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 | ₩101,618 | ₩101,618 | ₩101,217 | ₩101,450 | -0.17% | 3.3만 |
| 2026.10.08 | ₩101,805 | ₩102,019 | ₩100,627 | ₩101,153 | -0.64% | 5.1만 |
| 2026.10.07 | ₩101,993 | ₩102,180 | ₩101,605 | ₩102,153 | +0.16% | 4.7만 |
| 2026.10.06 | ₩102,460 | ₩102,728 | ₩102,260 | ₩102,287 | -0.17% | 4.6만 |
| 2026.10.05 | ₩101,191 | ₩102,119 | ₩101,191 | ₩101,952 | +0.75% | 10.8만 |
| 2026.10.02 | ₩101,177 | ₩101,530 | ₩100,837 | ₩101,030 | -0.15% | 4.5만 |
| 2026.10.01 | ₩100,202 | ₩100,329 | ₩99,467 | ₩100,135 | -0.07% | 4.1만 |
| 2026.09.30 | ₩100,095 | ₩100,830 | ₩99,841 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩99,979 |
| -0.12% |
| 8.3만 |
| 2026.09.29 | ₩100,309 | ₩100,309 | ₩99,507 | ₩99,734 | -0.57% | 5만 |
|---|
| 2026.09.28 | ₩100,442 | ₩100,523 | ₩99,547 | ₩99,961 | -0.48% | 5.9만 |
|---|
| 2026.09.25 | ₩100,376 | ₩100,763 | ₩100,001 | ₩100,716 | +0.34% | 4.1만 |
|---|
| 2026.09.24 | ₩99,427 | ₩100,309 | ₩99,253 | ₩100,156 | +0.73% | 3.2만 |
|---|
| 2026.09.23 | ₩101,070 | ₩101,084 | ₩99,856 | ₩100,095 | -0.97% | 3.9만 |
|---|
| 2026.09.22 | ₩100,656 | ₩101,070 | ₩100,549 | ₩100,934 | +0.28% | 5.6만 |
|---|
| 2026.09.21 | ₩99,173 | ₩100,723 | ₩99,173 | ₩100,559 | +1.40% | 8.9만 |
|---|
| 2026.09.18 | ₩98,398 | ₩98,498 | ₩97,890 | ₩98,459 | +0.06% | 2.9만 |
|---|
| 2026.09.17 | ₩97,823 | ₩98,170 | ₩97,676 | ₩98,113 | +0.30% | 1.9만 |
|---|
| 2026.09.16 | ₩97,128 | ₩97,369 | ₩95,965 | ₩96,513 | -0.63% | 4만 |
|---|
| 2026.09.15 | ₩96,781 | ₩97,061 | ₩96,487 | ₩96,634 | -0.15% | 6.4만 |
|---|
| 2026.09.14 | ₩96,634 | ₩97,329 | ₩96,340 | ₩96,928 | +0.30% | 7.7만 |
|---|
| 2026.09.11 | ₩97,556 | ₩98,037 | ₩97,556 | ₩97,623 | +0.07% | 2.7만 |
|---|
| 2026.09.10 | ₩96,754 | ₩96,925 | ₩96,447 | ₩96,738 | -0.02% | 4.6만 |
|---|
| 2026.09.09 | ₩97,569 | ₩97,693 | ₩97,222 | ₩97,371 | -0.20% | 3.6만 |
|---|
| 2026.09.08 | ₩98,090 | ₩98,110 | ₩97,542 | ₩97,554 | -0.55% | 7.7만 |
|---|
| 2026.09.04 | ₩98,144 | ₩98,237 | ₩97,703 | ₩97,899 | -0.25% | 3.6만 |
|---|
| 2026.09.03 | ₩97,422 | ₩98,291 | ₩97,342 | ₩98,094 | +0.69% | 4만 |
|---|
| 2026.09.02 | ₩96,674 | ₩97,282 | ₩96,471 | ₩97,115 | +0.46% | 4.6만 |
|---|
| 2026.09.01 | ₩96,380 | ₩96,954 | ₩96,112 | ₩96,620 | +0.25% | 8.4만 |
|---|
| 2026.08.31 | ₩97,088 | ₩97,235 | ₩96,664 | ₩97,088 | 0.00% | 11.1만 |
|---|
| 2026.08.28 | ₩97,689 | ₩98,104 | ₩97,008 | ₩97,088 | -0.62% | 4.5만 |
|---|
