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 | ₩101,575 | ₩101,575 | ₩101,174 | ₩101,407 | -0.17% | 3.3만 |
| 2026.10.08 | ₩101,762 | ₩101,976 | ₩100,584 | ₩101,110 | -0.64% | 5.1만 |
| 2026.10.07 | ₩101,949 | ₩102,136 | ₩101,562 | ₩102,109 | +0.16% | 4.7만 |
| 2026.10.06 | ₩102,417 | ₩102,684 | ₩102,216 | ₩102,243 | -0.17% | 4.6만 |
| 2026.10.05 | ₩101,148 | ₩102,076 | ₩101,148 | ₩101,909 | +0.75% | 10.8만 |
| 2026.10.02 | ₩101,134 | ₩101,487 | ₩100,794 | ₩100,987 | -0.15% | 4.5만 |
| 2026.10.01 | ₩100,159 | ₩100,286 | ₩99,424 | ₩100,092 | -0.07% | 4.1만 |
| 2026.09.30 | ₩100,052 | ₩100,787 | ₩99,798 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩99,936 |
| -0.12% |
| 8.3만 |
| 2026.09.29 | ₩100,266 | ₩100,266 | ₩99,464 | ₩99,691 | -0.57% | 5만 |
|---|
| 2026.09.28 | ₩100,399 | ₩100,480 | ₩99,504 | ₩99,919 | -0.48% | 5.9만 |
|---|
| 2026.09.25 | ₩100,333 | ₩100,720 | ₩99,959 | ₩100,673 | +0.34% | 4.1만 |
|---|
| 2026.09.24 | ₩99,384 | ₩100,266 | ₩99,211 | ₩100,114 | +0.73% | 3.2만 |
|---|
| 2026.09.23 | ₩101,027 | ₩101,041 | ₩99,813 | ₩100,052 | -0.97% | 3.9만 |
|---|
| 2026.09.22 | ₩100,613 | ₩101,027 | ₩100,506 | ₩100,891 | +0.28% | 5.6만 |
|---|
| 2026.09.21 | ₩99,130 | ₩100,680 | ₩99,130 | ₩100,516 | +1.40% | 8.9만 |
|---|
| 2026.09.18 | ₩98,356 | ₩98,456 | ₩97,848 | ₩98,417 | +0.06% | 2.9만 |
|---|
| 2026.09.17 | ₩97,781 | ₩98,129 | ₩97,634 | ₩98,071 | +0.30% | 1.9만 |
|---|
| 2026.09.16 | ₩97,087 | ₩97,327 | ₩95,925 | ₩96,472 | -0.63% | 4만 |
|---|
| 2026.09.15 | ₩96,739 | ₩97,020 | ₩96,445 | ₩96,592 | -0.15% | 6.4만 |
|---|
| 2026.09.14 | ₩96,592 | ₩97,287 | ₩96,299 | ₩96,886 | +0.30% | 7.7만 |
|---|
| 2026.09.11 | ₩97,514 | ₩97,995 | ₩97,514 | ₩97,581 | +0.07% | 2.7만 |
|---|
| 2026.09.10 | ₩96,713 | ₩96,884 | ₩96,405 | ₩96,697 | -0.02% | 4.6만 |
|---|
| 2026.09.09 | ₩97,527 | ₩97,652 | ₩97,180 | ₩97,330 | -0.20% | 3.6만 |
|---|
| 2026.09.08 | ₩98,048 | ₩98,068 | ₩97,501 | ₩97,513 | -0.55% | 7.7만 |
|---|
| 2026.09.04 | ₩98,102 | ₩98,195 | ₩97,661 | ₩97,857 | -0.25% | 3.6만 |
|---|
| 2026.09.03 | ₩97,381 | ₩98,249 | ₩97,300 | ₩98,052 | +0.69% | 4만 |
|---|
| 2026.09.02 | ₩96,632 | ₩97,240 | ₩96,429 | ₩97,073 | +0.46% | 4.6만 |
|---|
| 2026.09.01 | ₩96,339 | ₩96,913 | ₩96,071 | ₩96,579 | +0.25% | 8.4만 |
|---|
| 2026.08.31 | ₩97,047 | ₩97,194 | ₩96,623 | ₩97,047 | 0.00% | 11.1만 |
|---|
| 2026.08.28 | ₩97,648 | ₩98,062 | ₩96,966 | ₩97,047 | -0.62% | 4.5만 |
|---|
