시장 데이터를 불러오는 중
전체 종목
Manzil Russell Halal USA Broad Market ETF 과거 주가
Manzil Russell Halal USA Broad Market ETF · MNZL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Manzil Russell Halal USA Broad Market ETF · MNZL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩82,762 | ₩83,191 | ₩82,681 | ₩83,033 | +0.33% | 2.1천 |
| 2026.10.08 | ₩83,003 | ₩83,003 | ₩82,346 | ₩82,716 | -0.35% | 4.6천 |
| 2026.10.07 | ₩83,204 | ₩83,271 | ₩82,802 | ₩83,159 | -0.05% | 1.3만 |
| 2026.10.06 | ₩83,432 | ₩83,633 | ₩83,359 | ₩83,410 | -0.03% | 6.7천 |
| 2026.10.05 | ₩83,352 | ₩83,352 | ₩82,440 | ₩82,882 | -0.56% | 9.3천 |
| 2026.10.02 | ₩85,364 | ₩87,161 | ₩82,373 | ₩82,524 | -3.33% | 9.8천 |
| 2026.10.01 | ₩81,622 | ₩81,890 | ₩81,139 | ₩81,751 | +0.16% | 3.5천 |
| 2026.09.30 | ₩82,131 | ₩82,172 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,615 |
| -0.63% |
| 2.5천 |
| 2026.09.29 | ₩81,877 | ₩81,877 | ₩81,649 | ₩81,744 | -0.16% | 6.3천 |
|---|
| 2026.09.28 | ₩83,017 | ₩83,017 | ₩81,615 | ₩81,930 | -1.31% | 7.8천 |
|---|
| 2026.09.25 | ₩82,641 | ₩82,695 | ₩82,279 | ₩82,641 | 0.00% | 5.4천 |
|---|
| 2026.09.24 | ₩82,346 | ₩82,400 | ₩82,038 | ₩82,236 | -0.13% | 4.9천 |
|---|
| 2026.09.23 | ₩83,204 | ₩83,204 | ₩82,319 | ₩82,373 | -1.00% | 5.2천 |
|---|
| 2026.09.22 | ₩82,212 | ₩83,017 | ₩82,212 | ₩82,979 | +0.93% | 6.8천 |
|---|
| 2026.09.21 | ₩81,488 | ₩82,319 | ₩81,474 | ₩82,231 | +0.91% | 8.9천 |
|---|
| 2026.09.18 | ₩80,804 | ₩80,935 | ₩80,401 | ₩80,935 | +0.16% | 8.4천 |
|---|
| 2026.09.17 | ₩80,549 | ₩80,763 | ₩80,401 | ₩80,722 | +0.21% | 3천 |
|---|
| 2026.09.16 | ₩80,106 | ₩80,147 | ₩79,288 | ₩79,543 | -0.70% | 2.9천 |
|---|
| 2026.09.15 | ₩79,731 | ₩79,731 | ₩79,476 | ₩79,547 | -0.23% | 7.4천 |
|---|
| 2026.09.14 | ₩80,120 | ₩80,120 | ₩79,597 | ₩79,831 | -0.36% | 5.3천 |
|---|
| 2026.09.11 | ₩81,058 | ₩81,058 | ₩80,565 | ₩80,585 | -0.58% | 2.9천 |
|---|
| 2026.09.10 | ₩80,079 | ₩80,079 | ₩79,855 | ₩79,855 | -0.28% | 4.2천 |
|---|
| 2026.09.09 | ₩80,737 | ₩80,737 | ₩80,368 | ₩80,368 | -0.46% | 6.9천 |
|---|
| 2026.09.08 | ₩81,032 | ₩81,072 | ₩80,683 | ₩80,683 | -0.43% | 5천 |
|---|
| 2026.09.04 | ₩81,005 | ₩81,005 | ₩80,703 | ₩80,868 | -0.17% | 6.9천 |
|---|
| 2026.09.03 | ₩80,509 | ₩81,253 | ₩80,240 | ₩80,914 | +0.50% | 7.4천 |
|---|
| 2026.09.02 | ₩80,173 | ₩80,442 | ₩80,173 | ₩80,357 | +0.23% | 2.8천 |