| 2026.08.27 | ₩96,874 | ₩97,796 | ₩96,714 | ₩97,649 | +0.80% | 7.6만 |
|---|
| 2026.08.26 | ₩96,139 | ₩96,386 | ₩95,967 | ₩96,179 | +0.04% | 5.4만 |
|---|
| 2026.08.25 | ₩96,206 | ₩96,531 | ₩96,016 | ₩96,273 | +0.07% | 3.4만 |
|---|
| 2026.08.24 | ₩96,326 | ₩96,366 | ₩95,671 | ₩95,832 | -0.51% | 11.2만 |
|---|
| 2026.08.21 | ₩96,861 | ₩97,020 | ₩96,440 | ₩96,674 | -0.19% | 2.6만 |
|---|
| 2026.08.20 | ₩96,754 | ₩97,008 | ₩96,310 | ₩96,310 | -0.46% | 3.6만 |
|---|
| 2026.08.19 | ₩97,155 | ₩97,329 | ₩96,647 | ₩96,869 | -0.29% | 5.7만 |
|---|
| 2026.08.18 | ₩97,061 | ₩97,088 | ₩96,527 | ₩96,725 | -0.35% | 24만 |
|---|
| 2026.08.17 | ₩98,277 | ₩98,438 | ₩97,836 | ₩97,875 | -0.41% | 6.1만 |
|---|
| 2026.08.14 | ₩98,398 | ₩98,518 | ₩97,910 | ₩98,072 | -0.33% | 3.8만 |
|---|
| 2026.08.13 | ₩97,770 | ₩98,478 | ₩97,770 | ₩98,283 | +0.52% | 4.1만 |
|---|
| 2026.08.12 | ₩97,876 | ₩98,027 | ₩97,382 | ₩97,458 | -0.43% | 3.1만 |
|---|
| 2026.08.11 | ₩97,810 | ₩97,810 | ₩96,888 | ₩97,097 | -0.73% | 2.9만 |
|---|
| 2026.08.10 | ₩97,663 | ₩97,983 | ₩97,449 | ₩97,516 | -0.15% | 5.2만 |
|---|
| 2026.08.07 | ₩97,542 | ₩97,810 | ₩97,155 | ₩97,743 | +0.21% | 3.9만 |
|---|
| 2026.08.06 | ₩96,821 | ₩97,435 | ₩96,700 | ₩97,057 | +0.24% | 5.2만 |
|---|
| 2026.08.05 | ₩97,823 | ₩98,090 | ₩96,901 | ₩96,954 | -0.89% | 6.2만 |
|---|
| 2026.08.04 | ₩95,631 | ₩97,582 | ₩95,591 | ₩97,322 | +1.77% | 6.3만 |
|---|
| 2026.08.03 | ₩93,654 | ₩95,284 | ₩93,547 | ₩95,030 | +1.47% | 7.6만 |
|---|
| 2026.07.31 | ₩93,266 | ₩93,774 | ₩92,050 | ₩93,413 | +0.16% | 4.5만 |
|---|
| 2026.07.30 | ₩92,237 | ₩93,406 | ₩92,237 | ₩93,306 | +1.16% | 6.9만 |
|---|
| 2026.07.29 | ₩92,571 | ₩92,892 | ₩90,887 | ₩90,910 | -1.79% | 5만 |
|---|
| 2026.07.28 | ₩92,224 | ₩92,845 | ₩91,676 | ₩92,526 | +0.33% | 4.9만 |
|---|
| 2026.07.27 | ₩94,028 | ₩94,028 | ₩92,183 | ₩92,771 | -1.34% | 6.7만 |
|---|
| 2026.07.24 | ₩93,466 | ₩93,881 | ₩92,878 | ₩93,061 | -0.43% | 3.4만 |
|---|
| 2026.07.23 | ₩93,854 | ₩94,095 | ₩92,992 | ₩93,466 | -0.41% | 6만 |
|---|
| 2026.07.22 | ₩94,696 | ₩95,471 | ₩94,696 | ₩95,126 | +0.45% | 2.8만 |
|---|
| 2026.07.21 | ₩94,723 | ₩95,217 | ₩94,589 | ₩95,200 | +0.50% | 3.9만 |
|---|
| 2026.07.20 | ₩94,602 | ₩94,950 | ₩93,834 | ₩93,841 | -0.81% | 4.9만 |
|---|
| 2026.07.17 | ₩93,547 | ₩94,469 | ₩92,945 | ₩94,004 | +0.49% | 5.2만 |
|---|
| 2026.07.16 | ₩95,578 | ₩95,798 | ₩94,609 | ₩94,987 | -0.62% | 3.6만 |
|---|
| 2026.07.15 | ₩96,099 | ₩96,162 | ₩95,110 | ₩96,090 | -0.01% | 4.1만 |