| 2026.08.27 | ₩96,833 | ₩97,755 | ₩96,673 | ₩97,608 | +0.80% | 7.6만 |
|---|
| 2026.08.26 | ₩96,098 | ₩96,345 | ₩95,926 | ₩96,138 | +0.04% | 5.4만 |
|---|
| 2026.08.25 | ₩96,165 | ₩96,490 | ₩95,975 | ₩96,232 | +0.07% | 3.4만 |
|---|
| 2026.08.24 | ₩96,285 | ₩96,325 | ₩95,631 | ₩95,791 | -0.51% | 11.2만 |
|---|
| 2026.08.21 | ₩96,820 | ₩96,978 | ₩96,399 | ₩96,632 | -0.19% | 2.6만 |
|---|
| 2026.08.20 | ₩96,713 | ₩96,966 | ₩96,269 | ₩96,269 | -0.46% | 3.6만 |
|---|
| 2026.08.19 | ₩97,113 | ₩97,287 | ₩96,606 | ₩96,828 | -0.29% | 5.7만 |
|---|
| 2026.08.18 | ₩97,020 | ₩97,047 | ₩96,486 | ₩96,683 | -0.35% | 24만 |
|---|
| 2026.08.17 | ₩98,235 | ₩98,396 | ₩97,795 | ₩97,833 | -0.41% | 6.1만 |
|---|
| 2026.08.14 | ₩98,356 | ₩98,476 | ₩97,868 | ₩98,030 | -0.33% | 3.8만 |
|---|
| 2026.08.13 | ₩97,728 | ₩98,436 | ₩97,728 | ₩98,241 | +0.52% | 4.1만 |
|---|
| 2026.08.12 | ₩97,835 | ₩97,986 | ₩97,340 | ₩97,417 | -0.43% | 3.1만 |
|---|
| 2026.08.11 | ₩97,768 | ₩97,768 | ₩96,846 | ₩97,056 | -0.73% | 2.9만 |
|---|
| 2026.08.10 | ₩97,621 | ₩97,942 | ₩97,407 | ₩97,474 | -0.15% | 5.2만 |
|---|
| 2026.08.07 | ₩97,501 | ₩97,768 | ₩97,113 | ₩97,701 | +0.21% | 3.9만 |
|---|
| 2026.08.06 | ₩96,779 | ₩97,394 | ₩96,659 | ₩97,016 | +0.24% | 5.2만 |
|---|
| 2026.08.05 | ₩97,781 | ₩98,048 | ₩96,860 | ₩96,913 | -0.89% | 6.2만 |
|---|
| 2026.08.04 | ₩95,591 | ₩97,541 | ₩95,550 | ₩97,280 | +1.77% | 6.3만 |
|---|
| 2026.08.03 | ₩93,614 | ₩95,243 | ₩93,507 | ₩94,989 | +1.47% | 7.6만 |
|---|
| 2026.07.31 | ₩93,226 | ₩93,734 | ₩92,011 | ₩93,373 | +0.16% | 4.5만 |
|---|
| 2026.07.30 | ₩92,198 | ₩93,366 | ₩92,198 | ₩93,266 | +1.16% | 6.9만 |
|---|
| 2026.07.29 | ₩92,532 | ₩92,852 | ₩90,848 | ₩90,871 | -1.79% | 5만 |
|---|
| 2026.07.28 | ₩92,184 | ₩92,805 | ₩91,637 | ₩92,486 | +0.33% | 4.9만 |
|---|
| 2026.07.27 | ₩93,988 | ₩93,988 | ₩92,144 | ₩92,732 | -1.34% | 6.7만 |
|---|
| 2026.07.24 | ₩93,427 | ₩93,841 | ₩92,839 | ₩93,022 | -0.43% | 3.4만 |
|---|
| 2026.07.23 | ₩93,814 | ₩94,054 | ₩92,952 | ₩93,427 | -0.41% | 6만 |
|---|
| 2026.07.22 | ₩94,655 | ₩95,430 | ₩94,655 | ₩95,086 | +0.45% | 2.8만 |
|---|
| 2026.07.21 | ₩94,682 | ₩95,176 | ₩94,549 | ₩95,159 | +0.50% | 3.9만 |
|---|
| 2026.07.20 | ₩94,562 | ₩94,909 | ₩93,794 | ₩93,801 | -0.81% | 4.9만 |
|---|
| 2026.07.17 | ₩93,507 | ₩94,428 | ₩92,906 | ₩93,964 | +0.49% | 5.2만 |
|---|
| 2026.07.16 | ₩95,537 | ₩95,758 | ₩94,569 | ₩94,947 | -0.62% | 3.6만 |
|---|
| 2026.07.15 | ₩96,058 | ₩96,121 | ₩95,070 | ₩96,049 | -0.01% | 4.1만 |
