | ₩94,514 | +0.71% | 4만 |
|---|
| 2026.07.07 | ₩94,394 | ₩94,514 | ₩93,726 | ₩94,174 | -0.23% | 4.7만 |
|---|
| 2026.07.06 | ₩94,487 | ₩95,181 | ₩94,341 | ₩94,954 | +0.49% | 7.9만 |
|---|
| 2026.07.02 | ₩94,754 | ₩95,284 | ₩93,154 | ₩93,807 | -1.00% | 9.2만 |
|---|
| 2026.07.01 | ₩94,954 | ₩95,328 | ₩94,558 | ₩94,674 | -0.30% | 7.5만 |
|---|
| 2026.06.30 | ₩94,127 | ₩95,588 | ₩94,119 | ₩95,261 | +1.20% | 6.7만 |
|---|
| 2026.06.29 | ₩93,113 | ₩94,114 | ₩92,186 | ₩94,074 | +1.03% | 7.5만 |
|---|
| 2026.06.26 | ₩92,232 | ₩93,072 | ₩91,779 | ₩92,326 | +0.10% | 3.9만 |
|---|
| 2026.06.25 | ₩94,141 | ₩94,141 | ₩92,072 | ₩93,073 | -1.13% | 6.4만 |
|---|
| 2026.06.24 | ₩93,527 | ₩93,887 | ₩92,406 | ₩92,885 | -0.69% | 4.5만 |
|---|
| 2026.06.23 | ₩93,500 | ₩94,314 | ₩93,313 | ₩93,367 | -0.14% | 8.7만 |
|---|
| 2026.06.22 | ₩96,089 | ₩96,282 | ₩95,368 | ₩95,728 | -0.37% | 7만 |
|---|
| 2026.06.18 | ₩95,742 | ₩96,062 | ₩95,208 | ₩95,862 | +0.13% | 5만 |
|---|
| 2026.06.17 | ₩95,822 | ₩95,822 | ₩94,221 | ₩94,367 | -1.52% | 4.8만 |
|---|
| 2026.06.16 | ₩96,155 | ₩96,522 | ₩95,355 | ₩95,408 | -0.78% | 6.4만 |
|---|
| 2026.06.15 | ₩96,129 | ₩96,642 | ₩95,999 | ₩96,542 | +0.43% | 8.7만 |
|---|
| 2026.06.12 | ₩94,354 | ₩94,854 | ₩93,673 | ₩94,367 | +0.01% | 5.6만 |
|---|
| 2026.06.11 | ₩92,659 | ₩94,261 | ₩92,119 | ₩93,967 | +1.41% | 5.5만 |
|---|
| 2026.06.10 | ₩93,193 | ₩93,960 | ₩92,072 | ₩92,072 | -1.20% | 6.1만 |
|---|
| 2026.06.09 | ₩95,328 | ₩95,562 | ₩91,512 | ₩93,767 | -1.64% | 8.4만 |
|---|
| 2026.06.08 | ₩95,128 | ₩95,728 | ₩94,661 | ₩94,661 | -0.49% | 11만 |
|---|
| 2026.06.05 | ₩96,716 | ₩96,796 | ₩93,874 | ₩94,114 | -2.69% | 9.5만 |
|---|
| 2026.06.04 | ₩96,849 | ₩97,863 | ₩96,799 | ₩97,610 | +0.79% | 7.2만 |
|---|
| 2026.06.03 | ₩98,290 | ₩98,517 | ₩97,890 | ₩98,144 | -0.15% | 7.8만 |
|---|
| 2026.06.02 | ₩97,583 | ₩98,210 | ₩97,343 | ₩98,210 | +0.64% | 9.8만 |
|---|
| 2026.06.01 | ₩97,597 | ₩97,930 | ₩97,158 | ₩97,597 | 0.00% | 10.6만 |
|---|
| 2026.05.29 | ₩97,316 | ₩97,763 | ₩97,080 | ₩97,597 | +0.29% | 3.6만 |
|---|