|---|
| 2026.07.14 | ₩95,618 | ₩95,885 | ₩95,110 | ₩95,762 | +0.15% | 4.4만 |
|---|
| 2026.07.13 | ₩95,578 | ₩95,758 | ₩94,843 | ₩94,990 | -0.62% | 5만 |
|---|
| 2026.07.10 | ₩95,551 | ₩96,353 | ₩95,444 | ₩96,279 | +0.76% | 5.4만 |
|---|
| 2026.07.09 | ₩95,124 | ₩95,705 | ₩94,870 | ₩95,642 | +0.55% | 3.9만 |
|---|
| 2026.07.08 | ₩93,988 | ₩94,736 | ₩93,533 | ₩94,656 | +0.71% | 4만 |
|---|
| 2026.07.07 | ₩94,536 | ₩94,656 | ₩93,866 | ₩94,315 | -0.23% | 4.7만 |
|---|
| 2026.07.06 | ₩94,629 | ₩95,324 | ₩94,482 | ₩95,097 | +0.49% | 7.9만 |
|---|
| 2026.07.02 | ₩94,896 | ₩95,427 | ₩93,294 | ₩93,948 | -1.00% | 9.2만 |
|---|
| 2026.07.01 | ₩95,097 | ₩95,471 | ₩94,700 | ₩94,816 | -0.30% | 7.5만 |
|---|
| 2026.06.30 | ₩94,268 | ₩95,732 | ₩94,260 | ₩95,404 | +1.20% | 6.7만 |
|---|
| 2026.06.29 | ₩93,253 | ₩94,255 | ₩92,324 | ₩94,215 | +1.03% | 7.5만 |
|---|
| 2026.06.26 | ₩92,371 | ₩93,211 | ₩91,916 | ₩92,464 | +0.10% | 3.9만 |
|---|
| 2026.06.25 | ₩94,282 | ₩94,282 | ₩92,210 | ₩93,213 | -1.13% | 6.4만 |
|---|
| 2026.06.24 | ₩93,667 | ₩94,028 | ₩92,544 | ₩93,024 | -0.69% | 4.5만 |
|---|
| 2026.06.23 | ₩93,640 | ₩94,455 | ₩93,453 | ₩93,507 | -0.14% | 8.7만 |
|---|
| 2026.06.22 | ₩96,233 | ₩96,426 | ₩95,511 | ₩95,872 | -0.37% | 7만 |
|---|
| 2026.06.18 | ₩95,885 | ₩96,206 | ₩95,351 | ₩96,006 | +0.13% | 5만 |
|---|
| 2026.06.17 | ₩95,965 | ₩95,965 | ₩94,362 | ₩94,509 | -1.52% | 4.8만 |
|---|
| 2026.06.16 | ₩96,300 | ₩96,667 | ₩95,498 | ₩95,551 | -0.78% | 6.4만 |
|---|
| 2026.06.15 | ₩96,273 | ₩96,787 | ₩96,143 | ₩96,687 | +0.43% | 8.7만 |
|---|
| 2026.06.12 | ₩94,495 | ₩94,997 | ₩93,814 | ₩94,509 | +0.01% | 5.6만 |
|---|
| 2026.06.11 | ₩92,798 | ₩94,402 | ₩92,257 | ₩94,108 | +1.41% | 5.5만 |
|---|
| 2026.06.10 | ₩93,333 | ₩94,101 | ₩92,210 | ₩92,210 | -1.20% | 6.1만 |
|---|
| 2026.06.09 | ₩95,471 | ₩95,705 | ₩91,649 | ₩93,907 | -1.64% | 8.4만 |
|---|
| 2026.06.08 | ₩95,271 | ₩95,872 | ₩94,803 | ₩94,803 | -0.49% | 11만 |
|---|
| 2026.06.05 | ₩96,861 | ₩96,941 | ₩94,014 | ₩94,255 | -2.69% | 9.5만 |
|---|
| 2026.06.04 | ₩96,994 | ₩98,010 | ₩96,944 | ₩97,756 | +0.79% | 7.2만 |
|---|
| 2026.06.03 | ₩98,438 | ₩98,665 | ₩98,037 | ₩98,291 | -0.15% | 7.8만 |
|---|
| 2026.06.02 | ₩97,729 | ₩98,358 | ₩97,489 | ₩98,358 | +0.64% | 9.8만 |
|---|
| 2026.06.01 | ₩97,743 | ₩98,077 | ₩97,303 | ₩97,743 | 0.00% | 10.6만 |
|---|
| 2026.05.29 | ₩97,462 | ₩97,910 | ₩97,226 | ₩97,743 | +0.29% | 3.6만 |
|---|