|---|
| 2026.09.01 | ₩81,286 | ₩81,286 | ₩80,169 | ₩80,259 | -1.26% | 8.2천 |
|---|
| 2026.08.31 | ₩81,541 | ₩81,541 | ₩80,582 | ₩80,966 | -0.71% | 5.8천 |
|---|
| 2026.08.28 | ₩81,380 | ₩81,380 | ₩80,790 | ₩80,877 | -0.62% | 3.8천 |
|---|
| 2026.08.27 | ₩80,884 | ₩81,447 | ₩80,884 | ₩81,390 | +0.63% | 3.8천 |
|---|
| 2026.08.26 | ₩80,777 | ₩81,032 | ₩80,656 | ₩80,843 | +0.08% | 2.9천 |
|---|
| 2026.08.25 | ₩80,629 | ₩80,938 | ₩80,589 | ₩80,687 | +0.07% | 5.8천 |
|---|
| 2026.08.24 | ₩81,246 | ₩81,246 | ₩80,458 | ₩80,513 | -0.90% | 4.8천 |
|---|
| 2026.08.21 | ₩81,595 | ₩81,595 | ₩80,951 | ₩81,346 | -0.31% | 2.9천 |
|---|
| 2026.08.20 | ₩81,689 | ₩81,689 | ₩80,810 | ₩80,810 | -1.08% | 1.2만 |
|---|
| 2026.08.19 | ₩81,675 | ₩81,675 | ₩81,286 | ₩81,348 | -0.40% | 8.8천 |
|---|
| 2026.08.18 | ₩81,635 | ₩81,635 | ₩80,965 | ₩81,021 | -0.75% | 2.1만 |
|---|
| 2026.08.17 | ₩82,185 | ₩82,346 | ₩81,984 | ₩82,027 | -0.19% | 1.4만 |
|---|
| 2026.08.14 | ₩82,386 | ₩82,386 | ₩81,649 | ₩81,828 | -0.68% | 6.4천 |
|---|
| 2026.08.13 | ₩81,769 | ₩82,279 | ₩81,713 | ₩82,076 | +0.38% | 6.3천 |
|---|
| 2026.08.12 | ₩81,501 | ₩81,649 | ₩81,400 | ₩81,400 | -0.12% | 6.5천 |
|---|
| 2026.08.11 | ₩81,300 | ₩81,394 | ₩81,018 | ₩81,099 | -0.25% | 3천 |
|---|
| 2026.08.10 | ₩81,421 | ₩81,421 | ₩81,120 | ₩81,123 | -0.37% | 6천 |
|---|
| 2026.08.07 | ₩80,603 | ₩81,374 | ₩80,603 | ₩81,291 | +0.85% | 1.1만 |
|---|
| 2026.08.06 | ₩80,750 | ₩80,831 | ₩80,428 | ₩80,464 | -0.35% | 9.5천 |
|---|
| 2026.08.05 | ₩81,152 | ₩81,233 | ₩80,643 | ₩80,754 | -0.49% | 6.8천 |
|---|
| 2026.08.04 | ₩80,549 | ₩80,991 | ₩79,583 | ₩80,892 | +0.43% | 8.7천 |
|---|
| 2026.08.03 | ₩78,685 | ₩78,926 | ₩78,411 | ₩78,717 | +0.04% | 3.8천 |
|---|
| 2026.07.31 | ₩78,108 | ₩78,363 | ₩77,639 | ₩78,281 | +0.22% | 5.3천 |
|---|
| 2026.07.30 | ₩78,577 | ₩79,369 | ₩78,577 | ₩79,331 | +0.96% | 3천 |
|---|
| 2026.07.29 | ₩79,194 | ₩79,449 | ₩77,876 | ₩77,876 | -1.66% | 7.2천 |
|---|
| 2026.07.28 | ₩79,543 | ₩79,622 | ₩78,966 | ₩79,400 | -0.18% | 5.9천 |
|---|
| 2026.07.27 | ₩80,468 | ₩80,522 | ₩79,261 | ₩79,835 | -0.79% | 5.4천 |
|---|
| 2026.07.24 | ₩80,267 | ₩80,294 | ₩79,731 | ₩79,767 | -0.62% | 2.4천 |
|---|
| 2026.07.23 | ₩80,643 | ₩80,643 | ₩79,677 | ₩79,940 | -0.87% | 5.7천 |
|---|
| 2026.07.22 | ₩80,670 | ₩80,831 | ₩80,616 | ₩80,623 | -0.06% | 3천 |
|---|