|---|
| 2026.07.14 | ₩95,577 | ₩95,844 | ₩95,070 | ₩95,721 | +0.15% | 4.4만 |
|---|
| 2026.07.13 | ₩95,537 | ₩95,717 | ₩94,802 | ₩94,949 | -0.62% | 5만 |
|---|
| 2026.07.10 | ₩95,510 | ₩96,312 | ₩95,404 | ₩96,238 | +0.76% | 5.4만 |
|---|
| 2026.07.09 | ₩95,083 | ₩95,664 | ₩94,829 | ₩95,601 | +0.55% | 3.9만 |
|---|
| 2026.07.08 | ₩93,948 | ₩94,696 | ₩93,493 | ₩94,615 | +0.71% | 4만 |
|---|
| 2026.07.07 | ₩94,495 | ₩94,615 | ₩93,826 | ₩94,275 | -0.23% | 4.7만 |
|---|
| 2026.07.06 | ₩94,589 | ₩95,283 | ₩94,442 | ₩95,056 | +0.49% | 7.9만 |
|---|
| 2026.07.02 | ₩94,856 | ₩95,386 | ₩93,254 | ₩93,907 | -1.00% | 9.2만 |
|---|
| 2026.07.01 | ₩95,056 | ₩95,430 | ₩94,660 | ₩94,776 | -0.30% | 7.5만 |
|---|
| 2026.06.30 | ₩94,228 | ₩95,691 | ₩94,220 | ₩95,363 | +1.20% | 6.7만 |
|---|
| 2026.06.29 | ₩93,213 | ₩94,215 | ₩92,284 | ₩94,175 | +1.03% | 7.5만 |
|---|
| 2026.06.26 | ₩92,331 | ₩93,171 | ₩91,877 | ₩92,425 | +0.10% | 3.9만 |
|---|
| 2026.06.25 | ₩94,241 | ₩94,241 | ₩92,171 | ₩93,173 | -1.13% | 6.4만 |
|---|
| 2026.06.24 | ₩93,627 | ₩93,988 | ₩92,505 | ₩92,984 | -0.69% | 4.5만 |
|---|
| 2026.06.23 | ₩93,600 | ₩94,415 | ₩93,413 | ₩93,467 | -0.14% | 8.7만 |
|---|
| 2026.06.22 | ₩96,192 | ₩96,385 | ₩95,470 | ₩95,831 | -0.37% | 7만 |
|---|
| 2026.06.18 | ₩95,844 | ₩96,165 | ₩95,310 | ₩95,965 | +0.13% | 5만 |
|---|
| 2026.06.17 | ₩95,925 | ₩95,925 | ₩94,322 | ₩94,468 | -1.52% | 4.8만 |
|---|
| 2026.06.16 | ₩96,258 | ₩96,626 | ₩95,457 | ₩95,510 | -0.78% | 6.4만 |
|---|
| 2026.06.15 | ₩96,232 | ₩96,746 | ₩96,102 | ₩96,646 | +0.43% | 8.7만 |
|---|
| 2026.06.12 | ₩94,455 | ₩94,956 | ₩93,774 | ₩94,468 | +0.01% | 5.6만 |
|---|
| 2026.06.11 | ₩92,759 | ₩94,362 | ₩92,218 | ₩94,068 | +1.41% | 5.5만 |
|---|
| 2026.06.10 | ₩93,293 | ₩94,061 | ₩92,171 | ₩92,171 | -1.20% | 6.1만 |
|---|
| 2026.06.09 | ₩95,430 | ₩95,664 | ₩91,610 | ₩93,867 | -1.64% | 8.4만 |
|---|
| 2026.06.08 | ₩95,230 | ₩95,831 | ₩94,762 | ₩94,762 | -0.49% | 11만 |
|---|
| 2026.06.05 | ₩96,820 | ₩96,900 | ₩93,974 | ₩94,215 | -2.69% | 9.5만 |
|---|
| 2026.06.04 | ₩96,953 | ₩97,968 | ₩96,902 | ₩97,715 | +0.79% | 7.2만 |
|---|
| 2026.06.03 | ₩98,396 | ₩98,623 | ₩97,995 | ₩98,249 | -0.15% | 7.8만 |
|---|
| 2026.06.02 | ₩97,688 | ₩98,316 | ₩97,447 | ₩98,316 | +0.64% | 9.8만 |
|---|
| 2026.06.01 | ₩97,701 | ₩98,035 | ₩97,262 | ₩97,701 | 0.00% | 10.6만 |
|---|
| 2026.05.29 | ₩97,421 | ₩97,868 | ₩97,184 | ₩97,701 | +0.29% | 3.6만 |
|---|
