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 | ₩101,449 | ₩101,449 | ₩101,049 | ₩101,281 | -0.17% | 3.3만 |
| 2026.10.08 | ₩101,636 | ₩101,849 | ₩100,459 | ₩100,984 | -0.64% | 5.1만 |
| 2026.10.07 | ₩101,822 | ₩102,009 | ₩101,435 | ₩101,982 | +0.16% | 4.7만 |
| 2026.10.06 | ₩102,289 | ₩102,556 | ₩102,089 | ₩102,116 | -0.17% | 4.6만 |
| 2026.10.05 | ₩101,022 | ₩101,949 | ₩101,022 | ₩101,782 | +0.75% | 10.8만 |
| 2026.10.02 | ₩101,008 | ₩101,361 | ₩100,668 | ₩100,862 | -0.15% | 4.5만 |
| 2026.10.01 | ₩100,035 | ₩100,161 | ₩99,301 | ₩99,968 | -0.07% | 4.1만 |
| 2026.09.30 | ₩99,928 | ₩100,662 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩99,812 |
| -0.12% |
| 8.3만 |
| 2026.09.29 | ₩100,141 | ₩100,141 | ₩99,341 | ₩99,568 | -0.57% | 5만 |
|---|
| 2026.09.28 | ₩100,275 | ₩100,355 | ₩99,381 | ₩99,794 | -0.48% | 5.9만 |
|---|
| 2026.09.25 | ₩100,208 | ₩100,595 | ₩99,834 | ₩100,548 | +0.34% | 4.1만 |
|---|
| 2026.09.24 | ₩99,261 | ₩100,141 | ₩99,087 | ₩99,989 | +0.73% | 3.2만 |
|---|
| 2026.09.23 | ₩100,902 | ₩100,915 | ₩99,689 | ₩99,928 | -0.97% | 3.9만 |
|---|
| 2026.09.22 | ₩100,488 | ₩100,902 | ₩100,381 | ₩100,766 | +0.28% | 5.6만 |
|---|
| 2026.09.21 | ₩99,007 | ₩100,555 | ₩99,007 | ₩100,391 | +1.40% | 8.9만 |
|---|
| 2026.09.18 | ₩98,233 | ₩98,334 | ₩97,726 | ₩98,295 | +0.06% | 2.9만 |
|---|
| 2026.09.17 | ₩97,660 | ₩98,007 | ₩97,513 | ₩97,949 | +0.30% | 1.9만 |
|---|
| 2026.09.16 | ₩96,966 | ₩97,206 | ₩95,805 | ₩96,352 | -0.63% | 4만 |
|---|
| 2026.09.15 | ₩96,619 | ₩96,899 | ₩96,326 | ₩96,472 | -0.15% | 6.4만 |
|---|
| 2026.09.14 | ₩96,472 | ₩97,166 | ₩96,179 | ₩96,766 | +0.30% | 7.7만 |
|---|
| 2026.09.11 | ₩97,393 | ₩97,873 | ₩97,393 | ₩97,460 | +0.07% | 2.7만 |
|---|
| 2026.09.10 | ₩96,592 | ₩96,763 | ₩96,286 | ₩96,576 | -0.02% | 4.6만 |
|---|
| 2026.09.09 | ₩97,406 | ₩97,530 | ₩97,059 | ₩97,209 | -0.20% | 3.6만 |
|---|
| 2026.09.08 | ₩97,927 | ₩97,947 | ₩97,380 | ₩97,392 | -0.55% | 7.7만 |
|---|
| 2026.09.04 | ₩97,980 | ₩98,073 | ₩97,540 | ₩97,736 | -0.25% | 3.6만 |
|---|
| 2026.09.03 | ₩97,260 | ₩98,127 | ₩97,179 | ₩97,931 | +0.69% | 4만 |
|---|
| 2026.09.02 | ₩96,512 | ₩97,119 | ₩96,310 | ₩96,953 | +0.46% | 4.6만 |
|---|
| 2026.09.01 | ₩96,219 | ₩96,793 | ₩95,952 | ₩96,459 | +0.25% | 8.4만 |
|---|
| 2026.08.31 | ₩96,926 | ₩97,073 | ₩96,503 | ₩96,926 | 0.00% | 11.1만 |
|---|
| 2026.08.28 | ₩97,526 | ₩97,940 | ₩96,846 | ₩96,926 | -0.62% | 4.5만 |
|---|
| 2026.08.27 | ₩96,713 | ₩97,633 | ₩96,552 | ₩97,486 | +0.80% | 7.6만 |