| 2026.05.28 | ₩96,527 | ₩97,275 | ₩96,219 | ₩97,155 | +0.65% | 4.2만 |
|---|
| 2026.05.27 | ₩96,433 | ₩96,644 | ₩96,132 | ₩96,380 | -0.06% | 4.1만 |
|---|
| 2026.05.26 | ₩95,872 | ₩96,527 | ₩95,738 | ₩96,340 | +0.49% | 7.1만 |
|---|
| 2026.05.22 | ₩94,709 | ₩95,324 | ₩94,709 | ₩95,034 | +0.34% | 3.6만 |
|---|
| 2026.05.21 | ₩93,600 | ₩94,466 | ₩93,507 | ₩94,272 | +0.72% | 4.2만 |
|---|
| 2026.05.20 | ₩92,985 | ₩93,760 | ₩92,905 | ₩93,760 | +0.83% | 5만 |
|---|
| 2026.05.19 | ₩92,812 | ₩93,059 | ₩92,162 | ₩92,564 | -0.27% | 4.7만 |
|---|
| 2026.05.18 | ₩93,747 | ₩93,747 | ₩92,658 | ₩93,226 | -0.56% | 7만 |
|---|
| 2026.05.15 | ₩93,587 | ₩94,282 | ₩93,386 | ₩93,707 | +0.13% | 10.4만 |
|---|
| 2026.05.14 | ₩94,068 | ₩94,740 | ₩94,008 | ₩94,576 | +0.54% | 7만 |
|---|
| 2026.05.13 | ₩93,306 | ₩94,271 | ₩92,979 | ₩94,121 | +0.87% | 6.1만 |
|---|
| 2026.05.12 | ₩93,239 | ₩93,453 | ₩92,237 | ₩93,132 | -0.11% | 7.5만 |
|---|
| 2026.05.11 | ₩93,426 | ₩93,934 | ₩93,253 | ₩93,760 | +0.36% | 9.9만 |
|---|
| 2026.05.08 | ₩92,584 | ₩93,507 | ₩92,492 | ₩93,480 | +0.97% | 4.4만 |
|---|
| 2026.05.07 | ₩92,945 | ₩92,945 | ₩91,809 | ₩92,077 | -0.93% | 8.1만 |
|---|
| 2026.05.06 | ₩91,916 | ₩92,691 | ₩91,732 | ₩92,651 | +0.80% | 7.9만 |
|---|
| 2026.05.05 | ₩90,580 | ₩91,428 | ₩90,473 | ₩91,315 | +0.81% | 7.1만 |
|---|
| 2026.05.04 | ₩90,072 | ₩90,299 | ₩89,471 | ₩89,805 | -0.30% | 8.6만 |
|---|
| 2026.05.01 | ₩89,765 | ₩90,526 | ₩89,765 | ₩90,246 | +0.54% | 3.6만 |
|---|
| 2026.04.30 | ₩88,508 | ₩89,604 | ₩88,010 | ₩89,484 | +1.10% | 5.1만 |
|---|
| 2026.04.29 | ₩87,827 | ₩88,001 | ₩87,566 | ₩88,001 | +0.20% | 5.4만 |
|---|
| 2026.04.28 | ₩87,867 | ₩88,047 | ₩87,546 | ₩87,880 | +0.02% | 6.2만 |
|---|
| 2026.04.27 | ₩88,308 | ₩88,482 | ₩88,161 | ₩88,428 | +0.14% | 5.4만 |
|---|
| 2026.04.24 | ₩88,281 | ₩88,602 | ₩87,934 | ₩88,602 | +0.36% | 3.8만 |
|---|
| 2026.04.23 | ₩87,747 | ₩88,201 | ₩86,945 | ₩87,653 | -0.11% | 3.7만 |
|---|
| 2026.04.22 | ₩87,346 | ₩88,214 | ₩87,346 | ₩88,174 | +0.95% | 3.7만 |
|---|
| 2026.04.21 | ₩87,386 | ₩87,466 | ₩86,678 | ₩86,678 | -0.81% | 6.2만 |
|---|
| 2026.04.20 | ₩87,479 | ₩87,546 | ₩87,025 | ₩87,226 | -0.29% | 5.6만 |
|---|
| 2026.04.17 | ₩86,851 | ₩87,720 | ₩86,774 | ₩87,560 | +0.82% | 4.9만 |
|---|
| 2026.04.16 | ₩86,277 | ₩86,470 | ₩85,862 | ₩86,290 | +0.02% | 3.9만 |
|---|
| 2026.04.15 | ₩85,061 | ₩85,996 | ₩84,940 | ₩85,996 | +1.10% | 4.3만 |
|---|
| 2026.04.14 | ₩84,205 | ₩84,900 | ₩84,074 | ₩84,873 | +0.79% | 5.3만 |
|---|