| 2026.05.28 | ₩96,486 | ₩97,234 | ₩96,178 | ₩97,113 | +0.65% | 4.2만 |
|---|
| 2026.05.27 | ₩96,392 | ₩96,603 | ₩96,091 | ₩96,339 | -0.06% | 4.1만 |
|---|
| 2026.05.26 | ₩95,831 | ₩96,486 | ₩95,697 | ₩96,299 | +0.49% | 7.1만 |
|---|
| 2026.05.22 | ₩94,669 | ₩95,283 | ₩94,669 | ₩94,993 | +0.34% | 3.6만 |
|---|
| 2026.05.21 | ₩93,560 | ₩94,426 | ₩93,467 | ₩94,232 | +0.72% | 4.2만 |
|---|
| 2026.05.20 | ₩92,946 | ₩93,720 | ₩92,866 | ₩93,720 | +0.83% | 5만 |
|---|
| 2026.05.19 | ₩92,772 | ₩93,019 | ₩92,123 | ₩92,525 | -0.27% | 4.7만 |
|---|
| 2026.05.18 | ₩93,707 | ₩93,707 | ₩92,618 | ₩93,186 | -0.56% | 7만 |
|---|
| 2026.05.15 | ₩93,547 | ₩94,241 | ₩93,346 | ₩93,667 | +0.13% | 10.4만 |
|---|
| 2026.05.14 | ₩94,028 | ₩94,700 | ₩93,968 | ₩94,535 | +0.54% | 7만 |
|---|
| 2026.05.13 | ₩93,266 | ₩94,231 | ₩92,939 | ₩94,081 | +0.87% | 6.1만 |
|---|
| 2026.05.12 | ₩93,199 | ₩93,413 | ₩92,198 | ₩93,093 | -0.11% | 7.5만 |
|---|
| 2026.05.11 | ₩93,386 | ₩93,894 | ₩93,213 | ₩93,720 | +0.36% | 9.9만 |
|---|
| 2026.05.08 | ₩92,545 | ₩93,467 | ₩92,453 | ₩93,440 | +0.97% | 4.4만 |
|---|
| 2026.05.07 | ₩92,906 | ₩92,906 | ₩91,770 | ₩92,037 | -0.93% | 8.1만 |
|---|
| 2026.05.06 | ₩91,877 | ₩92,652 | ₩91,693 | ₩92,612 | +0.80% | 7.9만 |
|---|
| 2026.05.05 | ₩90,541 | ₩91,389 | ₩90,434 | ₩91,276 | +0.81% | 7.1만 |
|---|
| 2026.05.04 | ₩90,034 | ₩90,261 | ₩89,432 | ₩89,766 | -0.30% | 8.6만 |
|---|
| 2026.05.01 | ₩89,726 | ₩90,488 | ₩89,726 | ₩90,207 | +0.54% | 3.6만 |
|---|
| 2026.04.30 | ₩88,471 | ₩89,566 | ₩87,972 | ₩89,446 | +1.10% | 5.1만 |
|---|
| 2026.04.29 | ₩87,789 | ₩87,963 | ₩87,529 | ₩87,963 | +0.20% | 5.4만 |
|---|
| 2026.04.28 | ₩87,830 | ₩88,010 | ₩87,509 | ₩87,843 | +0.02% | 6.2만 |
|---|
| 2026.04.27 | ₩88,270 | ₩88,444 | ₩88,123 | ₩88,391 | +0.14% | 5.4만 |
|---|
| 2026.04.24 | ₩88,244 | ₩88,564 | ₩87,896 | ₩88,564 | +0.36% | 3.8만 |
|---|
| 2026.04.23 | ₩87,709 | ₩88,163 | ₩86,908 | ₩87,616 | -0.11% | 3.7만 |
|---|
| 2026.04.22 | ₩87,309 | ₩88,177 | ₩87,309 | ₩88,137 | +0.95% | 3.7만 |
|---|
| 2026.04.21 | ₩87,349 | ₩87,429 | ₩86,641 | ₩86,641 | -0.81% | 6.2만 |
|---|
| 2026.04.20 | ₩87,442 | ₩87,509 | ₩86,988 | ₩87,188 | -0.29% | 5.6만 |
|---|
| 2026.04.17 | ₩86,814 | ₩87,683 | ₩86,737 | ₩87,522 | +0.82% | 4.9만 |
|---|
| 2026.04.16 | ₩86,240 | ₩86,434 | ₩85,826 | ₩86,253 | +0.02% | 3.9만 |
|---|
| 2026.04.15 | ₩85,024 | ₩85,959 | ₩84,904 | ₩85,959 | +1.10% | 4.3만 |
|---|
| 2026.04.14 | ₩84,169 | ₩84,864 | ₩84,038 | ₩84,837 | +0.79% | 5.3만 |
|---|