|---|
| 2026.08.26 | ₩95,979 | ₩96,226 | ₩95,807 | ₩96,019 | +0.04% | 5.4만 |
|---|
| 2026.08.25 | ₩96,045 | ₩96,370 | ₩95,856 | ₩96,112 | +0.07% | 3.4만 |
|---|
| 2026.08.24 | ₩96,166 | ₩96,206 | ₩95,512 | ₩95,672 | -0.51% | 11.2만 |
|---|
| 2026.08.21 | ₩96,699 | ₩96,858 | ₩96,279 | ₩96,512 | -0.19% | 2.6만 |
|---|
| 2026.08.20 | ₩96,592 | ₩96,846 | ₩96,150 | ₩96,150 | -0.46% | 3.6만 |
|---|
| 2026.08.19 | ₩96,993 | ₩97,166 | ₩96,486 | ₩96,707 | -0.29% | 5.7만 |
|---|
| 2026.08.18 | ₩96,899 | ₩96,926 | ₩96,366 | ₩96,563 | -0.35% | 24만 |
|---|
| 2026.08.17 | ₩98,113 | ₩98,273 | ₩97,673 | ₩97,712 | -0.41% | 6.1만 |
|---|
| 2026.08.14 | ₩98,233 | ₩98,354 | ₩97,746 | ₩97,908 | -0.33% | 3.8만 |
|---|
| 2026.08.13 | ₩97,606 | ₩98,314 | ₩97,606 | ₩98,119 | +0.52% | 4.1만 |
|---|
| 2026.08.12 | ₩97,713 | ₩97,864 | ₩97,220 | ₩97,296 | -0.43% | 3.1만 |
|---|
| 2026.08.11 | ₩97,646 | ₩97,646 | ₩96,726 | ₩96,935 | -0.73% | 2.9만 |
|---|
| 2026.08.10 | ₩97,500 | ₩97,820 | ₩97,286 | ₩97,353 | -0.15% | 5.2만 |
|---|
| 2026.08.07 | ₩97,380 | ₩97,646 | ₩96,993 | ₩97,580 | +0.21% | 3.9만 |
|---|
| 2026.08.06 | ₩96,659 | ₩97,273 | ₩96,539 | ₩96,895 | +0.24% | 5.2만 |
|---|
| 2026.08.05 | ₩97,660 | ₩97,927 | ₩96,739 | ₩96,793 | -0.89% | 6.2만 |
|---|
| 2026.08.04 | ₩95,472 | ₩97,420 | ₩95,432 | ₩97,159 | +1.77% | 6.3만 |
|---|
| 2026.08.03 | ₩93,497 | ₩95,125 | ₩93,391 | ₩94,871 | +1.47% | 7.6만 |
|---|
| 2026.07.31 | ₩93,110 | ₩93,617 | ₩91,896 | ₩93,257 | +0.16% | 4.5만 |
|---|
| 2026.07.30 | ₩92,083 | ₩93,250 | ₩92,083 | ₩93,150 | +1.16% | 6.9만 |
|---|
| 2026.07.29 | ₩92,417 | ₩92,737 | ₩90,736 | ₩90,758 | -1.79% | 5만 |
|---|
| 2026.07.28 | ₩92,070 | ₩92,690 | ₩91,523 | ₩92,371 | +0.33% | 4.9만 |
|---|
| 2026.07.27 | ₩93,871 | ₩93,871 | ₩92,030 | ₩92,617 | -1.34% | 6.7만 |
|---|
| 2026.07.24 | ₩93,310 | ₩93,724 | ₩92,723 | ₩92,906 | -0.43% | 3.4만 |
|---|
| 2026.07.23 | ₩93,697 | ₩93,938 | ₩92,837 | ₩93,310 | -0.41% | 6만 |
|---|
| 2026.07.22 | ₩94,538 | ₩95,312 | ₩94,538 | ₩94,967 | +0.45% | 2.8만 |
|---|
| 2026.07.21 | ₩94,565 | ₩95,058 | ₩94,431 | ₩95,041 | +0.50% | 3.9만 |
|---|
| 2026.07.20 | ₩94,444 | ₩94,791 | ₩93,677 | ₩93,684 | -0.81% | 4.9만 |
|---|
| 2026.07.17 | ₩93,391 | ₩94,311 | ₩92,790 | ₩93,847 | +0.49% | 5.2만 |
|---|
| 2026.07.16 | ₩95,418 | ₩95,639 | ₩94,451 | ₩94,829 | -0.62% | 3.6만 |
|---|
| 2026.07.15 | ₩95,939 | ₩96,001 | ₩94,951 | ₩95,929 | -0.01% | 4.1만 |
|---|
