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 | ₩101,584 | ₩101,584 | ₩101,183 | ₩101,416 | -0.17% | 3.3만 |
| 2026.10.08 | ₩101,771 | ₩101,985 | ₩100,593 | ₩101,119 | -0.64% | 5.1만 |
| 2026.10.07 | ₩101,958 | ₩102,145 | ₩101,571 | ₩102,118 | +0.16% | 4.7만 |
| 2026.10.06 | ₩102,426 | ₩102,693 | ₩102,225 | ₩102,252 | -0.17% | 4.6만 |
| 2026.10.05 | ₩101,157 | ₩102,085 | ₩101,157 | ₩101,918 | +0.75% | 10.8만 |
| 2026.10.02 | ₩101,143 | ₩101,496 | ₩100,803 | ₩100,996 | -0.15% | 4.5만 |
| 2026.10.01 | ₩100,168 | ₩100,295 | ₩99,433 | ₩100,101 | -0.07% | 4.1만 |
| 2026.09.30 | ₩100,061 | ₩100,796 | ₩99,807 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩99,945 |
| -0.12% |
| 8.3만 |
| 2026.09.29 | ₩100,275 | ₩100,275 | ₩99,473 | ₩99,700 | -0.57% | 5만 |
|---|
| 2026.09.28 | ₩100,409 | ₩100,489 | ₩99,513 | ₩99,928 | -0.48% | 5.9만 |
|---|
| 2026.09.25 | ₩100,342 | ₩100,729 | ₩99,968 | ₩100,682 | +0.34% | 4.1만 |
|---|
| 2026.09.24 | ₩99,393 | ₩100,275 | ₩99,220 | ₩100,123 | +0.73% | 3.2만 |
|---|
| 2026.09.23 | ₩101,036 | ₩101,050 | ₩99,822 | ₩100,061 | -0.97% | 3.9만 |
|---|
| 2026.09.22 | ₩100,622 | ₩101,036 | ₩100,515 | ₩100,900 | +0.28% | 5.6만 |
|---|
| 2026.09.21 | ₩99,139 | ₩100,689 | ₩99,139 | ₩100,525 | +1.40% | 8.9만 |
|---|
| 2026.09.18 | ₩98,365 | ₩98,465 | ₩97,857 | ₩98,426 | +0.06% | 2.9만 |
|---|
| 2026.09.17 | ₩97,790 | ₩98,137 | ₩97,643 | ₩98,080 | +0.30% | 1.9만 |
|---|
| 2026.09.16 | ₩97,095 | ₩97,336 | ₩95,933 | ₩96,481 | -0.63% | 4만 |
|---|
| 2026.09.15 | ₩96,748 | ₩97,029 | ₩96,454 | ₩96,601 | -0.15% | 6.4만 |
|---|
| 2026.09.14 | ₩96,601 | ₩97,296 | ₩96,307 | ₩96,895 | +0.30% | 7.7만 |
|---|
| 2026.09.11 | ₩97,523 | ₩98,004 | ₩97,523 | ₩97,590 | +0.07% | 2.7만 |
|---|
| 2026.09.10 | ₩96,721 | ₩96,892 | ₩96,414 | ₩96,705 | -0.02% | 4.6만 |
|---|
| 2026.09.09 | ₩97,536 | ₩97,660 | ₩97,189 | ₩97,339 | -0.20% | 3.6만 |
|---|
| 2026.09.08 | ₩98,057 | ₩98,077 | ₩97,510 | ₩97,522 | -0.55% | 7.7만 |
|---|
| 2026.09.04 | ₩98,111 | ₩98,204 | ₩97,670 | ₩97,866 | -0.25% | 3.6만 |
|---|
| 2026.09.03 | ₩97,389 | ₩98,258 | ₩97,309 | ₩98,061 | +0.69% | 4만 |
|---|
| 2026.09.02 | ₩96,641 | ₩97,249 | ₩96,438 | ₩97,082 | +0.46% | 4.6만 |
|---|
| 2026.09.01 | ₩96,347 | ₩96,922 | ₩96,080 | ₩96,588 | +0.25% | 8.4만 |
|---|
| 2026.08.31 | ₩97,055 | ₩97,202 | ₩96,632 | ₩97,055 | 0.00% | 11.1만 |
|---|
| 2026.08.28 | ₩97,656 | ₩98,071 | ₩96,975 | ₩97,055 | -0.62% | 4.5만 |
|---|