| 2026.04.13 | ₩82,847 | ₩83,896 | ₩82,820 | ₩83,795 | +1.14% | 5.1만 |
|---|
| 2026.04.10 | ₩83,301 | ₩83,381 | ₩82,854 | ₩82,981 | -0.38% | 4만 |
|---|
| 2026.04.09 | ₩82,460 | ₩83,113 | ₩82,232 | ₩83,007 | +0.66% | 4.2만 |
|---|
| 2026.04.08 | ₩82,753 | ₩82,767 | ₩82,086 | ₩82,580 | -0.21% | 11.4만 |
|---|
| 2026.04.07 | ₩80,189 | ₩80,442 | ₩79,200 | ₩80,442 | +0.32% | 5.3만 |
|---|
| 2026.04.06 | ₩80,028 | ₩80,442 | ₩80,002 | ₩80,322 | +0.37% | 6.9만 |
|---|
| 2026.04.02 | ₩78,826 | ₩80,042 | ₩78,826 | ₩79,996 | +1.48% | 4.6만 |
|---|
| 2026.04.01 | ₩79,761 | ₩80,523 | ₩79,761 | ₩80,015 | +0.32% | 6.8만 |
|---|
| 2026.03.31 | ₩77,611 | ₩79,240 | ₩77,570 | ₩79,240 | +2.10% | 9.7만 |
|---|
| 2026.03.30 | ₩77,931 | ₩78,074 | ₩76,435 | ₩76,756 | -1.51% | 8.4만 |
|---|
| 2026.03.27 | ₩78,252 | ₩78,252 | ₩77,183 | ₩77,357 | -1.14% | 6.2만 |
|---|
| 2026.03.26 | ₩79,748 | ₩79,913 | ₩78,546 | ₩78,599 | -1.44% | 5.3만 |
|---|
| 2026.03.25 | ₩80,763 | ₩80,823 | ₩80,122 | ₩80,340 | -0.52% | 4.1만 |
|---|
| 2026.03.24 | ₩80,068 | ₩80,469 | ₩79,788 | ₩80,082 | +0.02% | 4.2만 |
|---|
| 2026.03.23 | ₩80,536 | ₩81,304 | ₩80,296 | ₩80,483 | -0.07% | 8.5만 |
|---|
| 2026.03.20 | ₩80,670 | ₩80,670 | ₩79,236 | ₩79,565 | -1.37% | 4.1만 |
|---|
| 2026.03.19 | ₩80,362 | ₩81,084 | ₩80,042 | ₩80,776 | +0.52% | 3.6만 |
|---|
| 2026.03.18 | ₩81,685 | ₩81,923 | ₩80,950 | ₩80,950 | -0.90% | 2.8만 |
|---|
| 2026.03.17 | ₩81,872 | ₩82,160 | ₩81,792 | ₩81,992 | +0.15% | 3.7만 |
|---|
| 2026.03.16 | ₩81,404 | ₩81,845 | ₩81,364 | ₩81,615 | +0.26% | 6.1만 |
|---|
| 2026.03.13 | ₩81,605 | ₩81,838 | ₩80,563 | ₩80,696 | -1.11% | 4.7만 |
|---|
| 2026.03.12 | ₩82,086 | ₩82,158 | ₩81,311 | ₩81,311 | -0.94% | 4.4만 |
|---|
| 2026.03.11 | ₩82,500 | ₩82,830 | ₩82,379 | ₩82,700 | +0.24% | 3.1만 |
|---|
| 2026.03.10 | ₩82,500 | ₩83,103 | ₩82,259 | ₩82,433 | -0.08% | 4.8만 |
|---|
| 2026.03.09 | ₩80,817 | ₩82,580 | ₩80,523 | ₩82,526 | +2.12% | 9.8만 |
|---|
| 2026.03.06 | ₩81,778 | ₩82,072 | ₩81,324 | ₩81,605 | -0.21% | 7.7만 |
|---|
| 2026.03.05 | ₩83,021 | ₩83,273 | ₩82,086 | ₩82,740 | -0.34% | 7.2만 |
|---|
| 2026.03.04 | ₩83,127 | ₩83,715 | ₩82,928 | ₩83,437 | +0.37% | 9.5만 |
|---|
| 2026.03.03 | ₩82,807 | ₩83,274 | ₩81,860 | ₩83,047 | +0.29% | 9.1만 |
|---|
| 2026.03.02 | ₩83,234 | ₩84,252 | ₩83,101 | ₩83,996 | +0.91% | 9.1만 |
|---|
| 2026.02.27 | ₩83,675 | ₩84,129 | ₩83,555 | ₩84,129 | +0.54% | 3.5만 |
|---|
| 2026.02.26 | ₩84,971 | ₩84,971 | ₩83,671 | ₩84,410 | -0.66% | 4.9만 |