| 2026.07.14 | ₩95,458 | ₩95,725 | ₩94,951 | ₩95,603 | +0.15% | 4.4만 |
|---|
| 2026.07.13 | ₩95,418 | ₩95,599 | ₩94,685 | ₩94,831 | -0.62% | 5만 |
|---|
| 2026.07.10 | ₩95,392 | ₩96,192 | ₩95,285 | ₩96,119 | +0.76% | 5.4만 |
|---|
| 2026.07.09 | ₩94,965 | ₩95,545 | ₩94,711 | ₩95,482 | +0.55% | 3.9만 |
|---|
| 2026.07.08 | ₩93,831 | ₩94,578 | ₩93,377 | ₩94,498 | +0.71% | 4만 |
|---|
| 2026.07.07 | ₩94,378 | ₩94,498 | ₩93,709 | ₩94,158 | -0.23% | 4.7만 |
|---|
| 2026.07.06 | ₩94,471 | ₩95,165 | ₩94,324 | ₩94,938 | +0.49% | 7.9만 |
|---|
| 2026.07.02 | ₩94,738 | ₩95,268 | ₩93,138 | ₩93,791 | -1.00% | 9.2만 |
|---|
| 2026.07.01 | ₩94,938 | ₩95,312 | ₩94,542 | ₩94,658 | -0.30% | 7.5만 |
|---|
| 2026.06.30 | ₩94,111 | ₩95,572 | ₩94,103 | ₩95,245 | +1.20% | 6.7만 |
|---|
| 2026.06.29 | ₩93,097 | ₩94,098 | ₩92,170 | ₩94,058 | +1.03% | 7.5만 |
|---|
| 2026.06.26 | ₩92,216 | ₩93,056 | ₩91,763 | ₩92,310 | +0.10% | 3.9만 |
|---|
| 2026.06.25 | ₩94,124 | ₩94,124 | ₩92,056 | ₩93,057 | -1.13% | 6.4만 |
|---|
| 2026.06.24 | ₩93,511 | ₩93,871 | ₩92,390 | ₩92,869 | -0.69% | 4.5만 |
|---|
| 2026.06.23 | ₩93,484 | ₩94,298 | ₩93,297 | ₩93,350 | -0.14% | 8.7만 |
|---|
| 2026.06.22 | ₩96,072 | ₩96,266 | ₩95,352 | ₩95,712 | -0.37% | 7만 |
|---|
| 2026.06.18 | ₩95,725 | ₩96,045 | ₩95,192 | ₩95,845 | +0.13% | 5만 |
|---|
| 2026.06.17 | ₩95,805 | ₩95,805 | ₩94,204 | ₩94,351 | -1.52% | 4.8만 |
|---|
| 2026.06.16 | ₩96,139 | ₩96,506 | ₩95,338 | ₩95,392 | -0.78% | 6.4만 |
|---|
| 2026.06.15 | ₩96,112 | ₩96,626 | ₩95,983 | ₩96,526 | +0.43% | 8.7만 |
|---|
| 2026.06.12 | ₩94,338 | ₩94,838 | ₩93,657 | ₩94,351 | +0.01% | 5.6만 |
|---|
| 2026.06.11 | ₩92,643 | ₩94,244 | ₩92,103 | ₩93,951 | +1.41% | 5.5만 |
|---|
| 2026.06.10 | ₩93,177 | ₩93,944 | ₩92,056 | ₩92,056 | -1.20% | 6.1만 |
|---|
| 2026.06.09 | ₩95,312 | ₩95,545 | ₩91,496 | ₩93,751 | -1.64% | 8.4만 |
|---|
| 2026.06.08 | ₩95,112 | ₩95,712 | ₩94,645 | ₩94,645 | -0.49% | 11만 |
|---|
| 2026.06.05 | ₩96,699 | ₩96,779 | ₩93,857 | ₩94,098 | -2.69% | 9.5만 |
|---|
| 2026.06.04 | ₩96,833 | ₩97,847 | ₩96,782 | ₩97,593 | +0.79% | 7.2만 |
|---|
| 2026.06.03 | ₩98,273 | ₩98,500 | ₩97,873 | ₩98,127 | -0.15% | 7.8만 |
|---|
| 2026.06.02 | ₩97,566 | ₩98,193 | ₩97,326 | ₩98,193 | +0.64% | 9.8만 |
|---|
| 2026.06.01 | ₩97,580 | ₩97,913 | ₩97,141 | ₩97,580 | 0.00% | 10.6만 |
|---|
| 2026.05.29 | ₩97,300 | ₩97,746 | ₩97,063 | ₩97,580 | +0.29% | 3.6만 |
|---|
| 2026.05.28 | ₩96,366 | ₩97,113 | ₩96,059 | ₩96,993 | +0.65% | 4.2만 |