| 2026.04.13 | ₩82,882 | ₩83,931 | ₩82,856 | ₩83,831 | +1.14% | 5.1만 |
|---|
| 2026.04.10 | ₩83,337 | ₩83,417 | ₩82,889 | ₩83,016 | -0.38% | 4만 |
|---|
| 2026.04.09 | ₩82,495 | ₩83,148 | ₩82,268 | ₩83,043 | +0.66% | 4.2만 |
|---|
| 2026.04.08 | ₩82,789 | ₩82,802 | ₩82,121 | ₩82,615 | -0.21% | 11.4만 |
|---|
| 2026.04.07 | ₩80,223 | ₩80,477 | ₩79,234 | ₩80,477 | +0.32% | 5.3만 |
|---|
| 2026.04.06 | ₩80,063 | ₩80,477 | ₩80,036 | ₩80,357 | +0.37% | 6.9만 |
|---|
| 2026.04.02 | ₩78,860 | ₩80,076 | ₩78,860 | ₩80,030 | +1.48% | 4.6만 |
|---|
| 2026.04.01 | ₩79,795 | ₩80,557 | ₩79,795 | ₩80,049 | +0.32% | 6.8만 |
|---|
| 2026.03.31 | ₩77,644 | ₩79,274 | ₩77,604 | ₩79,274 | +2.10% | 9.7만 |
|---|
| 2026.03.30 | ₩77,964 | ₩78,107 | ₩76,468 | ₩76,788 | -1.51% | 8.4만 |
|---|
| 2026.03.27 | ₩78,285 | ₩78,285 | ₩77,216 | ₩77,390 | -1.14% | 6.2만 |
|---|
| 2026.03.26 | ₩79,782 | ₩79,948 | ₩78,579 | ₩78,633 | -1.44% | 5.3만 |
|---|
| 2026.03.25 | ₩80,798 | ₩80,858 | ₩80,156 | ₩80,374 | -0.52% | 4.1만 |
|---|
| 2026.03.24 | ₩80,103 | ₩80,504 | ₩79,822 | ₩80,116 | +0.02% | 4.2만 |
|---|
| 2026.03.23 | ₩80,570 | ₩81,339 | ₩80,330 | ₩80,517 | -0.07% | 8.5만 |
|---|
| 2026.03.20 | ₩80,704 | ₩80,704 | ₩79,270 | ₩79,599 | -1.37% | 4.1만 |
|---|
| 2026.03.19 | ₩80,397 | ₩81,118 | ₩80,076 | ₩80,811 | +0.52% | 3.6만 |
|---|
| 2026.03.18 | ₩81,720 | ₩81,958 | ₩80,985 | ₩80,985 | -0.90% | 2.8만 |
|---|
| 2026.03.17 | ₩81,907 | ₩82,195 | ₩81,827 | ₩82,027 | +0.15% | 3.7만 |
|---|
| 2026.03.16 | ₩81,439 | ₩81,880 | ₩81,399 | ₩81,650 | +0.26% | 6.1만 |
|---|
| 2026.03.13 | ₩81,639 | ₩81,873 | ₩80,597 | ₩80,731 | -1.11% | 4.7만 |
|---|
| 2026.03.12 | ₩82,121 | ₩82,193 | ₩81,345 | ₩81,345 | -0.94% | 4.4만 |
|---|
| 2026.03.11 | ₩82,535 | ₩82,865 | ₩82,415 | ₩82,735 | +0.24% | 3.1만 |
|---|
| 2026.03.10 | ₩82,535 | ₩83,139 | ₩82,294 | ₩82,468 | -0.08% | 4.8만 |
|---|
| 2026.03.09 | ₩80,851 | ₩82,615 | ₩80,557 | ₩82,562 | +2.12% | 9.8만 |
|---|
| 2026.03.06 | ₩81,813 | ₩82,107 | ₩81,359 | ₩81,639 | -0.21% | 7.7만 |
|---|
| 2026.03.05 | ₩83,056 | ₩83,309 | ₩82,121 | ₩82,775 | -0.34% | 7.2만 |
|---|
| 2026.03.04 | ₩83,163 | ₩83,751 | ₩82,964 | ₩83,473 | +0.37% | 9.5만 |
|---|
| 2026.03.03 | ₩82,842 | ₩83,310 | ₩81,895 | ₩83,083 | +0.29% | 9.1만 |
|---|
| 2026.03.02 | ₩83,270 | ₩84,288 | ₩83,136 | ₩84,032 | +0.91% | 9.1만 |
|---|
| 2026.02.27 | ₩83,711 | ₩84,165 | ₩83,591 | ₩84,165 | +0.54% | 3.5만 |
|---|
| 2026.02.26 | ₩85,007 | ₩85,007 | ₩83,707 | ₩84,446 | -0.66% | 4.9만 |