|---|
| 2026.02.25 | ₩84,437 | ₩84,851 | ₩84,367 | ₩84,837 | +0.47% | 5.2만 |
|---|
| 2026.02.24 | ₩83,515 | ₩84,209 | ₩83,435 | ₩84,116 | +0.72% | 4.3만 |
|---|
| 2026.02.23 | ₩83,769 | ₩84,022 | ₩83,154 | ₩83,381 | -0.46% | 5.3만 |
|---|
| 2026.02.20 | ₩82,994 | ₩84,022 | ₩82,994 | ₩83,969 | +1.17% | 3.9만 |
|---|
| 2026.02.19 | ₩83,328 | ₩83,555 | ₩83,074 | ₩83,274 | -0.06% | 4만 |
|---|
| 2026.02.18 | ₩83,061 | ₩83,769 | ₩83,007 | ₩83,488 | +0.51% | 6.1만 |
|---|
| 2026.02.17 | ₩82,927 | ₩83,314 | ₩82,166 | ₩83,074 | +0.18% | 10.9만 |
|---|
| 2026.02.13 | ₩83,301 | ₩83,769 | ₩82,780 | ₩83,168 | -0.16% | 7.1만 |
|---|
| 2026.02.12 | ₩84,984 | ₩84,984 | ₩83,034 | ₩83,261 | -2.03% | 7.9만 |
|---|
| 2026.02.11 | ₩85,091 | ₩85,398 | ₩84,417 | ₩84,771 | -0.38% | 11.5만 |
|---|
| 2026.02.10 | ₩84,998 | ₩85,051 | ₩84,557 | ₩84,650 | -0.41% | 11.1만 |
|---|
| 2026.02.09 | ₩84,437 | ₩85,064 | ₩84,061 | ₩84,891 | +0.54% | 15.2만 |
|---|
| 2026.02.06 | ₩83,889 | ₩84,637 | ₩83,767 | ₩84,463 | +0.68% | 12만 |
|---|
| 2026.02.05 | ₩83,355 | ₩83,798 | ₩82,780 | ₩83,355 | 0.00% | 15.6만 |
|---|
| 2026.02.04 | ₩84,944 | ₩85,118 | ₩83,782 | ₩84,423 | -0.61% | 18.9만 |
|---|
| 2026.02.03 | ₩85,412 | ₩85,465 | ₩84,089 | ₩84,717 | -0.81% | 10.6만 |
|---|
| 2026.02.02 | ₩84,183 | ₩85,385 | ₩84,183 | ₩85,332 | +1.36% | 9.1만 |
|---|
| 2026.01.30 | ₩84,624 | ₩84,757 | ₩84,116 | ₩84,437 | -0.22% | 8.4만 |
|---|
| 2026.01.29 | ₩85,465 | ₩85,492 | ₩83,602 | ₩84,931 | -0.63% | 10.5만 |
|---|
| 2026.01.28 | ₩85,639 | ₩85,746 | ₩85,291 | ₩85,585 | -0.06% | 4.6만 |
|---|
| 2026.01.27 | ₩85,278 | ₩85,679 | ₩85,271 | ₩85,425 | +0.17% | 6.4만 |
|---|
| 2026.01.26 | ₩84,410 | ₩85,026 | ₩84,171 | ₩84,781 | +0.44% | 7.6만 |
|---|
| 2026.01.23 | ₩83,969 | ₩84,473 | ₩83,862 | ₩84,129 | +0.19% | 4.2만 |
|---|
| 2026.01.22 | ₩84,022 | ₩84,263 | ₩83,662 | ₩84,010 | -0.01% | 5.1만 |
|---|
| 2026.01.21 | ₩82,606 | ₩83,742 | ₩82,473 | ₩83,341 | +0.89% | 6.3만 |
|---|
| 2026.01.20 | ₩82,566 | ₩83,047 | ₩82,099 | ₩82,313 | -0.31% | 11.3만 |
|---|
| 2026.01.16 | ₩83,969 | ₩84,079 | ₩83,635 | ₩83,713 | -0.31% | 3.9만 |
|---|
| 2026.01.15 | ₩84,477 | ₩84,477 | ₩83,729 | ₩83,862 | -0.73% | 3.7만 |
|---|
| 2026.01.14 | ₩83,956 | ₩84,089 | ₩83,453 | ₩83,996 | +0.05% | 6.9만 |
|---|
| 2026.01.13 | ₩84,423 | ₩84,638 | ₩83,982 | ₩84,316 | -0.13% | 4.5만 |
|---|
| 2026.01.12 | ₩83,822 | ₩84,400 | ₩83,810 | ₩84,383 | +0.67% | 7.2만 |