| 2026.08.27 | ₩96,842 | ₩97,763 | ₩96,681 | ₩97,616 | +0.80% | 7.6만 |
|---|
| 2026.08.26 | ₩96,107 | ₩96,354 | ₩95,934 | ₩96,147 | +0.04% | 5.4만 |
|---|
| 2026.08.25 | ₩96,174 | ₩96,498 | ₩95,984 | ₩96,240 | +0.07% | 3.4만 |
|---|
| 2026.08.24 | ₩96,294 | ₩96,334 | ₩95,639 | ₩95,800 | -0.51% | 11.2만 |
|---|
| 2026.08.21 | ₩96,828 | ₩96,987 | ₩96,407 | ₩96,641 | -0.19% | 2.6만 |
|---|
| 2026.08.20 | ₩96,721 | ₩96,975 | ₩96,278 | ₩96,278 | -0.46% | 3.6만 |
|---|
| 2026.08.19 | ₩97,122 | ₩97,296 | ₩96,614 | ₩96,836 | -0.29% | 5.7만 |
|---|
| 2026.08.18 | ₩97,029 | ₩97,055 | ₩96,494 | ₩96,692 | -0.35% | 24만 |
|---|
| 2026.08.17 | ₩98,244 | ₩98,405 | ₩97,803 | ₩97,842 | -0.41% | 6.1만 |
|---|
| 2026.08.14 | ₩98,365 | ₩98,485 | ₩97,877 | ₩98,039 | -0.33% | 3.8만 |
|---|
| 2026.08.13 | ₩97,737 | ₩98,445 | ₩97,737 | ₩98,250 | +0.52% | 4.1만 |
|---|
| 2026.08.12 | ₩97,844 | ₩97,994 | ₩97,349 | ₩97,425 | -0.43% | 3.1만 |
|---|
| 2026.08.11 | ₩97,777 | ₩97,777 | ₩96,855 | ₩97,065 | -0.73% | 2.9만 |
|---|
| 2026.08.10 | ₩97,630 | ₩97,950 | ₩97,416 | ₩97,483 | -0.15% | 5.2만 |
|---|
| 2026.08.07 | ₩97,510 | ₩97,777 | ₩97,122 | ₩97,710 | +0.21% | 3.9만 |
|---|
| 2026.08.06 | ₩96,788 | ₩97,403 | ₩96,668 | ₩97,025 | +0.24% | 5.2만 |
|---|
| 2026.08.05 | ₩97,790 | ₩98,057 | ₩96,868 | ₩96,922 | -0.89% | 6.2만 |
|---|
| 2026.08.04 | ₩95,599 | ₩97,550 | ₩95,559 | ₩97,289 | +1.77% | 6.3만 |
|---|
| 2026.08.03 | ₩93,622 | ₩95,252 | ₩93,515 | ₩94,998 | +1.47% | 7.6만 |
|---|
| 2026.07.31 | ₩93,235 | ₩93,742 | ₩92,019 | ₩93,382 | +0.16% | 4.5만 |
|---|
| 2026.07.30 | ₩92,206 | ₩93,375 | ₩92,206 | ₩93,275 | +1.16% | 6.9만 |
|---|
| 2026.07.29 | ₩92,540 | ₩92,860 | ₩90,857 | ₩90,879 | -1.79% | 5만 |
|---|
| 2026.07.28 | ₩92,193 | ₩92,814 | ₩91,645 | ₩92,494 | +0.33% | 4.9만 |
|---|
| 2026.07.27 | ₩93,996 | ₩93,996 | ₩92,152 | ₩92,740 | -1.34% | 6.7만 |
|---|
| 2026.07.24 | ₩93,435 | ₩93,849 | ₩92,847 | ₩93,030 | -0.43% | 3.4만 |
|---|
| 2026.07.23 | ₩93,822 | ₩94,063 | ₩92,961 | ₩93,435 | -0.41% | 6만 |
|---|
| 2026.07.22 | ₩94,664 | ₩95,439 | ₩94,664 | ₩95,094 | +0.45% | 2.8만 |
|---|
| 2026.07.21 | ₩94,691 | ₩95,185 | ₩94,557 | ₩95,168 | +0.50% | 3.9만 |
|---|
| 2026.07.20 | ₩94,570 | ₩94,918 | ₩93,802 | ₩93,809 | -0.81% | 4.9만 |
|---|
| 2026.07.17 | ₩93,515 | ₩94,437 | ₩92,914 | ₩93,972 | +0.49% | 5.2만 |
|---|
| 2026.07.16 | ₩95,546 | ₩95,766 | ₩94,577 | ₩94,955 | -0.62% | 3.6만 |
|---|
| 2026.07.15 | ₩96,067 | ₩96,130 | ₩95,078 | ₩96,057 | -0.01% | 4.1만 |