| 2026.05.28 | ₩96,382 | ₩97,130 | ₩96,075 | ₩97,009 | +0.65% | 4.2만 |
|---|
| 2026.05.27 | ₩96,289 | ₩96,500 | ₩95,989 | ₩96,235 | -0.06% | 4.1만 |
|---|
| 2026.05.26 | ₩95,728 | ₩96,382 | ₩95,595 | ₩96,195 | +0.49% | 7.1만 |
|---|
| 2026.05.22 | ₩94,568 | ₩95,181 | ₩94,568 | ₩94,892 | +0.34% | 3.6만 |
|---|
| 2026.05.21 | ₩93,460 | ₩94,325 | ₩93,367 | ₩94,131 | +0.72% | 4.2만 |
|---|
| 2026.05.20 | ₩92,846 | ₩93,620 | ₩92,766 | ₩93,620 | +0.83% | 5만 |
|---|
| 2026.05.19 | ₩92,673 | ₩92,920 | ₩92,024 | ₩92,426 | -0.27% | 4.7만 |
|---|
| 2026.05.18 | ₩93,607 | ₩93,607 | ₩92,519 | ₩93,086 | -0.56% | 7만 |
|---|
| 2026.05.15 | ₩93,447 | ₩94,141 | ₩93,246 | ₩93,567 | +0.13% | 10.4만 |
|---|
| 2026.05.14 | ₩93,927 | ₩94,598 | ₩93,867 | ₩94,434 | +0.54% | 7만 |
|---|
| 2026.05.13 | ₩93,166 | ₩94,130 | ₩92,839 | ₩93,980 | +0.87% | 6.1만 |
|---|
| 2026.05.12 | ₩93,100 | ₩93,313 | ₩92,099 | ₩92,993 | -0.11% | 7.5만 |
|---|
| 2026.05.11 | ₩93,287 | ₩93,794 | ₩93,113 | ₩93,620 | +0.36% | 9.9만 |
|---|
| 2026.05.08 | ₩92,446 | ₩93,367 | ₩92,354 | ₩93,340 | +0.97% | 4.4만 |
|---|
| 2026.05.07 | ₩92,806 | ₩92,806 | ₩91,672 | ₩91,939 | -0.93% | 8.1만 |
|---|
| 2026.05.06 | ₩91,779 | ₩92,553 | ₩91,595 | ₩92,513 | +0.80% | 7.9만 |
|---|
| 2026.05.05 | ₩90,444 | ₩91,292 | ₩90,338 | ₩91,178 | +0.81% | 7.1만 |
|---|
| 2026.05.04 | ₩89,937 | ₩90,164 | ₩89,337 | ₩89,670 | -0.30% | 8.6만 |
|---|
| 2026.05.01 | ₩89,630 | ₩90,391 | ₩89,630 | ₩90,111 | +0.54% | 3.6만 |
|---|
| 2026.04.30 | ₩88,376 | ₩89,470 | ₩87,878 | ₩89,350 | +1.10% | 5.1만 |
|---|
| 2026.04.29 | ₩87,695 | ₩87,869 | ₩87,435 | ₩87,869 | +0.20% | 5.4만 |
|---|
| 2026.04.28 | ₩87,735 | ₩87,916 | ₩87,415 | ₩87,749 | +0.02% | 6.2만 |
|---|
| 2026.04.27 | ₩88,176 | ₩88,349 | ₩88,029 | ₩88,296 | +0.14% | 5.4만 |
|---|
| 2026.04.24 | ₩88,149 | ₩88,469 | ₩87,802 | ₩88,469 | +0.36% | 3.8만 |
|---|
| 2026.04.23 | ₩87,615 | ₩88,069 | ₩86,815 | ₩87,522 | -0.11% | 3.7만 |
|---|
| 2026.04.22 | ₩87,215 | ₩88,082 | ₩87,215 | ₩88,042 | +0.95% | 3.7만 |
|---|