| 2026.07.21 | ₩80,079 | ₩80,817 | ₩80,022 | ₩80,763 | +0.85% | 4.7천 |
|---|
| 2026.07.20 | ₩80,535 | ₩80,535 | ₩79,378 | ₩79,378 | -1.44% | 5.6천 |
|---|
| 2026.07.17 | ₩79,530 | ₩80,281 | ₩79,530 | ₩80,069 | +0.68% | 4.9천 |
|---|
| 2026.07.16 | ₩80,346 | ₩80,710 | ₩80,309 | ₩80,621 | +0.34% | 2.9천 |
|---|
| 2026.07.15 | ₩80,763 | ₩80,991 | ₩80,763 | ₩80,930 | +0.21% | 2.3천 |
|---|
| 2026.07.14 | ₩81,810 | ₩81,810 | ₩81,045 | ₩81,211 | -0.73% | 7.8천 |
|---|
| 2026.07.13 | ₩82,011 | ₩82,011 | ₩80,826 | ₩80,887 | -1.37% | 1.1만 |
|---|
| 2026.07.10 | ₩81,917 | ₩82,131 | ₩81,823 | ₩82,016 | +0.12% | 6.5천 |
|---|
| 2026.07.09 | ₩82,507 | ₩82,507 | ₩82,011 | ₩82,066 | -0.53% | 2.4천 |
|---|
| 2026.07.08 | ₩80,790 | ₩80,924 | ₩80,468 | ₩80,885 | +0.12% | 8.5천 |
|---|
| 2026.07.07 | ₩81,099 | ₩81,099 | ₩80,455 | ₩80,796 | -0.37% | 5.1천 |
|---|
| 2026.07.06 | ₩82,239 | ₩82,594 | ₩81,796 | ₩82,013 | -0.27% | 4.7천 |
|---|
| 2026.07.02 | ₩82,547 | ₩82,547 | ₩80,711 | ₩81,092 | -1.76% | 4.8천 |
|---|
| 2026.07.01 | ₩82,842 | ₩82,842 | ₩81,718 | ₩81,718 | -1.36% | 3.9천 |
|---|
| 2026.06.30 | ₩82,024 | ₩83,124 | ₩82,024 | ₩82,988 | +1.18% | 1.5만 |
|---|
| 2026.06.29 | ₩81,005 | ₩81,917 | ₩81,005 | ₩81,787 | +0.97% | 3.4천 |
|---|
| 2026.06.26 | ₩80,656 | ₩81,025 | ₩80,294 | ₩80,667 | +0.01% | 3.5천 |
|---|
| 2026.06.25 | ₩81,273 | ₩81,434 | ₩80,227 | ₩80,798 | -0.58% | 2.7천 |
|---|
| 2026.06.24 | ₩80,777 | ₩80,777 | ₩79,731 | ₩80,010 | -0.95% | 5.2천 |
|---|
| 2026.06.23 | ₩81,903 | ₩81,903 | ₩79,941 | ₩79,941 | -2.40% | 5.7천 |
|---|
| 2026.06.22 | ₩81,997 | ₩82,064 | ₩81,293 | ₩81,906 | -0.11% | 7.6천 |
|---|
| 2026.06.18 | ₩81,367 | ₩81,567 | ₩81,313 | ₩81,567 | +0.25% | 1.1천 |
|---|
| 2026.06.17 | ₩81,024 | ₩81,434 | ₩80,079 | ₩80,124 | -1.11% | 1.7만 |
|---|
| 2026.06.16 | ₩81,099 | ₩81,260 | ₩80,696 | ₩80,726 | -0.46% | 7.1천 |
|---|
| 2026.06.15 | ₩81,716 | ₩82,158 | ₩81,548 | ₩81,548 | -0.21% | 1.1만 |
|---|
| 2026.06.12 | ₩80,562 | ₩80,562 | ₩79,798 | ₩80,120 | -0.55% | 5.9천 |
|---|
| 2026.06.11 | ₩78,416 | ₩80,093 | ₩78,416 | ₩79,858 | +1.84% | 1.3천 |
|---|
| 2026.06.10 | ₩80,455 | ₩80,455 | ₩77,706 | ₩77,755 | -3.36% | 4.3천 |
|---|
| 2026.06.09 | ₩80,267 | ₩80,509 | ₩77,224 | ₩79,127 | -1.42% | 4.2천 |
|---|
| 2026.06.08 | ₩80,281 | ₩80,334 | ₩79,551 | ₩79,551 | -0.91% | 4.1천 |
|---|