|---|
| 2026.07.14 | ₩95,586 | ₩95,853 | ₩95,078 | ₩95,730 | +0.15% | 4.4만 |
|---|
| 2026.07.13 | ₩95,546 | ₩95,726 | ₩94,811 | ₩94,958 | -0.62% | 5만 |
|---|
| 2026.07.10 | ₩95,519 | ₩96,321 | ₩95,412 | ₩96,247 | +0.76% | 5.4만 |
|---|
| 2026.07.09 | ₩95,091 | ₩95,673 | ₩94,838 | ₩95,610 | +0.55% | 3.9만 |
|---|
| 2026.07.08 | ₩93,956 | ₩94,704 | ₩93,502 | ₩94,624 | +0.71% | 4만 |
|---|
| 2026.07.07 | ₩94,504 | ₩94,624 | ₩93,834 | ₩94,283 | -0.23% | 4.7만 |
|---|
| 2026.07.06 | ₩94,597 | ₩95,292 | ₩94,450 | ₩95,065 | +0.49% | 7.9만 |
|---|
| 2026.07.02 | ₩94,864 | ₩95,395 | ₩93,263 | ₩93,916 | -1.00% | 9.2만 |
|---|
| 2026.07.01 | ₩95,065 | ₩95,439 | ₩94,668 | ₩94,784 | -0.30% | 7.5만 |
|---|
| 2026.06.30 | ₩94,237 | ₩95,699 | ₩94,228 | ₩95,372 | +1.20% | 6.7만 |
|---|
| 2026.06.29 | ₩93,221 | ₩94,223 | ₩92,293 | ₩94,183 | +1.03% | 7.5만 |
|---|
| 2026.06.26 | ₩92,339 | ₩93,180 | ₩91,885 | ₩92,433 | +0.10% | 3.9만 |
|---|
| 2026.06.25 | ₩94,250 | ₩94,250 | ₩92,179 | ₩93,181 | -1.13% | 6.4만 |
|---|
| 2026.06.24 | ₩93,635 | ₩93,996 | ₩92,513 | ₩92,993 | -0.69% | 4.5만 |
|---|
| 2026.06.23 | ₩93,609 | ₩94,424 | ₩93,422 | ₩93,475 | -0.14% | 8.7만 |
|---|
| 2026.06.22 | ₩96,200 | ₩96,394 | ₩95,479 | ₩95,840 | -0.37% | 7만 |
|---|
| 2026.06.18 | ₩95,853 | ₩96,174 | ₩95,319 | ₩95,973 | +0.13% | 5만 |
|---|
| 2026.06.17 | ₩95,933 | ₩95,933 | ₩94,330 | ₩94,477 | -1.52% | 4.8만 |
|---|
| 2026.06.16 | ₩96,267 | ₩96,634 | ₩95,466 | ₩95,519 | -0.78% | 6.4만 |
|---|
| 2026.06.15 | ₩96,240 | ₩96,755 | ₩96,111 | ₩96,655 | +0.43% | 8.7만 |
|---|
| 2026.06.12 | ₩94,464 | ₩94,965 | ₩93,782 | ₩94,477 | +0.01% | 5.6만 |
|---|
| 2026.06.11 | ₩92,767 | ₩94,370 | ₩92,226 | ₩94,076 | +1.41% | 5.5만 |
|---|
| 2026.06.10 | ₩93,301 | ₩94,070 | ₩92,179 | ₩92,179 | -1.20% | 6.1만 |
|---|
| 2026.06.09 | ₩95,439 | ₩95,673 | ₩91,618 | ₩93,876 | -1.64% | 8.4만 |
|---|
| 2026.06.08 | ₩95,238 | ₩95,840 | ₩94,771 | ₩94,771 | -0.49% | 11만 |
|---|
| 2026.06.05 | ₩96,828 | ₩96,908 | ₩93,983 | ₩94,223 | -2.69% | 9.5만 |
|---|
| 2026.06.04 | ₩96,962 | ₩97,977 | ₩96,911 | ₩97,723 | +0.79% | 7.2만 |
|---|
| 2026.06.03 | ₩98,405 | ₩98,632 | ₩98,004 | ₩98,258 | -0.15% | 7.8만 |
|---|
| 2026.06.02 | ₩97,697 | ₩98,324 | ₩97,456 | ₩98,324 | +0.64% | 9.8만 |
|---|
| 2026.06.01 | ₩97,710 | ₩98,044 | ₩97,270 | ₩97,710 | 0.00% | 10.6만 |
|---|
| 2026.05.29 | ₩97,429 | ₩97,877 | ₩97,193 | ₩97,710 | +0.29% | 3.6만 |
|---|