|---|
| 2026.05.27 | ₩96,272 | ₩96,483 | ₩95,972 | ₩96,219 | -0.06% | 4.1만 |
|---|
| 2026.05.26 | ₩95,712 | ₩96,366 | ₩95,579 | ₩96,179 | +0.49% | 7.1만 |
|---|
| 2026.05.22 | ₩94,551 | ₩95,165 | ₩94,551 | ₩94,875 | +0.34% | 3.6만 |
|---|
| 2026.05.21 | ₩93,444 | ₩94,308 | ₩93,350 | ₩94,115 | +0.72% | 4.2만 |
|---|
| 2026.05.20 | ₩92,830 | ₩93,604 | ₩92,750 | ₩93,604 | +0.83% | 5만 |
|---|
| 2026.05.19 | ₩92,657 | ₩92,904 | ₩92,008 | ₩92,410 | -0.27% | 4.7만 |
|---|
| 2026.05.18 | ₩93,591 | ₩93,591 | ₩92,503 | ₩93,070 | -0.56% | 7만 |
|---|
| 2026.05.15 | ₩93,431 | ₩94,124 | ₩93,230 | ₩93,551 | +0.13% | 10.4만 |
|---|
| 2026.05.14 | ₩93,911 | ₩94,582 | ₩93,851 | ₩94,418 | +0.54% | 7만 |
|---|
| 2026.05.13 | ₩93,150 | ₩94,114 | ₩92,823 | ₩93,964 | +0.87% | 6.1만 |
|---|
| 2026.05.12 | ₩93,084 | ₩93,297 | ₩92,083 | ₩92,977 | -0.11% | 7.5만 |
|---|
| 2026.05.11 | ₩93,270 | ₩93,777 | ₩93,097 | ₩93,604 | +0.36% | 9.9만 |
|---|
| 2026.05.08 | ₩92,430 | ₩93,350 | ₩92,338 | ₩93,324 | +0.97% | 4.4만 |
|---|
| 2026.05.07 | ₩92,790 | ₩92,790 | ₩91,656 | ₩91,923 | -0.93% | 8.1만 |
|---|
| 2026.05.06 | ₩91,763 | ₩92,537 | ₩91,579 | ₩92,497 | +0.80% | 7.9만 |
|---|
| 2026.05.05 | ₩90,429 | ₩91,276 | ₩90,322 | ₩91,162 | +0.81% | 7.1만 |
|---|
| 2026.05.04 | ₩89,922 | ₩90,149 | ₩89,321 | ₩89,655 | -0.30% | 8.6만 |
|---|
| 2026.05.01 | ₩89,615 | ₩90,375 | ₩89,615 | ₩90,095 | +0.54% | 3.6만 |
|---|
| 2026.04.30 | ₩88,361 | ₩89,455 | ₩87,863 | ₩89,335 | +1.10% | 5.1만 |
|---|
| 2026.04.29 | ₩87,680 | ₩87,854 | ₩87,420 | ₩87,854 | +0.20% | 5.4만 |
|---|
| 2026.04.28 | ₩87,720 | ₩87,900 | ₩87,400 | ₩87,734 | +0.02% | 6.2만 |
|---|
| 2026.04.27 | ₩88,161 | ₩88,334 | ₩88,014 | ₩88,281 | +0.14% | 5.4만 |
|---|
| 2026.04.24 | ₩88,134 | ₩88,454 | ₩87,787 | ₩88,454 | +0.36% | 3.8만 |
|---|
| 2026.04.23 | ₩87,600 | ₩88,054 | ₩86,800 | ₩87,507 | -0.11% | 3.7만 |
|---|
| 2026.04.22 | ₩87,200 | ₩88,067 | ₩87,200 | ₩88,027 | +0.95% | 3.7만 |
|---|
| 2026.04.21 | ₩87,240 | ₩87,320 | ₩86,533 | ₩86,533 | -0.81% | 6.2만 |
|---|
| 2026.04.20 | ₩87,333 | ₩87,400 | ₩86,880 | ₩87,080 | -0.29% | 5.6만 |
|---|
| 2026.04.17 | ₩86,706 | ₩87,574 | ₩86,629 | ₩87,414 | +0.82% | 4.9만 |
|---|
| 2026.04.16 | ₩86,133 | ₩86,326 | ₩85,719 | ₩86,146 | +0.02% | 3.9만 |
|---|
| 2026.04.15 | ₩84,919 | ₩85,853 | ₩84,799 | ₩85,853 | +1.10% | 4.3만 |
|---|
| 2026.04.14 | ₩84,065 | ₩84,759 | ₩83,934 | ₩84,732 | +0.79% | 5.3만 |
|---|