| 2026.04.21 | ₩87,255 | ₩87,335 | ₩86,548 | ₩86,548 | -0.81% | 6.2만 |
|---|
| 2026.04.20 | ₩87,349 | ₩87,415 | ₩86,895 | ₩87,095 | -0.29% | 5.6만 |
|---|
| 2026.04.17 | ₩86,721 | ₩87,589 | ₩86,644 | ₩87,429 | +0.82% | 4.9만 |
|---|
| 2026.04.16 | ₩86,148 | ₩86,341 | ₩85,734 | ₩86,161 | +0.02% | 3.9만 |
|---|
| 2026.04.15 | ₩84,933 | ₩85,867 | ₩84,813 | ₩85,867 | +1.10% | 4.3만 |
|---|
| 2026.04.14 | ₩84,079 | ₩84,773 | ₩83,949 | ₩84,746 | +0.79% | 5.3만 |
|---|
| 2026.04.13 | ₩82,758 | ₩83,806 | ₩82,732 | ₩83,706 | +1.14% | 5.1만 |
|---|
| 2026.04.10 | ₩83,212 | ₩83,292 | ₩82,765 | ₩82,892 | -0.38% | 4만 |
|---|
| 2026.04.09 | ₩82,371 | ₩83,024 | ₩82,144 | ₩82,918 | +0.66% | 4.2만 |
|---|
| 2026.04.08 | ₩82,665 | ₩82,678 | ₩81,998 | ₩82,491 | -0.21% | 11.4만 |
|---|
| 2026.04.07 | ₩80,103 | ₩80,356 | ₩79,115 | ₩80,356 | +0.32% | 5.3만 |
|---|
| 2026.04.06 | ₩79,943 | ₩80,356 | ₩79,916 | ₩80,236 | +0.37% | 6.9만 |
|---|
| 2026.04.02 | ₩78,742 | ₩79,956 | ₩78,742 | ₩79,911 | +1.48% | 4.6만 |
|---|
| 2026.04.01 | ₩79,676 | ₩80,436 | ₩79,676 | ₩79,929 | +0.32% | 6.8만 |
|---|
| 2026.03.31 | ₩77,527 | ₩79,155 | ₩77,487 | ₩79,155 | +2.10% | 9.7만 |
|---|
| 2026.03.30 | ₩77,848 | ₩77,991 | ₩76,353 | ₩76,673 | -1.51% | 8.4만 |
|---|
| 2026.03.27 | ₩78,168 | ₩78,168 | ₩77,100 | ₩77,274 | -1.14% | 6.2만 |
|---|
| 2026.03.26 | ₩79,662 | ₩79,828 | ₩78,462 | ₩78,515 | -1.44% | 5.3만 |
|---|
| 2026.03.25 | ₩80,677 | ₩80,737 | ₩80,036 | ₩80,254 | -0.52% | 4.1만 |
|---|
| 2026.03.24 | ₩79,983 | ₩80,383 | ₩79,703 | ₩79,996 | +0.02% | 4.2만 |
|---|
| 2026.03.23 | ₩80,450 | ₩81,217 | ₩80,210 | ₩80,396 | -0.07% | 8.5만 |
|---|
| 2026.03.20 | ₩80,583 | ₩80,583 | ₩79,151 | ₩79,480 | -1.37% | 4.1만 |
|---|
| 2026.03.19 | ₩80,276 | ₩80,997 | ₩79,956 | ₩80,690 | +0.52% | 3.6만 |
|---|
| 2026.03.18 | ₩81,597 | ₩81,835 | ₩80,863 | ₩80,863 | -0.90% | 2.8만 |
|---|
| 2026.03.17 | ₩81,784 | ₩82,072 | ₩81,704 | ₩81,904 | +0.15% | 3.7만 |
|---|
| 2026.03.16 | ₩81,317 | ₩81,757 | ₩81,277 | ₩81,528 | +0.26% | 6.1만 |
|---|
| 2026.03.13 | ₩81,517 | ₩81,751 | ₩80,476 | ₩80,610 | -1.11% | 4.7만 |