| 2026.05.28 | ₩96,494 | ₩97,242 | ₩96,187 | ₩97,122 | +0.65% | 4.2만 |
|---|
| 2026.05.27 | ₩96,401 | ₩96,612 | ₩96,100 | ₩96,347 | -0.06% | 4.1만 |
|---|
| 2026.05.26 | ₩95,840 | ₩96,494 | ₩95,706 | ₩96,307 | +0.49% | 7.1만 |
|---|
| 2026.05.22 | ₩94,677 | ₩95,292 | ₩94,677 | ₩95,002 | +0.34% | 3.6만 |
|---|
| 2026.05.21 | ₩93,569 | ₩94,434 | ₩93,475 | ₩94,241 | +0.72% | 4.2만 |
|---|
| 2026.05.20 | ₩92,954 | ₩93,729 | ₩92,874 | ₩93,729 | +0.83% | 5만 |
|---|
| 2026.05.19 | ₩92,780 | ₩93,027 | ₩92,131 | ₩92,533 | -0.27% | 4.7만 |
|---|
| 2026.05.18 | ₩93,715 | ₩93,715 | ₩92,627 | ₩93,194 | -0.56% | 7만 |
|---|
| 2026.05.15 | ₩93,555 | ₩94,250 | ₩93,355 | ₩93,675 | +0.13% | 10.4만 |
|---|
| 2026.05.14 | ₩94,036 | ₩94,708 | ₩93,976 | ₩94,544 | +0.54% | 7만 |
|---|
| 2026.05.13 | ₩93,275 | ₩94,239 | ₩92,947 | ₩94,090 | +0.87% | 6.1만 |
|---|
| 2026.05.12 | ₩93,208 | ₩93,422 | ₩92,206 | ₩93,101 | -0.11% | 7.5만 |
|---|
| 2026.05.11 | ₩93,395 | ₩93,903 | ₩93,221 | ₩93,729 | +0.36% | 9.9만 |
|---|
| 2026.05.08 | ₩92,553 | ₩93,475 | ₩92,461 | ₩93,448 | +0.97% | 4.4만 |
|---|
| 2026.05.07 | ₩92,914 | ₩92,914 | ₩91,778 | ₩92,046 | -0.93% | 8.1만 |
|---|
| 2026.05.06 | ₩91,885 | ₩92,660 | ₩91,701 | ₩92,620 | +0.80% | 7.9만 |
|---|
| 2026.05.05 | ₩90,549 | ₩91,398 | ₩90,442 | ₩91,284 | +0.81% | 7.1만 |
|---|
| 2026.05.04 | ₩90,042 | ₩90,269 | ₩89,441 | ₩89,774 | -0.30% | 8.6만 |
|---|
| 2026.05.01 | ₩89,734 | ₩90,496 | ₩89,734 | ₩90,215 | +0.54% | 3.6만 |
|---|
| 2026.04.30 | ₩88,479 | ₩89,574 | ₩87,980 | ₩89,454 | +1.10% | 5.1만 |
|---|
| 2026.04.29 | ₩87,797 | ₩87,971 | ₩87,537 | ₩87,971 | +0.20% | 5.4만 |
|---|
| 2026.04.28 | ₩87,837 | ₩88,018 | ₩87,517 | ₩87,851 | +0.02% | 6.2만 |
|---|
| 2026.04.27 | ₩88,278 | ₩88,452 | ₩88,131 | ₩88,398 | +0.14% | 5.4만 |
|---|
| 2026.04.24 | ₩88,252 | ₩88,572 | ₩87,904 | ₩88,572 | +0.36% | 3.8만 |
|---|
| 2026.04.23 | ₩87,717 | ₩88,171 | ₩86,916 | ₩87,624 | -0.11% | 3.7만 |
|---|
| 2026.04.22 | ₩87,316 | ₩88,185 | ₩87,316 | ₩88,145 | +0.95% | 3.7만 |
|---|
| 2026.04.21 | ₩87,356 | ₩87,437 | ₩86,648 | ₩86,648 | -0.81% | 6.2만 |
|---|
| 2026.04.20 | ₩87,450 | ₩87,517 | ₩86,996 | ₩87,196 | -0.29% | 5.6만 |
|---|
| 2026.04.17 | ₩86,822 | ₩87,690 | ₩86,745 | ₩87,530 | +0.82% | 4.9만 |
|---|
| 2026.04.16 | ₩86,248 | ₩86,441 | ₩85,834 | ₩86,261 | +0.02% | 3.9만 |
|---|
| 2026.04.15 | ₩85,032 | ₩85,967 | ₩84,912 | ₩85,967 | +1.10% | 4.3만 |
|---|
| 2026.04.14 | ₩84,177 | ₩84,872 | ₩84,046 | ₩84,845 | +0.79% | 5.3만 |
|---|