|---|
| 2026.01.09 | ₩83,662 | ₩84,303 | ₩83,662 | ₩84,193 | +0.64% | 3.8만 |
|---|
| 2026.01.08 | ₩83,515 | ₩83,619 | ₩83,131 | ₩83,555 | +0.05% | 4.7만 |
|---|
| 2026.01.07 | ₩83,688 | ₩84,049 | ₩83,595 | ₩83,648 | -0.05% | 6.6만 |
|---|
| 2026.01.06 | ₩83,368 | ₩83,675 | ₩83,193 | ₩83,648 | +0.34% | 6.8만 |
|---|
| 2026.01.05 | ₩83,421 | ₩83,550 | ₩83,301 | ₩83,355 | -0.08% | 6.7만 |
|---|
| 2026.01.02 | ₩83,288 | ₩83,630 | ₩82,530 | ₩82,952 | -0.40% | 9.8만 |
|---|
| 2025.12.31 | ₩83,528 | ₩83,528 | ₩82,860 | ₩82,860 | -0.80% | 5.6만 |
|---|
| 2025.12.30 | ₩83,515 | ₩83,706 | ₩83,460 | ₩83,461 | -0.06% | 8.5만 |
|---|
| 2025.12.29 | ₩83,435 | ₩83,595 | ₩83,314 | ₩83,515 | +0.10% | 10.2만 |
|---|
| 2025.12.26 | ₩83,876 | ₩83,910 | ₩83,650 | ₩83,715 | -0.19% | 8.1만 |
|---|
| 2025.12.24 | ₩83,582 | ₩83,898 | ₩83,582 | ₩83,862 | +0.34% | 5.4만 |
|---|
| 2025.12.23 | ₩83,355 | ₩83,699 | ₩83,355 | ₩83,688 | +0.40% | 3.4만 |
|---|
| 2025.12.22 | ₩83,595 | ₩83,623 | ₩83,274 | ₩83,555 | -0.05% | 3.9만 |
|---|
| 2025.12.19 | ₩82,780 | ₩83,208 | ₩82,780 | ₩83,208 | +0.52% | 3.5만 |
|---|
| 2025.12.18 | ₩82,647 | ₩83,098 | ₩82,460 | ₩82,673 | +0.03% | 3.2만 |
|---|
| 2025.12.17 | ₩82,940 | ₩83,021 | ₩81,765 | ₩81,858 | -1.30% | 2.9만 |
|---|
| 2025.12.16 | ₩82,566 | ₩82,900 | ₩82,152 | ₩82,834 | +0.32% | 3만 |
|---|
| 2025.12.15 | ₩83,501 | ₩83,635 | ₩82,671 | ₩82,967 | -0.64% | 4만 |
|---|
| 2025.12.12 | ₩83,675 | ₩83,876 | ₩82,740 | ₩83,114 | -0.67% | 4.8만 |
|---|
| 2025.12.11 | ₩83,795 | ₩83,809 | ₩83,138 | ₩83,769 | -0.03% | 4.3만 |
|---|
| 2025.12.10 | ₩83,194 | ₩84,000 | ₩83,146 | ₩83,886 | +0.83% | 3.2만 |
|---|
| 2025.12.09 | ₩83,274 | ₩83,608 | ₩83,261 | ₩83,353 | +0.09% | 5.3만 |
|---|
| 2025.12.08 | ₩83,922 | ₩83,922 | ₩83,127 | ₩83,381 | -0.64% | 7만 |
|---|
| 2025.12.05 | ₩83,795 | ₩84,209 | ₩83,795 | ₩83,916 | +0.14% | 5.3만 |
|---|
| 2025.12.04 | ₩83,902 | ₩83,902 | ₩83,274 | ₩83,622 | -0.33% | 5.6만 |
|---|
| 2025.12.03 | ₩83,208 | ₩83,842 | ₩83,168 | ₩83,648 | +0.53% | 4.4만 |
|---|
| 2025.12.02 | ₩83,194 | ₩83,515 | ₩83,061 | ₩83,395 | +0.24% | 6.9만 |
|---|
| 2025.12.01 | ₩82,847 | ₩83,312 | ₩82,715 | ₩83,074 | +0.27% | 11.5만 |
|---|
| 2025.11.28 | ₩83,034 | ₩83,401 | ₩82,914 | ₩83,381 | +0.42% | 8.2만 |
|---|
| 2025.11.26 | ₩82,553 | ₩82,927 | ₩82,401 | ₩82,727 | +0.21% | 4만 |
|---|
| 2025.11.25 | ₩81,605 | ₩82,441 | ₩81,297 | ₩82,286 | +0.83% | 4.8만 |
|---|