|---|
| 2026.03.12 | ₩81,998 | ₩82,070 | ₩81,224 | ₩81,224 | -0.94% | 4.4만 |
|---|
| 2026.03.11 | ₩82,411 | ₩82,741 | ₩82,291 | ₩82,611 | +0.24% | 3.1만 |
|---|
| 2026.03.10 | ₩82,411 | ₩83,014 | ₩82,171 | ₩82,345 | -0.08% | 4.8만 |
|---|
| 2026.03.09 | ₩80,730 | ₩82,491 | ₩80,436 | ₩82,438 | +2.12% | 9.8만 |
|---|
| 2026.03.06 | ₩81,691 | ₩81,984 | ₩81,237 | ₩81,517 | -0.21% | 7.7만 |
|---|
| 2026.03.05 | ₩82,932 | ₩83,184 | ₩81,998 | ₩82,651 | -0.34% | 7.2만 |
|---|
| 2026.03.04 | ₩83,038 | ₩83,626 | ₩82,840 | ₩83,348 | +0.37% | 9.5만 |
|---|
| 2026.03.03 | ₩82,718 | ₩83,185 | ₩81,772 | ₩82,958 | +0.29% | 9.1만 |
|---|
| 2026.03.02 | ₩83,145 | ₩84,162 | ₩83,012 | ₩83,906 | +0.91% | 9.1만 |
|---|
| 2026.02.27 | ₩83,586 | ₩84,039 | ₩83,465 | ₩84,039 | +0.54% | 3.5만 |
|---|
| 2026.02.26 | ₩84,880 | ₩84,880 | ₩83,582 | ₩84,319 | -0.66% | 4.9만 |
|---|
| 2026.02.25 | ₩84,346 | ₩84,760 | ₩84,277 | ₩84,746 | +0.47% | 5.2만 |
|---|
| 2026.02.24 | ₩83,425 | ₩84,119 | ₩83,345 | ₩84,026 | +0.72% | 4.3만 |
|---|
| 2026.02.23 | ₩83,679 | ₩83,933 | ₩83,065 | ₩83,292 | -0.46% | 5.3만 |
|---|
| 2026.02.20 | ₩82,905 | ₩83,933 | ₩82,905 | ₩83,879 | +1.17% | 3.9만 |
|---|
| 2026.02.19 | ₩83,239 | ₩83,465 | ₩82,985 | ₩83,185 | -0.06% | 4만 |
|---|
| 2026.02.18 | ₩82,972 | ₩83,679 | ₩82,918 | ₩83,399 | +0.51% | 6.1만 |
|---|
| 2026.02.17 | ₩82,838 | ₩83,225 | ₩82,078 | ₩82,985 | +0.18% | 10.9만 |
|---|
| 2026.02.13 | ₩83,212 | ₩83,679 | ₩82,692 | ₩83,078 | -0.16% | 7.1만 |
|---|
| 2026.02.12 | ₩84,893 | ₩84,893 | ₩82,945 | ₩83,172 | -2.03% | 7.9만 |
|---|
| 2026.02.11 | ₩85,000 | ₩85,307 | ₩84,326 | ₩84,680 | -0.38% | 11.5만 |
|---|
| 2026.02.10 | ₩84,907 | ₩84,960 | ₩84,466 | ₩84,560 | -0.41% | 11.1만 |
|---|
| 2026.02.09 | ₩84,346 | ₩84,973 | ₩83,971 | ₩84,800 | +0.54% | 15.2만 |
|---|
| 2026.02.06 | ₩83,799 | ₩84,546 | ₩83,678 | ₩84,373 | +0.68% | 12만 |
|---|
| 2026.02.05 | ₩83,265 | ₩83,708 | ₩82,692 | ₩83,265 | 0.00% | 15.6만 |
|---|
| 2026.02.04 | ₩84,853 | ₩85,027 | ₩83,692 | ₩84,333 | -0.61% | 18.9만 |