| 2026.04.13 | ₩82,744 | ₩83,791 | ₩82,717 | ₩83,691 | +1.14% | 5.1만 |
|---|
| 2026.04.10 | ₩83,198 | ₩83,278 | ₩82,751 | ₩82,877 | -0.38% | 4만 |
|---|
| 2026.04.09 | ₩82,357 | ₩83,009 | ₩82,130 | ₩82,904 | +0.66% | 4.2만 |
|---|
| 2026.04.08 | ₩82,651 | ₩82,664 | ₩81,984 | ₩82,477 | -0.21% | 11.4만 |
|---|
| 2026.04.07 | ₩80,089 | ₩80,343 | ₩79,102 | ₩80,343 | +0.32% | 5.3만 |
|---|
| 2026.04.06 | ₩79,929 | ₩80,343 | ₩79,902 | ₩80,222 | +0.37% | 6.9만 |
|---|
| 2026.04.02 | ₩78,728 | ₩79,942 | ₩78,728 | ₩79,897 | +1.48% | 4.6만 |
|---|
| 2026.04.01 | ₩79,662 | ₩80,423 | ₩79,662 | ₩79,916 | +0.32% | 6.8만 |
|---|
| 2026.03.31 | ₩77,514 | ₩79,142 | ₩77,474 | ₩79,142 | +2.10% | 9.7만 |
|---|
| 2026.03.30 | ₩77,834 | ₩77,977 | ₩76,340 | ₩76,660 | -1.51% | 8.4만 |
|---|
| 2026.03.27 | ₩78,155 | ₩78,155 | ₩77,087 | ₩77,261 | -1.14% | 6.2만 |
|---|
| 2026.03.26 | ₩79,649 | ₩79,814 | ₩78,448 | ₩78,501 | -1.44% | 5.3만 |
|---|
| 2026.03.25 | ₩80,663 | ₩80,723 | ₩80,022 | ₩80,240 | -0.52% | 4.1만 |
|---|
| 2026.03.24 | ₩79,969 | ₩80,369 | ₩79,689 | ₩79,982 | +0.02% | 4.2만 |
|---|
| 2026.03.23 | ₩80,436 | ₩81,203 | ₩80,196 | ₩80,383 | -0.07% | 8.5만 |
|---|
| 2026.03.20 | ₩80,569 | ₩80,569 | ₩79,138 | ₩79,466 | -1.37% | 4.1만 |
|---|
| 2026.03.19 | ₩80,262 | ₩80,983 | ₩79,942 | ₩80,676 | +0.52% | 3.6만 |
|---|
| 2026.03.18 | ₩81,583 | ₩81,821 | ₩80,849 | ₩80,849 | -0.90% | 2.8만 |
|---|
| 2026.03.17 | ₩81,770 | ₩82,058 | ₩81,690 | ₩81,890 | +0.15% | 3.7만 |
|---|
| 2026.03.16 | ₩81,303 | ₩81,743 | ₩81,263 | ₩81,514 | +0.26% | 6.1만 |
|---|
| 2026.03.13 | ₩81,503 | ₩81,737 | ₩80,463 | ₩80,596 | -1.11% | 4.7만 |
|---|
| 2026.03.12 | ₩81,984 | ₩82,056 | ₩81,210 | ₩81,210 | -0.94% | 4.4만 |
|---|
| 2026.03.11 | ₩82,397 | ₩82,727 | ₩82,277 | ₩82,597 | +0.24% | 3.1만 |
|---|
| 2026.03.10 | ₩82,397 | ₩83,000 | ₩82,157 | ₩82,330 | -0.08% | 4.8만 |
|---|
| 2026.03.09 | ₩80,716 | ₩82,477 | ₩80,423 | ₩82,424 | +2.12% | 9.8만 |
|---|
| 2026.03.06 | ₩81,677 | ₩81,970 | ₩81,223 | ₩81,503 | -0.21% | 7.7만 |
|---|
| 2026.03.05 | ₩82,917 | ₩83,170 | ₩81,984 | ₩82,637 | -0.34% | 7.2만 |
|---|
| 2026.03.04 | ₩83,024 | ₩83,611 | ₩82,825 | ₩83,334 | +0.37% | 9.5만 |
|---|
| 2026.03.03 | ₩82,704 | ₩83,171 | ₩81,758 | ₩82,944 | +0.29% | 9.1만 |
|---|
| 2026.03.02 | ₩83,131 | ₩84,148 | ₩82,997 | ₩83,891 | +0.91% | 9.1만 |
|---|
| 2026.02.27 | ₩83,571 | ₩84,025 | ₩83,451 | ₩84,025 | +0.54% | 3.5만 |
|---|
| 2026.02.26 | ₩84,865 | ₩84,865 | ₩83,567 | ₩84,305 | -0.66% | 4.9만 |