| 2025.11.24 | ₩80,576 | ₩81,578 | ₩80,576 | ₩81,391 | +1.01% | 11.5만 |
|---|
| 2025.11.21 | ₩79,133 | ₩80,483 | ₩78,956 | ₩79,807 | +0.85% | 9.9만 |
|---|
| 2025.11.20 | ₩81,284 | ₩81,567 | ₩78,746 | ₩78,799 | -3.06% | 6.9만 |
|---|
| 2025.11.19 | ₩79,801 | ₩81,017 | ₩79,748 | ₩80,042 | +0.30% | 5.3만 |
|---|
| 2025.11.18 | ₩80,175 | ₩80,416 | ₩79,401 | ₩79,998 | -0.22% | 3.7만 |
|---|
| 2025.11.17 | ₩80,950 | ₩81,549 | ₩80,102 | ₩80,441 | -0.63% | 6.5만 |
|---|
| 2025.11.14 | ₩80,082 | ₩81,484 | ₩79,901 | ₩80,963 | +1.10% | 3.4만 |
|---|
| 2025.11.13 | ₩81,858 | ₩82,003 | ₩80,803 | ₩80,977 | -1.08% | 6.5만 |
|---|
| 2025.11.12 | ₩82,486 | ₩82,486 | ₩81,778 | ₩82,053 | -0.52% | 5만 |
|---|
| 2025.11.11 | ₩81,685 | ₩82,299 | ₩81,671 | ₩82,211 | +0.64% | 3.1만 |
|---|
| 2025.11.10 | ₩81,351 | ₩81,912 | ₩81,177 | ₩81,792 | +0.54% | 26.2만 |
|---|
| 2025.11.07 | ₩80,536 | ₩80,643 | ₩79,801 | ₩80,536 | 0.00% | 13.2만 |
|---|
| 2025.11.06 | ₩81,578 | ₩81,578 | ₩80,659 | ₩80,843 | -0.90% | 6.8만 |
|---|
| 2025.11.05 | ₩81,124 | ₩81,830 | ₩80,990 | ₩81,671 | +0.68% | 53만 |
|---|
| 2025.11.04 | ₩81,004 | ₩81,484 | ₩80,931 | ₩81,110 | +0.13% | 7만 |
|---|
| 2025.11.03 | ₩82,313 | ₩82,313 | ₩81,711 | ₩82,019 | -0.36% | 10.1만 |
|---|
| 2025.10.31 | ₩82,727 | ₩82,727 | ₩81,691 | ₩82,005 | -0.87% | 5.4만 |
|---|
| 2025.10.30 | ₩82,673 | ₩82,863 | ₩82,112 | ₩82,112 | -0.68% | 11.2만 |
|---|
| 2025.10.29 | ₩83,208 | ₩83,314 | ₩82,687 | ₩83,114 | -0.11% | 7만 |
|---|
| 2025.10.28 | ₩83,435 | ₩83,435 | ₩83,014 | ₩83,021 | -0.50% | 7.3만 |
|---|
| 2025.10.27 | ₩82,500 | ₩83,047 | ₩82,414 | ₩83,007 | +0.62% | 7.9만 |
|---|
| 2025.10.24 | ₩81,725 | ₩81,881 | ₩81,555 | ₩81,645 | -0.10% | 4.1만 |
|---|
| 2025.10.23 | ₩80,710 | ₩81,311 | ₩80,643 | ₩81,177 | +0.58% | 4.7만 |
|---|
| 2025.10.22 | ₩81,124 | ₩81,148 | ₩80,042 | ₩80,629 | -0.61% | 7.2만 |
|---|
| 2025.10.21 | ₩80,897 | ₩81,078 | ₩80,763 | ₩80,923 | +0.03% | 5.2만 |
|---|
| 2025.10.20 | ₩80,215 | ₩81,066 | ₩80,209 | ₩80,990 | +0.97% | 6.1만 |
|---|
| 2025.10.17 | ₩78,826 | ₩79,841 | ₩78,826 | ₩79,694 | +1.10% | 5.6만 |
|---|
| 2025.10.16 | ₩79,534 | ₩79,841 | ₩78,652 | ₩79,012 | -0.66% | 6만 |
|---|
| 2025.10.15 | ₩79,294 | ₩79,788 | ₩78,759 | ₩79,347 | +0.07% | 6.3만 |
|---|
| 2025.10.14 | ₩78,065 | ₩79,147 | ₩77,762 | ₩78,799 | +0.94% | 8.7만 |
|---|
| 2025.10.13 | ₩78,479 | ₩78,893 | ₩78,265 | ₩78,786 | +0.39% | 7.3만 |
|---|
| 2025.10.10 | ₩79,895 | ₩80,095 | ₩77,517 | ₩77,584 | -2.89% | 20.7만 |
|---|