|---|
| 2026.02.03 | ₩85,320 | ₩85,374 | ₩83,999 | ₩84,626 | -0.81% | 10.6만 |
|---|
| 2026.02.02 | ₩84,093 | ₩85,294 | ₩84,093 | ₩85,240 | +1.36% | 9.1만 |
|---|
| 2026.01.30 | ₩84,533 | ₩84,666 | ₩84,026 | ₩84,346 | -0.22% | 8.4만 |
|---|
| 2026.01.29 | ₩85,374 | ₩85,400 | ₩83,512 | ₩84,840 | -0.63% | 10.5만 |
|---|
| 2026.01.28 | ₩85,547 | ₩85,654 | ₩85,200 | ₩85,494 | -0.06% | 4.6만 |
|---|
| 2026.01.27 | ₩85,187 | ₩85,587 | ₩85,180 | ₩85,334 | +0.17% | 6.4만 |
|---|
| 2026.01.26 | ₩84,319 | ₩84,935 | ₩84,081 | ₩84,690 | +0.44% | 7.6만 |
|---|
| 2026.01.23 | ₩83,879 | ₩84,382 | ₩83,772 | ₩84,039 | +0.19% | 4.2만 |
|---|
| 2026.01.22 | ₩83,933 | ₩84,173 | ₩83,572 | ₩83,920 | -0.01% | 5.1만 |
|---|
| 2026.01.21 | ₩82,518 | ₩83,652 | ₩82,385 | ₩83,252 | +0.89% | 6.3만 |
|---|
| 2026.01.20 | ₩82,478 | ₩82,958 | ₩82,011 | ₩82,224 | -0.31% | 11.3만 |
|---|
| 2026.01.16 | ₩83,879 | ₩83,989 | ₩83,546 | ₩83,623 | -0.31% | 3.9만 |
|---|
| 2026.01.15 | ₩84,386 | ₩84,386 | ₩83,639 | ₩83,772 | -0.73% | 3.7만 |
|---|
| 2026.01.14 | ₩83,866 | ₩83,999 | ₩83,364 | ₩83,906 | +0.05% | 6.9만 |
|---|
| 2026.01.13 | ₩84,333 | ₩84,548 | ₩83,892 | ₩84,226 | -0.13% | 4.5만 |
|---|
| 2026.01.12 | ₩83,732 | ₩84,310 | ₩83,720 | ₩84,293 | +0.67% | 7.2만 |
|---|
| 2026.01.09 | ₩83,572 | ₩84,213 | ₩83,572 | ₩84,103 | +0.64% | 3.8만 |
|---|
| 2026.01.08 | ₩83,425 | ₩83,530 | ₩83,042 | ₩83,465 | +0.05% | 4.7만 |
|---|
| 2026.01.07 | ₩83,599 | ₩83,959 | ₩83,506 | ₩83,559 | -0.05% | 6.6만 |
|---|
| 2026.01.06 | ₩83,279 | ₩83,586 | ₩83,104 | ₩83,559 | +0.34% | 6.8만 |
|---|
| 2026.01.05 | ₩83,332 | ₩83,460 | ₩83,212 | ₩83,265 | -0.08% | 6.7만 |
|---|
| 2026.01.02 | ₩83,199 | ₩83,540 | ₩82,442 | ₩82,864 | -0.40% | 9.8만 |
|---|
| 2025.12.31 | ₩83,439 | ₩83,439 | ₩82,772 | ₩82,772 | -0.80% | 5.6만 |
|---|
| 2025.12.30 | ₩83,425 | ₩83,616 | ₩83,371 | ₩83,372 | -0.06% | 8.5만 |
|---|
| 2025.12.29 | ₩83,345 | ₩83,506 | ₩83,225 | ₩83,425 | +0.10% | 10.2만 |
|---|
| 2025.12.26 | ₩83,786 | ₩83,820 | ₩83,560 | ₩83,626 | -0.19% | 8.1만 |
|---|