|---|
| 2026.02.25 | ₩84,332 | ₩84,745 | ₩84,262 | ₩84,732 | +0.47% | 5.2만 |
|---|
| 2026.02.24 | ₩83,411 | ₩84,105 | ₩83,331 | ₩84,011 | +0.72% | 4.3만 |
|---|
| 2026.02.23 | ₩83,665 | ₩83,918 | ₩83,051 | ₩83,278 | -0.46% | 5.3만 |
|---|
| 2026.02.20 | ₩82,891 | ₩83,918 | ₩82,891 | ₩83,865 | +1.17% | 3.9만 |
|---|
| 2026.02.19 | ₩83,224 | ₩83,451 | ₩82,971 | ₩83,171 | -0.06% | 4만 |
|---|
| 2026.02.18 | ₩82,957 | ₩83,665 | ₩82,904 | ₩83,384 | +0.51% | 6.1만 |
|---|
| 2026.02.17 | ₩82,824 | ₩83,211 | ₩82,064 | ₩82,971 | +0.18% | 10.9만 |
|---|
| 2026.02.13 | ₩83,198 | ₩83,665 | ₩82,677 | ₩83,064 | -0.16% | 7.1만 |
|---|
| 2026.02.12 | ₩84,879 | ₩84,879 | ₩82,931 | ₩83,158 | -2.03% | 7.9만 |
|---|
| 2026.02.11 | ₩84,985 | ₩85,292 | ₩84,312 | ₩84,665 | -0.38% | 11.5만 |
|---|
| 2026.02.10 | ₩84,892 | ₩84,945 | ₩84,452 | ₩84,545 | -0.41% | 11.1만 |
|---|
| 2026.02.09 | ₩84,332 | ₩84,959 | ₩83,957 | ₩84,785 | +0.54% | 15.2만 |
|---|
| 2026.02.06 | ₩83,785 | ₩84,532 | ₩83,663 | ₩84,358 | +0.68% | 12만 |
|---|
| 2026.02.05 | ₩83,251 | ₩83,694 | ₩82,677 | ₩83,251 | 0.00% | 15.6만 |
|---|
| 2026.02.04 | ₩84,839 | ₩85,012 | ₩83,678 | ₩84,318 | -0.61% | 18.9만 |
|---|
| 2026.02.03 | ₩85,306 | ₩85,359 | ₩83,985 | ₩84,612 | -0.81% | 10.6만 |
|---|
| 2026.02.02 | ₩84,078 | ₩85,279 | ₩84,078 | ₩85,226 | +1.36% | 9.1만 |
|---|
| 2026.01.30 | ₩84,518 | ₩84,652 | ₩84,011 | ₩84,332 | -0.22% | 8.4만 |
|---|
| 2026.01.29 | ₩85,359 | ₩85,386 | ₩83,498 | ₩84,825 | -0.63% | 10.5만 |
|---|
| 2026.01.28 | ₩85,532 | ₩85,639 | ₩85,185 | ₩85,479 | -0.06% | 4.6만 |
|---|
| 2026.01.27 | ₩85,172 | ₩85,572 | ₩85,165 | ₩85,319 | +0.17% | 6.4만 |
|---|
| 2026.01.26 | ₩84,305 | ₩84,920 | ₩84,066 | ₩84,676 | +0.44% | 7.6만 |
|---|
| 2026.01.23 | ₩83,865 | ₩84,368 | ₩83,758 | ₩84,025 | +0.19% | 4.2만 |
|---|
| 2026.01.22 | ₩83,918 | ₩84,158 | ₩83,558 | ₩83,906 | -0.01% | 5.1만 |
|---|
| 2026.01.21 | ₩82,504 | ₩83,638 | ₩82,370 | ₩83,238 | +0.89% | 6.3만 |
|---|
| 2026.01.20 | ₩82,464 | ₩82,944 | ₩81,997 | ₩82,210 | -0.31% | 11.3만 |
|---|
| 2026.01.16 | ₩83,865 | ₩83,974 | ₩83,531 | ₩83,609 | -0.31% | 3.9만 |
|---|
| 2026.01.15 | ₩84,372 | ₩84,372 | ₩83,625 | ₩83,758 | -0.73% | 3.7만 |
|---|
| 2026.01.14 | ₩83,851 | ₩83,985 | ₩83,350 | ₩83,891 | +0.05% | 6.9만 |
|---|
| 2026.01.13 | ₩84,318 | ₩84,533 | ₩83,878 | ₩84,212 | -0.13% | 4.5만 |
|---|
| 2026.01.12 | ₩83,718 | ₩84,296 | ₩83,706 | ₩84,278 | +0.67% | 7.2만 |