| 2026.04.13 | ₩82,854 | ₩83,903 | ₩82,828 | ₩83,803 | +1.14% | 5.1만 |
|---|
| 2026.04.10 | ₩83,309 | ₩83,389 | ₩82,861 | ₩82,988 | -0.38% | 4만 |
|---|
| 2026.04.09 | ₩82,467 | ₩83,120 | ₩82,240 | ₩83,015 | +0.66% | 4.2만 |
|---|
| 2026.04.08 | ₩82,761 | ₩82,774 | ₩82,093 | ₩82,587 | -0.21% | 11.4만 |
|---|
| 2026.04.07 | ₩80,196 | ₩80,450 | ₩79,207 | ₩80,450 | +0.32% | 5.3만 |
|---|
| 2026.04.06 | ₩80,036 | ₩80,450 | ₩80,009 | ₩80,329 | +0.37% | 6.9만 |
|---|
| 2026.04.02 | ₩78,833 | ₩80,049 | ₩78,833 | ₩80,004 | +1.48% | 4.6만 |
|---|
| 2026.04.01 | ₩79,768 | ₩80,530 | ₩79,768 | ₩80,022 | +0.32% | 6.8만 |
|---|
| 2026.03.31 | ₩77,618 | ₩79,247 | ₩77,577 | ₩79,247 | +2.10% | 9.7만 |
|---|
| 2026.03.30 | ₩77,938 | ₩78,081 | ₩76,442 | ₩76,763 | -1.51% | 8.4만 |
|---|
| 2026.03.27 | ₩78,259 | ₩78,259 | ₩77,190 | ₩77,364 | -1.14% | 6.2만 |
|---|
| 2026.03.26 | ₩79,755 | ₩79,921 | ₩78,553 | ₩78,606 | -1.44% | 5.3만 |
|---|
| 2026.03.25 | ₩80,770 | ₩80,830 | ₩80,129 | ₩80,347 | -0.52% | 4.1만 |
|---|
| 2026.03.24 | ₩80,076 | ₩80,476 | ₩79,795 | ₩80,089 | +0.02% | 4.2만 |
|---|
| 2026.03.23 | ₩80,543 | ₩81,311 | ₩80,303 | ₩80,490 | -0.07% | 8.5만 |
|---|
| 2026.03.20 | ₩80,677 | ₩80,677 | ₩79,243 | ₩79,572 | -1.37% | 4.1만 |
|---|
| 2026.03.19 | ₩80,370 | ₩81,091 | ₩80,049 | ₩80,784 | +0.52% | 3.6만 |
|---|
| 2026.03.18 | ₩81,692 | ₩81,930 | ₩80,957 | ₩80,957 | -0.90% | 2.8만 |
|---|
| 2026.03.17 | ₩81,879 | ₩82,168 | ₩81,799 | ₩81,999 | +0.15% | 3.7만 |
|---|
| 2026.03.16 | ₩81,412 | ₩81,852 | ₩81,371 | ₩81,623 | +0.26% | 6.1만 |
|---|
| 2026.03.13 | ₩81,612 | ₩81,846 | ₩80,570 | ₩80,704 | -1.11% | 4.7만 |
|---|
| 2026.03.12 | ₩82,093 | ₩82,165 | ₩81,318 | ₩81,318 | -0.94% | 4.4만 |
|---|
| 2026.03.11 | ₩82,507 | ₩82,837 | ₩82,387 | ₩82,707 | +0.24% | 3.1만 |
|---|
| 2026.03.10 | ₩82,507 | ₩83,111 | ₩82,267 | ₩82,440 | -0.08% | 4.8만 |
|---|
| 2026.03.09 | ₩80,824 | ₩82,587 | ₩80,530 | ₩82,534 | +2.12% | 9.8만 |
|---|
| 2026.03.06 | ₩81,786 | ₩82,080 | ₩81,331 | ₩81,612 | -0.21% | 7.7만 |
|---|
| 2026.03.05 | ₩83,028 | ₩83,281 | ₩82,093 | ₩82,748 | -0.34% | 7.2만 |
|---|
| 2026.03.04 | ₩83,135 | ₩83,723 | ₩82,936 | ₩83,445 | +0.37% | 9.5만 |
|---|
| 2026.03.03 | ₩82,814 | ₩83,282 | ₩81,867 | ₩83,055 | +0.29% | 9.1만 |
|---|
| 2026.03.02 | ₩83,242 | ₩84,260 | ₩83,108 | ₩84,003 | +0.91% | 9.1만 |
|---|
| 2026.02.27 | ₩83,683 | ₩84,137 | ₩83,562 | ₩84,137 | +0.54% | 3.5만 |
|---|
| 2026.02.26 | ₩84,979 | ₩84,979 | ₩83,679 | ₩84,417 | -0.66% | 4.9만 |