|---|
| 2026.02.25 | ₩84,473 | ₩84,887 | ₩84,403 | ₩84,873 | +0.47% | 5.2만 |
|---|
| 2026.02.24 | ₩83,550 | ₩84,245 | ₩83,470 | ₩84,152 | +0.72% | 4.3만 |
|---|
| 2026.02.23 | ₩83,804 | ₩84,058 | ₩83,190 | ₩83,417 | -0.46% | 5.3만 |
|---|
| 2026.02.20 | ₩83,029 | ₩84,058 | ₩83,029 | ₩84,005 | +1.17% | 3.9만 |
|---|
| 2026.02.19 | ₩83,363 | ₩83,591 | ₩83,109 | ₩83,310 | -0.06% | 4만 |
|---|
| 2026.02.18 | ₩83,096 | ₩83,804 | ₩83,043 | ₩83,524 | +0.51% | 6.1만 |
|---|
| 2026.02.17 | ₩82,962 | ₩83,350 | ₩82,201 | ₩83,109 | +0.18% | 10.9만 |
|---|
| 2026.02.13 | ₩83,337 | ₩83,804 | ₩82,815 | ₩83,203 | -0.16% | 7.1만 |
|---|
| 2026.02.12 | ₩85,020 | ₩85,020 | ₩83,069 | ₩83,297 | -2.03% | 7.9만 |
|---|
| 2026.02.11 | ₩85,127 | ₩85,435 | ₩84,453 | ₩84,807 | -0.38% | 11.5만 |
|---|
| 2026.02.10 | ₩85,034 | ₩85,087 | ₩84,593 | ₩84,686 | -0.41% | 11.1만 |
|---|
| 2026.02.09 | ₩84,473 | ₩85,101 | ₩84,097 | ₩84,927 | +0.54% | 15.2만 |
|---|
| 2026.02.06 | ₩83,925 | ₩84,673 | ₩83,803 | ₩84,499 | +0.68% | 12만 |
|---|
| 2026.02.05 | ₩83,390 | ₩83,834 | ₩82,815 | ₩83,390 | 0.00% | 15.6만 |
|---|
| 2026.02.04 | ₩84,980 | ₩85,154 | ₩83,818 | ₩84,459 | -0.61% | 18.9만 |
|---|
| 2026.02.03 | ₩85,448 | ₩85,502 | ₩84,125 | ₩84,753 | -0.81% | 10.6만 |
|---|
| 2026.02.02 | ₩84,219 | ₩85,421 | ₩84,219 | ₩85,368 | +1.36% | 9.1만 |
|---|
| 2026.01.30 | ₩84,660 | ₩84,793 | ₩84,152 | ₩84,473 | -0.22% | 8.4만 |
|---|
| 2026.01.29 | ₩85,502 | ₩85,528 | ₩83,637 | ₩84,967 | -0.63% | 10.5만 |
|---|
| 2026.01.28 | ₩85,675 | ₩85,782 | ₩85,328 | ₩85,622 | -0.06% | 4.6만 |
|---|
| 2026.01.27 | ₩85,314 | ₩85,715 | ₩85,308 | ₩85,462 | +0.17% | 6.4만 |
|---|
| 2026.01.26 | ₩84,446 | ₩85,062 | ₩84,207 | ₩84,817 | +0.44% | 7.6만 |
|---|
| 2026.01.23 | ₩84,005 | ₩84,509 | ₩83,898 | ₩84,165 | +0.19% | 4.2만 |
|---|
| 2026.01.22 | ₩84,058 | ₩84,299 | ₩83,697 | ₩84,046 | -0.01% | 5.1만 |
|---|
| 2026.01.21 | ₩82,642 | ₩83,778 | ₩82,508 | ₩83,377 | +0.89% | 6.3만 |
|---|
| 2026.01.20 | ₩82,602 | ₩83,083 | ₩82,134 | ₩82,348 | -0.31% | 11.3만 |
|---|
| 2026.01.16 | ₩84,005 | ₩84,114 | ₩83,671 | ₩83,748 | -0.31% | 3.9만 |
|---|
| 2026.01.15 | ₩84,513 | ₩84,513 | ₩83,764 | ₩83,898 | -0.73% | 3.7만 |
|---|
| 2026.01.14 | ₩83,991 | ₩84,125 | ₩83,489 | ₩84,032 | +0.05% | 6.9만 |
|---|
| 2026.01.13 | ₩84,459 | ₩84,674 | ₩84,018 | ₩84,352 | -0.13% | 4.5만 |
|---|
| 2026.01.12 | ₩83,858 | ₩84,436 | ₩83,846 | ₩84,419 | +0.67% | 7.2만 |