| 2025.12.24 | ₩83,492 | ₩83,808 | ₩83,492 | ₩83,772 | +0.34% | 5.4만 |
|---|
| 2025.12.23 | ₩83,265 | ₩83,610 | ₩83,265 | ₩83,599 | +0.40% | 3.4만 |
|---|
| 2025.12.22 | ₩83,506 | ₩83,534 | ₩83,185 | ₩83,465 | -0.05% | 3.9만 |
|---|
| 2025.12.19 | ₩82,692 | ₩83,119 | ₩82,692 | ₩83,119 | +0.52% | 3.5만 |
|---|
| 2025.12.18 | ₩82,558 | ₩83,009 | ₩82,371 | ₩82,585 | +0.03% | 3.2만 |
|---|
| 2025.12.17 | ₩82,852 | ₩82,932 | ₩81,677 | ₩81,771 | -1.30% | 2.9만 |
|---|
| 2025.12.16 | ₩82,478 | ₩82,812 | ₩82,064 | ₩82,745 | +0.32% | 3만 |
|---|
| 2025.12.15 | ₩83,412 | ₩83,546 | ₩82,582 | ₩82,878 | -0.64% | 4만 |
|---|
| 2025.12.12 | ₩83,586 | ₩83,786 | ₩82,651 | ₩83,025 | -0.67% | 4.8만 |
|---|
| 2025.12.11 | ₩83,706 | ₩83,719 | ₩83,049 | ₩83,679 | -0.03% | 4.3만 |
|---|
| 2025.12.10 | ₩83,105 | ₩83,910 | ₩83,057 | ₩83,796 | +0.83% | 3.2만 |
|---|
| 2025.12.09 | ₩83,185 | ₩83,519 | ₩83,172 | ₩83,264 | +0.09% | 5.3만 |
|---|
| 2025.12.08 | ₩83,832 | ₩83,832 | ₩83,038 | ₩83,292 | -0.64% | 7만 |
|---|
| 2025.12.05 | ₩83,706 | ₩84,119 | ₩83,706 | ₩83,826 | +0.14% | 5.3만 |
|---|
| 2025.12.04 | ₩83,812 | ₩83,812 | ₩83,185 | ₩83,532 | -0.33% | 5.6만 |
|---|
| 2025.12.03 | ₩83,119 | ₩83,752 | ₩83,078 | ₩83,559 | +0.53% | 4.4만 |
|---|
| 2025.12.02 | ₩83,105 | ₩83,425 | ₩82,972 | ₩83,305 | +0.24% | 6.9만 |
|---|
| 2025.12.01 | ₩82,758 | ₩83,223 | ₩82,626 | ₩82,985 | +0.27% | 11.5만 |
|---|
| 2025.11.28 | ₩82,945 | ₩83,312 | ₩82,825 | ₩83,292 | +0.42% | 8.2만 |
|---|
| 2025.11.26 | ₩82,465 | ₩82,838 | ₩82,313 | ₩82,638 | +0.21% | 4만 |
|---|
| 2025.11.25 | ₩81,517 | ₩82,353 | ₩81,210 | ₩82,198 | +0.83% | 4.8만 |
|---|
| 2025.11.24 | ₩80,490 | ₩81,491 | ₩80,490 | ₩81,304 | +1.01% | 11.5만 |
|---|
| 2025.11.21 | ₩79,049 | ₩80,396 | ₩78,871 | ₩79,721 | +0.85% | 9.9만 |
|---|
| 2025.11.20 | ₩81,197 | ₩81,480 | ₩78,662 | ₩78,715 | -3.06% | 6.9만 |
|---|
| 2025.11.19 | ₩79,716 | ₩80,930 | ₩79,662 | ₩79,956 | +0.30% | 5.3만 |
|---|
| 2025.11.18 | ₩80,089 | ₩80,330 | ₩79,316 | ₩79,912 | -0.22% | 3.7만 |
|---|
| 2025.11.17 | ₩80,863 | ₩81,461 | ₩80,016 | ₩80,355 | -0.63% | 6.5만 |