|---|
| 2026.02.25 | ₩84,444 | ₩84,858 | ₩84,375 | ₩84,845 | +0.47% | 5.2만 |
|---|
| 2026.02.24 | ₩83,522 | ₩84,217 | ₩83,442 | ₩84,124 | +0.72% | 4.3만 |
|---|
| 2026.02.23 | ₩83,776 | ₩84,030 | ₩83,162 | ₩83,389 | -0.46% | 5.3만 |
|---|
| 2026.02.20 | ₩83,001 | ₩84,030 | ₩83,001 | ₩83,977 | +1.17% | 3.9만 |
|---|
| 2026.02.19 | ₩83,335 | ₩83,562 | ₩83,081 | ₩83,282 | -0.06% | 4만 |
|---|
| 2026.02.18 | ₩83,068 | ₩83,776 | ₩83,015 | ₩83,496 | +0.51% | 6.1만 |
|---|
| 2026.02.17 | ₩82,935 | ₩83,322 | ₩82,173 | ₩83,081 | +0.18% | 10.9만 |
|---|
| 2026.02.13 | ₩83,309 | ₩83,776 | ₩82,788 | ₩83,175 | -0.16% | 7.1만 |
|---|
| 2026.02.12 | ₩84,992 | ₩84,992 | ₩83,041 | ₩83,269 | -2.03% | 7.9만 |
|---|
| 2026.02.11 | ₩85,099 | ₩85,406 | ₩84,424 | ₩84,778 | -0.38% | 11.5만 |
|---|
| 2026.02.10 | ₩85,005 | ₩85,059 | ₩84,564 | ₩84,658 | -0.41% | 11.1만 |
|---|
| 2026.02.09 | ₩84,444 | ₩85,072 | ₩84,069 | ₩84,898 | +0.54% | 15.2만 |
|---|
| 2026.02.06 | ₩83,896 | ₩84,645 | ₩83,775 | ₩84,471 | +0.68% | 12만 |
|---|
| 2026.02.05 | ₩83,362 | ₩83,806 | ₩82,788 | ₩83,362 | 0.00% | 15.6만 |
|---|
| 2026.02.04 | ₩84,952 | ₩85,125 | ₩83,790 | ₩84,431 | -0.61% | 18.9만 |
|---|
| 2026.02.03 | ₩85,419 | ₩85,473 | ₩84,097 | ₩84,725 | -0.81% | 10.6만 |
|---|
| 2026.02.02 | ₩84,190 | ₩85,393 | ₩84,190 | ₩85,339 | +1.36% | 9.1만 |
|---|
| 2026.01.30 | ₩84,631 | ₩84,765 | ₩84,124 | ₩84,444 | -0.22% | 8.4만 |
|---|
| 2026.01.29 | ₩85,473 | ₩85,500 | ₩83,609 | ₩84,938 | -0.63% | 10.5만 |
|---|
| 2026.01.28 | ₩85,646 | ₩85,753 | ₩85,299 | ₩85,593 | -0.06% | 4.6만 |
|---|
| 2026.01.27 | ₩85,286 | ₩85,687 | ₩85,279 | ₩85,433 | +0.17% | 6.4만 |
|---|
| 2026.01.26 | ₩84,417 | ₩85,033 | ₩84,178 | ₩84,789 | +0.44% | 7.6만 |
|---|
| 2026.01.23 | ₩83,977 | ₩84,480 | ₩83,870 | ₩84,137 | +0.19% | 4.2만 |
|---|
| 2026.01.22 | ₩84,030 | ₩84,270 | ₩83,669 | ₩84,018 | -0.01% | 5.1만 |
|---|
| 2026.01.21 | ₩82,614 | ₩83,749 | ₩82,480 | ₩83,349 | +0.89% | 6.3만 |
|---|
| 2026.01.20 | ₩82,574 | ₩83,055 | ₩82,106 | ₩82,320 | -0.31% | 11.3만 |
|---|
| 2026.01.16 | ₩83,977 | ₩84,086 | ₩83,643 | ₩83,720 | -0.31% | 3.9만 |
|---|
| 2026.01.15 | ₩84,484 | ₩84,484 | ₩83,736 | ₩83,870 | -0.73% | 3.7만 |
|---|
| 2026.01.14 | ₩83,963 | ₩84,097 | ₩83,461 | ₩84,003 | +0.05% | 6.9만 |
|---|
| 2026.01.13 | ₩84,431 | ₩84,646 | ₩83,990 | ₩84,324 | -0.13% | 4.5만 |
|---|
| 2026.01.12 | ₩83,830 | ₩84,408 | ₩83,818 | ₩84,391 | +0.67% | 7.2만 |