| 2026.06.05 | ₩81,568 | ₩81,568 | ₩78,899 | ₩79,007 | -3.14% | 5.5천 |
|---|
| 2026.06.04 | ₩81,447 | ₩81,890 | ₩81,179 | ₩81,772 | +0.40% | 3.3천 |
|---|
| 2026.06.03 | ₩82,641 | ₩83,674 | ₩82,480 | ₩82,628 | -0.02% | 3.5천 |
|---|
| 2026.06.02 | ₩82,346 | ₩82,668 | ₩82,346 | ₩82,605 | +0.31% | 3.6천 |
|---|
| 2026.06.01 | ₩81,300 | ₩81,689 | ₩80,991 | ₩81,450 | +0.18% | 5.1천 |
|---|
| 2026.05.29 | ₩81,199 | ₩81,386 | ₩81,085 | ₩81,386 | +0.23% | 4.2천 |
|---|
| 2026.05.28 | ₩81,112 | ₩81,112 | ₩80,857 | ₩80,857 | -0.31% | 600 |
|---|
| 2026.05.27 | ₩80,468 | ₩80,468 | ₩80,120 | ₩80,271 | -0.24% | 4.1천 |
|---|
| 2026.05.26 | ₩80,294 | ₩80,562 | ₩80,200 | ₩80,218 | -0.10% | 5.1천 |
|---|
| 2026.05.22 | ₩79,087 | ₩79,181 | ₩78,940 | ₩78,940 | -0.19% | 1.1천 |
|---|
| 2026.05.21 | ₩77,236 | ₩78,028 | ₩77,236 | ₩77,990 | +0.98% | 3.5천 |
|---|
| 2026.05.20 | ₩77,467 | ₩77,467 | ₩77,467 | ₩77,467 | 0.00% | 500 |
|---|
| 2026.05.19 | ₩77,639 | ₩77,639 | ₩75,748 | ₩76,205 | -1.85% | 2.9천 |
|---|
| 2026.05.18 | ₩76,874 | ₩76,874 | ₩76,002 | ₩76,516 | -0.47% | 2.1천 |
|---|
| 2026.05.15 | ₩77,344 | ₩77,464 | ₩77,040 | ₩77,040 | -0.39% | 3.3천 |
|---|
| 2026.05.14 | ₩78,014 | ₩78,289 | ₩77,987 | ₩78,201 | +0.24% | 1.8천 |
|---|
| 2026.05.13 | ₩77,504 | ₩77,960 | ₩77,437 | ₩77,732 | +0.29% | 2.3천 |
|---|
| 2026.05.12 | ₩77,947 | ₩77,947 | ₩76,606 | ₩77,348 | -0.77% | 3.7천 |
|---|
| 2026.05.11 | ₩77,531 | ₩77,893 | ₩77,531 | ₩77,734 | +0.26% | 9.7천 |
|---|
| 2026.05.08 | ₩76,445 | ₩77,330 | ₩76,445 | ₩77,315 | +1.14% | 2.5천 |
|---|
| 2026.05.07 | ₩76,794 | ₩76,794 | ₩75,855 | ₩76,009 | -1.02% | 4.1천 |
|---|
| 2026.05.06 | ₩76,137 | ₩76,791 | ₩76,137 | ₩76,791 | +0.86% | 1.2천 |
|---|
| 2026.05.05 | ₩75,493 | ₩75,828 | ₩75,493 | ₩75,603 | +0.15% | 1.7천 |
|---|
| 2026.05.04 | ₩75,023 | ₩75,023 | ₩74,192 | ₩74,309 | -0.95% | 3.3천 |
|---|
| 2026.05.01 | ₩74,755 | ₩74,876 | ₩74,671 | ₩74,671 | -0.11% | 1.6천 |
|---|
| 2026.04.30 | ₩73,763 | ₩74,252 | ₩73,763 | ₩74,161 | +0.54% | 2천 |
|---|
| 2026.04.29 | ₩72,589 | ₩72,725 | ₩72,569 | ₩72,725 | +0.19% | 9.4천 |
|---|
| 2026.04.28 | ₩73,575 | ₩73,575 | ₩72,730 | ₩72,849 | -0.99% | 2.1천 |
|---|
| 2026.04.27 | ₩73,575 | ₩73,722 | ₩73,575 | ₩73,714 | +0.19% | 2.9천 |
|---|
| 2026.04.24 | ₩73,763 | ₩74,165 | ₩73,763 | ₩74,081 | +0.43% | 5.3만 |
|---|