|---|
| 2025.11.14 | ₩79,996 | ₩81,397 | ₩79,816 | ₩80,877 | +1.10% | 3.4만 |
|---|
| 2025.11.13 | ₩81,771 | ₩81,915 | ₩80,717 | ₩80,890 | -1.08% | 6.5만 |
|---|
| 2025.11.12 | ₩82,398 | ₩82,398 | ₩81,691 | ₩81,966 | -0.52% | 5만 |
|---|
| 2025.11.11 | ₩81,597 | ₩82,211 | ₩81,584 | ₩82,123 | +0.64% | 3.1만 |
|---|
| 2025.11.10 | ₩81,264 | ₩81,824 | ₩81,090 | ₩81,704 | +0.54% | 26.2만 |
|---|
| 2025.11.07 | ₩80,450 | ₩80,557 | ₩79,716 | ₩80,450 | 0.00% | 13.2만 |
|---|
| 2025.11.06 | ₩81,491 | ₩81,491 | ₩80,573 | ₩80,757 | -0.90% | 6.8만 |
|---|
| 2025.11.05 | ₩81,037 | ₩81,743 | ₩80,903 | ₩81,584 | +0.68% | 53만 |
|---|
| 2025.11.04 | ₩80,917 | ₩81,397 | ₩80,845 | ₩81,024 | +0.13% | 7만 |
|---|
| 2025.11.03 | ₩82,224 | ₩82,224 | ₩81,624 | ₩81,931 | -0.36% | 10.1만 |
|---|
| 2025.10.31 | ₩82,638 | ₩82,638 | ₩81,604 | ₩81,918 | -0.87% | 5.4만 |
|---|
| 2025.10.30 | ₩82,585 | ₩82,774 | ₩82,024 | ₩82,024 | -0.68% | 11.2만 |
|---|
| 2025.10.29 | ₩83,119 | ₩83,225 | ₩82,598 | ₩83,025 | -0.11% | 7만 |
|---|
| 2025.10.28 | ₩83,345 | ₩83,345 | ₩82,925 | ₩82,932 | -0.50% | 7.3만 |
|---|
| 2025.10.27 | ₩82,411 | ₩82,958 | ₩82,326 | ₩82,918 | +0.62% | 7.9만 |
|---|
| 2025.10.24 | ₩81,637 | ₩81,793 | ₩81,468 | ₩81,557 | -0.10% | 4.1만 |
|---|
| 2025.10.23 | ₩80,623 | ₩81,224 | ₩80,557 | ₩81,090 | +0.58% | 4.7만 |
|---|
| 2025.10.22 | ₩81,037 | ₩81,061 | ₩79,956 | ₩80,543 | -0.61% | 7.2만 |
|---|
| 2025.10.21 | ₩80,810 | ₩80,992 | ₩80,677 | ₩80,837 | +0.03% | 5.2만 |
|---|
| 2025.10.20 | ₩80,130 | ₩80,980 | ₩80,123 | ₩80,903 | +0.97% | 6.1만 |
|---|
| 2025.10.17 | ₩78,742 | ₩79,756 | ₩78,742 | ₩79,609 | +1.10% | 5.6만 |
|---|
| 2025.10.16 | ₩79,449 | ₩79,756 | ₩78,568 | ₩78,927 | -0.66% | 6만 |
|---|
| 2025.10.15 | ₩79,209 | ₩79,703 | ₩78,675 | ₩79,262 | +0.07% | 6.3만 |
|---|
| 2025.10.14 | ₩77,981 | ₩79,062 | ₩77,678 | ₩78,715 | +0.94% | 8.7만 |
|---|
| 2025.10.13 | ₩78,395 | ₩78,808 | ₩78,181 | ₩78,702 | +0.39% | 7.3만 |
|---|
| 2025.10.10 | ₩79,809 | ₩80,009 | ₩77,434 | ₩77,501 | -2.89% | 20.7만 |
|---|