|---|
| 2026.01.09 | ₩83,669 | ₩84,311 | ₩83,669 | ₩84,201 | +0.64% | 3.8만 |
|---|
| 2026.01.08 | ₩83,522 | ₩83,627 | ₩83,139 | ₩83,562 | +0.05% | 4.7만 |
|---|
| 2026.01.07 | ₩83,696 | ₩84,057 | ₩83,603 | ₩83,656 | -0.05% | 6.6만 |
|---|
| 2026.01.06 | ₩83,375 | ₩83,683 | ₩83,200 | ₩83,656 | +0.34% | 6.8만 |
|---|
| 2026.01.05 | ₩83,429 | ₩83,557 | ₩83,309 | ₩83,362 | -0.08% | 6.7만 |
|---|
| 2026.01.02 | ₩83,295 | ₩83,637 | ₩82,538 | ₩82,960 | -0.40% | 9.8만 |
|---|
| 2025.12.31 | ₩83,536 | ₩83,536 | ₩82,868 | ₩82,868 | -0.80% | 5.6만 |
|---|
| 2025.12.30 | ₩83,522 | ₩83,713 | ₩83,468 | ₩83,469 | -0.06% | 8.5만 |
|---|
| 2025.12.29 | ₩83,442 | ₩83,603 | ₩83,322 | ₩83,522 | +0.10% | 10.2만 |
|---|
| 2025.12.26 | ₩83,883 | ₩83,918 | ₩83,657 | ₩83,723 | -0.19% | 8.1만 |
|---|
| 2025.12.24 | ₩83,589 | ₩83,906 | ₩83,589 | ₩83,870 | +0.34% | 5.4만 |
|---|
| 2025.12.23 | ₩83,362 | ₩83,707 | ₩83,362 | ₩83,696 | +0.40% | 3.4만 |
|---|
| 2025.12.22 | ₩83,603 | ₩83,631 | ₩83,282 | ₩83,562 | -0.05% | 3.9만 |
|---|
| 2025.12.19 | ₩82,788 | ₩83,215 | ₩82,788 | ₩83,215 | +0.52% | 3.5만 |
|---|
| 2025.12.18 | ₩82,654 | ₩83,106 | ₩82,467 | ₩82,681 | +0.03% | 3.2만 |
|---|
| 2025.12.17 | ₩82,948 | ₩83,028 | ₩81,772 | ₩81,866 | -1.30% | 2.9만 |
|---|
| 2025.12.16 | ₩82,574 | ₩82,908 | ₩82,160 | ₩82,841 | +0.32% | 3만 |
|---|
| 2025.12.15 | ₩83,509 | ₩83,643 | ₩82,678 | ₩82,975 | -0.64% | 4만 |
|---|
| 2025.12.12 | ₩83,683 | ₩83,883 | ₩82,748 | ₩83,122 | -0.67% | 4.8만 |
|---|
| 2025.12.11 | ₩83,803 | ₩83,816 | ₩83,146 | ₩83,776 | -0.03% | 4.3만 |
|---|
| 2025.12.10 | ₩83,202 | ₩84,007 | ₩83,154 | ₩83,894 | +0.83% | 3.2만 |
|---|
| 2025.12.09 | ₩83,282 | ₩83,616 | ₩83,269 | ₩83,361 | +0.09% | 5.3만 |
|---|
| 2025.12.08 | ₩83,930 | ₩83,930 | ₩83,135 | ₩83,389 | -0.64% | 7만 |
|---|
| 2025.12.05 | ₩83,803 | ₩84,217 | ₩83,803 | ₩83,923 | +0.14% | 5.3만 |
|---|
| 2025.12.04 | ₩83,910 | ₩83,910 | ₩83,282 | ₩83,629 | -0.33% | 5.6만 |
|---|
| 2025.12.03 | ₩83,215 | ₩83,850 | ₩83,175 | ₩83,656 | +0.53% | 4.4만 |
|---|
| 2025.12.02 | ₩83,202 | ₩83,522 | ₩83,068 | ₩83,402 | +0.24% | 6.9만 |
|---|
| 2025.12.01 | ₩82,854 | ₩83,319 | ₩82,722 | ₩83,081 | +0.27% | 11.5만 |
|---|
| 2025.11.28 | ₩83,041 | ₩83,409 | ₩82,921 | ₩83,389 | +0.42% | 8.2만 |
|---|
| 2025.11.26 | ₩82,560 | ₩82,935 | ₩82,408 | ₩82,734 | +0.21% | 4만 |
|---|
| 2025.11.25 | ₩81,612 | ₩82,448 | ₩81,305 | ₩82,293 | +0.83% | 4.8만 |
|---|