|---|
| 2026.01.09 | ₩83,697 | ₩84,339 | ₩83,697 | ₩84,229 | +0.64% | 3.8만 |
|---|
| 2026.01.08 | ₩83,550 | ₩83,655 | ₩83,167 | ₩83,591 | +0.05% | 4.7만 |
|---|
| 2026.01.07 | ₩83,724 | ₩84,085 | ₩83,631 | ₩83,684 | -0.05% | 6.6만 |
|---|
| 2026.01.06 | ₩83,403 | ₩83,711 | ₩83,228 | ₩83,684 | +0.34% | 6.8만 |
|---|
| 2026.01.05 | ₩83,457 | ₩83,585 | ₩83,337 | ₩83,390 | -0.08% | 6.7만 |
|---|
| 2026.01.02 | ₩83,323 | ₩83,665 | ₩82,566 | ₩82,988 | -0.40% | 9.8만 |
|---|
| 2025.12.31 | ₩83,564 | ₩83,564 | ₩82,896 | ₩82,896 | -0.80% | 5.6만 |
|---|
| 2025.12.30 | ₩83,550 | ₩83,742 | ₩83,496 | ₩83,497 | -0.06% | 8.5만 |
|---|
| 2025.12.29 | ₩83,470 | ₩83,631 | ₩83,350 | ₩83,550 | +0.10% | 10.2만 |
|---|
| 2025.12.26 | ₩83,911 | ₩83,946 | ₩83,685 | ₩83,751 | -0.19% | 8.1만 |
|---|
| 2025.12.24 | ₩83,617 | ₩83,934 | ₩83,617 | ₩83,898 | +0.34% | 5.4만 |
|---|
| 2025.12.23 | ₩83,390 | ₩83,735 | ₩83,390 | ₩83,724 | +0.40% | 3.4만 |
|---|
| 2025.12.22 | ₩83,631 | ₩83,659 | ₩83,310 | ₩83,591 | -0.05% | 3.9만 |
|---|
| 2025.12.19 | ₩82,815 | ₩83,243 | ₩82,815 | ₩83,243 | +0.52% | 3.5만 |
|---|
| 2025.12.18 | ₩82,682 | ₩83,134 | ₩82,495 | ₩82,709 | +0.03% | 3.2만 |
|---|
| 2025.12.17 | ₩82,976 | ₩83,056 | ₩81,800 | ₩81,893 | -1.30% | 2.9만 |
|---|
| 2025.12.16 | ₩82,602 | ₩82,936 | ₩82,187 | ₩82,869 | +0.32% | 3만 |
|---|
| 2025.12.15 | ₩83,537 | ₩83,671 | ₩82,706 | ₩83,003 | -0.64% | 4만 |
|---|
| 2025.12.12 | ₩83,711 | ₩83,911 | ₩82,775 | ₩83,150 | -0.67% | 4.8만 |
|---|
| 2025.12.11 | ₩83,831 | ₩83,844 | ₩83,174 | ₩83,804 | -0.03% | 4.3만 |
|---|
| 2025.12.10 | ₩83,230 | ₩84,036 | ₩83,182 | ₩83,922 | +0.83% | 3.2만 |
|---|
| 2025.12.09 | ₩83,310 | ₩83,644 | ₩83,297 | ₩83,389 | +0.09% | 5.3만 |
|---|
| 2025.12.08 | ₩83,958 | ₩83,958 | ₩83,163 | ₩83,417 | -0.64% | 7만 |
|---|
| 2025.12.05 | ₩83,831 | ₩84,245 | ₩83,831 | ₩83,951 | +0.14% | 5.3만 |
|---|
| 2025.12.04 | ₩83,938 | ₩83,938 | ₩83,310 | ₩83,657 | -0.33% | 5.6만 |
|---|
| 2025.12.03 | ₩83,243 | ₩83,878 | ₩83,203 | ₩83,684 | +0.53% | 4.4만 |
|---|
| 2025.12.02 | ₩83,230 | ₩83,550 | ₩83,096 | ₩83,430 | +0.24% | 6.9만 |
|---|
| 2025.12.01 | ₩82,882 | ₩83,347 | ₩82,750 | ₩83,109 | +0.27% | 11.5만 |
|---|
| 2025.11.28 | ₩83,069 | ₩83,437 | ₩82,949 | ₩83,417 | +0.42% | 8.2만 |
|---|
| 2025.11.26 | ₩82,588 | ₩82,962 | ₩82,436 | ₩82,762 | +0.21% | 4만 |
|---|
| 2025.11.25 | ₩81,639 | ₩82,476 | ₩81,332 | ₩82,321 | +0.83% | 4.8만 |
|---|