|---|
| 2026.01.09 | ₩83,558 | ₩84,198 | ₩83,558 | ₩84,089 | +0.64% | 3.8만 |
|---|
| 2026.01.08 | ₩83,411 | ₩83,515 | ₩83,028 | ₩83,451 | +0.05% | 4.7만 |
|---|
| 2026.01.07 | ₩83,584 | ₩83,945 | ₩83,491 | ₩83,544 | -0.05% | 6.6만 |
|---|
| 2026.01.06 | ₩83,264 | ₩83,571 | ₩83,090 | ₩83,544 | +0.34% | 6.8만 |
|---|
| 2026.01.05 | ₩83,318 | ₩83,446 | ₩83,198 | ₩83,251 | -0.08% | 6.7만 |
|---|
| 2026.01.02 | ₩83,184 | ₩83,526 | ₩82,428 | ₩82,849 | -0.40% | 9.8만 |
|---|
| 2025.12.31 | ₩83,424 | ₩83,424 | ₩82,757 | ₩82,757 | -0.80% | 5.6만 |
|---|
| 2025.12.30 | ₩83,411 | ₩83,602 | ₩83,356 | ₩83,358 | -0.06% | 8.5만 |
|---|
| 2025.12.29 | ₩83,331 | ₩83,491 | ₩83,211 | ₩83,411 | +0.10% | 10.2만 |
|---|
| 2025.12.26 | ₩83,771 | ₩83,806 | ₩83,546 | ₩83,611 | -0.19% | 8.1만 |
|---|
| 2025.12.24 | ₩83,478 | ₩83,794 | ₩83,478 | ₩83,758 | +0.34% | 5.4만 |
|---|
| 2025.12.23 | ₩83,251 | ₩83,595 | ₩83,251 | ₩83,584 | +0.40% | 3.4만 |
|---|
| 2025.12.22 | ₩83,491 | ₩83,519 | ₩83,171 | ₩83,451 | -0.05% | 3.9만 |
|---|
| 2025.12.19 | ₩82,677 | ₩83,104 | ₩82,677 | ₩83,104 | +0.52% | 3.5만 |
|---|
| 2025.12.18 | ₩82,544 | ₩82,995 | ₩82,357 | ₩82,571 | +0.03% | 3.2만 |
|---|
| 2025.12.17 | ₩82,837 | ₩82,917 | ₩81,663 | ₩81,757 | -1.30% | 2.9만 |
|---|
| 2025.12.16 | ₩82,464 | ₩82,797 | ₩82,050 | ₩82,731 | +0.32% | 3만 |
|---|
| 2025.12.15 | ₩83,398 | ₩83,531 | ₩82,568 | ₩82,864 | -0.64% | 4만 |
|---|
| 2025.12.12 | ₩83,571 | ₩83,771 | ₩82,637 | ₩83,011 | -0.67% | 4.8만 |
|---|
| 2025.12.11 | ₩83,691 | ₩83,705 | ₩83,035 | ₩83,665 | -0.03% | 4.3만 |
|---|
| 2025.12.10 | ₩83,091 | ₩83,895 | ₩83,043 | ₩83,782 | +0.83% | 3.2만 |
|---|
| 2025.12.09 | ₩83,171 | ₩83,504 | ₩83,158 | ₩83,250 | +0.09% | 5.3만 |
|---|
| 2025.12.08 | ₩83,818 | ₩83,818 | ₩83,024 | ₩83,278 | -0.64% | 7만 |
|---|
| 2025.12.05 | ₩83,691 | ₩84,105 | ₩83,691 | ₩83,811 | +0.14% | 5.3만 |
|---|
| 2025.12.04 | ₩83,798 | ₩83,798 | ₩83,171 | ₩83,518 | -0.33% | 5.6만 |
|---|
| 2025.12.03 | ₩83,104 | ₩83,738 | ₩83,064 | ₩83,544 | +0.53% | 4.4만 |
|---|
| 2025.12.02 | ₩83,091 | ₩83,411 | ₩82,957 | ₩83,291 | +0.24% | 6.9만 |
|---|
| 2025.12.01 | ₩82,744 | ₩83,208 | ₩82,612 | ₩82,971 | +0.27% | 11.5만 |
|---|
| 2025.11.28 | ₩82,931 | ₩83,298 | ₩82,811 | ₩83,278 | +0.42% | 8.2만 |
|---|
| 2025.11.26 | ₩82,450 | ₩82,824 | ₩82,298 | ₩82,624 | +0.21% | 4만 |
|---|
| 2025.11.25 | ₩81,503 | ₩82,338 | ₩81,196 | ₩82,184 | +0.83% | 4.8만 |
|---|
| 2025.11.24 | ₩80,476 | ₩81,477 | ₩80,476 | ₩81,290 | +1.01% | 11.5만 |