| 2025.11.24 | ₩80,583 | ₩81,585 | ₩80,583 | ₩81,398 | +1.01% | 11.5만 |
|---|
| 2025.11.21 | ₩79,140 | ₩80,490 | ₩78,963 | ₩79,814 | +0.85% | 9.9만 |
|---|
| 2025.11.20 | ₩81,291 | ₩81,575 | ₩78,753 | ₩78,807 | -3.06% | 6.9만 |
|---|
| 2025.11.19 | ₩79,808 | ₩81,024 | ₩79,755 | ₩80,049 | +0.30% | 5.3만 |
|---|
| 2025.11.18 | ₩80,183 | ₩80,423 | ₩79,408 | ₩80,005 | -0.22% | 3.7만 |
|---|
| 2025.11.17 | ₩80,957 | ₩81,556 | ₩80,109 | ₩80,448 | -0.63% | 6.5만 |
|---|
| 2025.11.14 | ₩80,089 | ₩81,492 | ₩79,909 | ₩80,971 | +1.10% | 3.4만 |
|---|
| 2025.11.13 | ₩81,866 | ₩82,010 | ₩80,810 | ₩80,984 | -1.08% | 6.5만 |
|---|
| 2025.11.12 | ₩82,494 | ₩82,494 | ₩81,786 | ₩82,061 | -0.52% | 5만 |
|---|
| 2025.11.11 | ₩81,692 | ₩82,307 | ₩81,679 | ₩82,218 | +0.64% | 3.1만 |
|---|
| 2025.11.10 | ₩81,358 | ₩81,919 | ₩81,184 | ₩81,799 | +0.54% | 26.2만 |
|---|
| 2025.11.07 | ₩80,543 | ₩80,650 | ₩79,808 | ₩80,543 | 0.00% | 13.2만 |
|---|
| 2025.11.06 | ₩81,585 | ₩81,585 | ₩80,666 | ₩80,850 | -0.90% | 6.8만 |
|---|
| 2025.11.05 | ₩81,131 | ₩81,838 | ₩80,997 | ₩81,679 | +0.68% | 53만 |
|---|
| 2025.11.04 | ₩81,011 | ₩81,492 | ₩80,939 | ₩81,118 | +0.13% | 7만 |
|---|
| 2025.11.03 | ₩82,320 | ₩82,320 | ₩81,719 | ₩82,026 | -0.36% | 10.1만 |
|---|
| 2025.10.31 | ₩82,734 | ₩82,734 | ₩81,699 | ₩82,013 | -0.87% | 5.4만 |
|---|
| 2025.10.30 | ₩82,681 | ₩82,870 | ₩82,120 | ₩82,120 | -0.68% | 11.2만 |
|---|
| 2025.10.29 | ₩83,215 | ₩83,322 | ₩82,694 | ₩83,122 | -0.11% | 7만 |
|---|
| 2025.10.28 | ₩83,442 | ₩83,442 | ₩83,021 | ₩83,028 | -0.50% | 7.3만 |
|---|
| 2025.10.27 | ₩82,507 | ₩83,055 | ₩82,422 | ₩83,015 | +0.62% | 7.9만 |
|---|
| 2025.10.24 | ₩81,732 | ₩81,889 | ₩81,563 | ₩81,652 | -0.10% | 4.1만 |
|---|
| 2025.10.23 | ₩80,717 | ₩81,318 | ₩80,650 | ₩81,184 | +0.58% | 4.7만 |
|---|
| 2025.10.22 | ₩81,131 | ₩81,155 | ₩80,049 | ₩80,637 | -0.61% | 7.2만 |
|---|
| 2025.10.21 | ₩80,904 | ₩81,086 | ₩80,770 | ₩80,931 | +0.03% | 5.2만 |
|---|
| 2025.10.20 | ₩80,223 | ₩81,074 | ₩80,216 | ₩80,997 | +0.97% | 6.1만 |
|---|
| 2025.10.17 | ₩78,833 | ₩79,849 | ₩78,833 | ₩79,702 | +1.10% | 5.6만 |
|---|
| 2025.10.16 | ₩79,541 | ₩79,849 | ₩78,660 | ₩79,019 | -0.66% | 6만 |
|---|
| 2025.10.15 | ₩79,301 | ₩79,795 | ₩78,766 | ₩79,354 | +0.07% | 6.3만 |
|---|
| 2025.10.14 | ₩78,072 | ₩79,154 | ₩77,768 | ₩78,807 | +0.94% | 8.7만 |
|---|
| 2025.10.13 | ₩78,486 | ₩78,900 | ₩78,272 | ₩78,793 | +0.39% | 7.3만 |
|---|
| 2025.10.10 | ₩79,902 | ₩80,102 | ₩77,524 | ₩77,591 | -2.89% | 20.7만 |
|---|