| 2025.11.24 | ₩80,610 | ₩81,613 | ₩80,610 | ₩81,426 | +1.01% | 11.5만 |
|---|
| 2025.11.21 | ₩79,167 | ₩80,517 | ₩78,989 | ₩79,841 | +0.85% | 9.9만 |
|---|
| 2025.11.20 | ₩81,319 | ₩81,602 | ₩78,780 | ₩78,833 | -3.06% | 6.9만 |
|---|
| 2025.11.19 | ₩79,835 | ₩81,051 | ₩79,782 | ₩80,076 | +0.30% | 5.3만 |
|---|
| 2025.11.18 | ₩80,210 | ₩80,450 | ₩79,434 | ₩80,032 | -0.22% | 3.7만 |
|---|
| 2025.11.17 | ₩80,985 | ₩81,583 | ₩80,136 | ₩80,475 | -0.63% | 6.5만 |
|---|
| 2025.11.14 | ₩80,116 | ₩81,519 | ₩79,936 | ₩80,998 | +1.10% | 3.4만 |
|---|
| 2025.11.13 | ₩81,893 | ₩82,038 | ₩80,838 | ₩81,011 | -1.08% | 6.5만 |
|---|
| 2025.11.12 | ₩82,521 | ₩82,521 | ₩81,813 | ₩82,088 | -0.52% | 5만 |
|---|
| 2025.11.11 | ₩81,720 | ₩82,334 | ₩81,706 | ₩82,246 | +0.64% | 3.1만 |
|---|
| 2025.11.10 | ₩81,386 | ₩81,947 | ₩81,212 | ₩81,827 | +0.54% | 26.2만 |
|---|
| 2025.11.07 | ₩80,570 | ₩80,677 | ₩79,835 | ₩80,570 | 0.00% | 13.2만 |
|---|
| 2025.11.06 | ₩81,613 | ₩81,613 | ₩80,693 | ₩80,878 | -0.90% | 6.8만 |
|---|
| 2025.11.05 | ₩81,158 | ₩81,865 | ₩81,025 | ₩81,706 | +0.68% | 53만 |
|---|
| 2025.11.04 | ₩81,038 | ₩81,519 | ₩80,966 | ₩81,145 | +0.13% | 7만 |
|---|
| 2025.11.03 | ₩82,348 | ₩82,348 | ₩81,746 | ₩82,054 | -0.36% | 10.1만 |
|---|
| 2025.10.31 | ₩82,762 | ₩82,762 | ₩81,726 | ₩82,040 | -0.87% | 5.4만 |
|---|
| 2025.10.30 | ₩82,709 | ₩82,898 | ₩82,147 | ₩82,147 | -0.68% | 11.2만 |
|---|
| 2025.10.29 | ₩83,243 | ₩83,350 | ₩82,722 | ₩83,150 | -0.11% | 7만 |
|---|
| 2025.10.28 | ₩83,470 | ₩83,470 | ₩83,049 | ₩83,056 | -0.50% | 7.3만 |
|---|
| 2025.10.27 | ₩82,535 | ₩83,083 | ₩82,449 | ₩83,043 | +0.62% | 7.9만 |
|---|
| 2025.10.24 | ₩81,760 | ₩81,916 | ₩81,590 | ₩81,680 | -0.10% | 4.1만 |
|---|
| 2025.10.23 | ₩80,744 | ₩81,345 | ₩80,677 | ₩81,212 | +0.58% | 4.7만 |
|---|
| 2025.10.22 | ₩81,158 | ₩81,182 | ₩80,076 | ₩80,664 | -0.61% | 7.2만 |
|---|
| 2025.10.21 | ₩80,931 | ₩81,113 | ₩80,798 | ₩80,958 | +0.03% | 5.2만 |
|---|
| 2025.10.20 | ₩80,250 | ₩81,101 | ₩80,243 | ₩81,025 | +0.97% | 6.1만 |
|---|
| 2025.10.17 | ₩78,860 | ₩79,875 | ₩78,860 | ₩79,728 | +1.10% | 5.6만 |
|---|
| 2025.10.16 | ₩79,568 | ₩79,875 | ₩78,686 | ₩79,046 | -0.66% | 6만 |
|---|
| 2025.10.15 | ₩79,328 | ₩79,822 | ₩78,793 | ₩79,381 | +0.07% | 6.3만 |
|---|
| 2025.10.14 | ₩78,098 | ₩79,181 | ₩77,795 | ₩78,833 | +0.94% | 8.7만 |
|---|
| 2025.10.13 | ₩78,512 | ₩78,927 | ₩78,299 | ₩78,820 | +0.39% | 7.3만 |
|---|
| 2025.10.10 | ₩79,929 | ₩80,129 | ₩77,550 | ₩77,617 | -2.89% | 20.7만 |
|---|