|---|
| 2025.11.21 | ₩79,035 | ₩80,383 | ₩78,858 | ₩79,707 | +0.85% | 9.9만 |
|---|
| 2025.11.20 | ₩81,183 | ₩81,466 | ₩78,648 | ₩78,702 | -3.06% | 6.9만 |
|---|
| 2025.11.19 | ₩79,702 | ₩80,916 | ₩79,649 | ₩79,942 | +0.30% | 5.3만 |
|---|
| 2025.11.18 | ₩80,076 | ₩80,316 | ₩79,302 | ₩79,898 | -0.22% | 3.7만 |
|---|
| 2025.11.17 | ₩80,849 | ₩81,447 | ₩80,002 | ₩80,341 | -0.63% | 6.5만 |
|---|
| 2025.11.14 | ₩79,982 | ₩81,383 | ₩79,802 | ₩80,863 | +1.10% | 3.4만 |
|---|
| 2025.11.13 | ₩81,757 | ₩81,901 | ₩80,703 | ₩80,876 | -1.08% | 6.5만 |
|---|
| 2025.11.12 | ₩82,384 | ₩82,384 | ₩81,677 | ₩81,951 | -0.52% | 5만 |
|---|
| 2025.11.11 | ₩81,583 | ₩82,197 | ₩81,570 | ₩82,109 | +0.64% | 3.1만 |
|---|
| 2025.11.10 | ₩81,250 | ₩81,810 | ₩81,076 | ₩81,690 | +0.54% | 26.2만 |
|---|
| 2025.11.07 | ₩80,436 | ₩80,543 | ₩79,702 | ₩80,436 | 0.00% | 13.2만 |
|---|
| 2025.11.06 | ₩81,477 | ₩81,477 | ₩80,559 | ₩80,743 | -0.90% | 6.8만 |
|---|
| 2025.11.05 | ₩81,023 | ₩81,729 | ₩80,890 | ₩81,570 | +0.68% | 53만 |
|---|
| 2025.11.04 | ₩80,903 | ₩81,383 | ₩80,831 | ₩81,010 | +0.13% | 7만 |
|---|
| 2025.11.03 | ₩82,210 | ₩82,210 | ₩81,610 | ₩81,917 | -0.36% | 10.1만 |
|---|
| 2025.10.31 | ₩82,624 | ₩82,624 | ₩81,590 | ₩81,903 | -0.87% | 5.4만 |
|---|
| 2025.10.30 | ₩82,571 | ₩82,760 | ₩82,010 | ₩82,010 | -0.68% | 11.2만 |
|---|
| 2025.10.29 | ₩83,104 | ₩83,211 | ₩82,584 | ₩83,011 | -0.11% | 7만 |
|---|
| 2025.10.28 | ₩83,331 | ₩83,331 | ₩82,911 | ₩82,917 | -0.50% | 7.3만 |
|---|
| 2025.10.27 | ₩82,397 | ₩82,944 | ₩82,312 | ₩82,904 | +0.62% | 7.9만 |
|---|
| 2025.10.24 | ₩81,623 | ₩81,779 | ₩81,454 | ₩81,543 | -0.10% | 4.1만 |
|---|
| 2025.10.23 | ₩80,609 | ₩81,210 | ₩80,543 | ₩81,076 | +0.58% | 4.7만 |
|---|
| 2025.10.22 | ₩81,023 | ₩81,047 | ₩79,942 | ₩80,529 | -0.61% | 7.2만 |
|---|
| 2025.10.21 | ₩80,796 | ₩80,978 | ₩80,663 | ₩80,823 | +0.03% | 5.2만 |
|---|
| 2025.10.20 | ₩80,116 | ₩80,966 | ₩80,109 | ₩80,890 | +0.97% | 6.1만 |
|---|
| 2025.10.17 | ₩78,728 | ₩79,742 | ₩78,728 | ₩79,595 | +1.10% | 5.6만 |
|---|
| 2025.10.16 | ₩79,435 | ₩79,742 | ₩78,555 | ₩78,914 | -0.66% | 6만 |
|---|
| 2025.10.15 | ₩79,195 | ₩79,689 | ₩78,661 | ₩79,249 | +0.07% | 6.3만 |
|---|
| 2025.10.14 | ₩77,968 | ₩79,048 | ₩77,665 | ₩78,702 | +0.94% | 8.7만 |
|---|
| 2025.10.13 | ₩78,381 | ₩78,795 | ₩78,168 | ₩78,688 | +0.39% | 7.3만 |
|---|
| 2025.10.10 | ₩79,796 | ₩79,996 | ₩77,421 | ₩77,487 | -2.89% | 20.7만 |
|---|