| 2026.04.23 | ₩74,031 | ₩74,031 | ₩73,669 | ₩73,814 | -0.29% | 7.3천 |
|---|
| 2026.04.22 | ₩73,676 | ₩73,867 | ₩73,676 | ₩73,867 | +0.26% | 4.5만 |
|---|
| 2026.04.21 | ₩73,494 | ₩73,494 | ₩72,717 | ₩72,782 | -0.97% | 5.4만 |
|---|
| 2026.04.20 | ₩73,441 | ₩73,441 | ₩73,360 | ₩73,375 | -0.09% | 2.1천 |
|---|
| 2026.04.17 | ₩72,422 | ₩73,535 | ₩72,422 | ₩73,344 | +1.27% | 6.8천 |
|---|
| 2026.04.16 | ₩72,167 | ₩72,167 | ₩72,019 | ₩72,121 | -0.06% | 2.3천 |
|---|
| 2026.04.15 | ₩72,086 | ₩72,086 | ₩71,550 | ₩72,015 | -0.10% | 3.4천 |
|---|
| 2026.04.14 | ₩71,027 | ₩71,464 | ₩71,027 | ₩71,464 | +0.62% | 4.2천 |
|---|
| 2026.04.13 | ₩70,718 | ₩71,023 | ₩70,168 | ₩71,023 | +0.43% | 1.6천 |
|---|
| 2026.04.10 | ₩70,463 | ₩70,544 | ₩70,325 | ₩70,325 | -0.20% | 2천 |
|---|
| 2026.04.09 | ₩70,008 | ₩70,390 | ₩70,008 | ₩70,390 | +0.55% | 700 |
|---|
| 2026.04.08 | ₩70,115 | ₩70,155 | ₩69,766 | ₩70,064 | -0.07% | 1.5만 |
|---|
| 2026.04.07 | ₩67,754 | ₩68,210 | ₩67,754 | ₩68,110 | +0.52% | 2.1천 |
|---|
| 2026.04.06 | ₩68,787 | ₩68,787 | ₩68,157 | ₩68,275 | -0.74% | 5.2천 |
|---|
| 2026.04.02 | ₩67,218 | ₩68,130 | ₩67,218 | ₩68,083 | +1.29% | 4천 |
|---|
| 2026.04.01 | ₩68,398 | ₩68,653 | ₩68,230 | ₩68,306 | -0.14% | 9.7천 |
|---|
| 2026.03.31 | ₩66,467 | ₩67,620 | ₩66,467 | ₩67,548 | +1.63% | 1.8천 |
|---|
| 2026.03.30 | ₩66,641 | ₩66,641 | ₩65,434 | ₩65,638 | -1.51% | 5.5천 |
|---|
| 2026.03.27 | ₩66,923 | ₩66,923 | ₩66,298 | ₩66,298 | -0.93% | 4.6천 |
|---|
| 2026.03.26 | ₩68,210 | ₩68,224 | ₩67,229 | ₩67,229 | -1.44% | 7.6천 |
|---|
| 2026.03.25 | ₩68,532 | ₩68,613 | ₩68,304 | ₩68,405 | -0.19% | 1.8천 |
|---|
| 2026.03.24 | ₩68,251 | ₩68,251 | ₩67,714 | ₩67,973 | -0.41% | 3천 |
|---|
| 2026.03.23 | ₩67,486 | ₩68,076 | ₩67,486 | ₩68,033 | +0.81% | 1.3천 |
|---|
| 2026.03.20 | ₩68,117 | ₩68,117 | ₩66,887 | ₩67,029 | -1.60% | 5.7천 |
|---|
| 2026.03.19 | ₩68,036 | ₩68,217 | ₩67,915 | ₩68,217 | +0.27% | 1.9천 |
|---|
| 2026.03.18 | ₩68,800 | ₩68,814 | ₩68,200 | ₩68,200 | -0.87% | 3.9천 |
|---|
| 2026.03.17 | ₩69,417 | ₩69,417 | ₩69,157 | ₩69,165 | -0.36% | 1.9천 |
|---|
| 2026.03.16 | ₩69,149 | ₩69,149 | ₩68,948 | ₩68,949 | -0.29% | 4.1천 |
|---|
| 2026.03.13 | ₩68,546 | ₩68,546 | ₩68,214 | ₩68,214 | -0.48% | 2.3천 |
|---|
| 2026.03.12 | ₩69,062 | ₩69,203 | ₩68,778 | ₩68,778 | -0.41% | 2.2천 |
|---|
| 2026.03.11 | ₩70,021 | ₩70,109 | ₩69,957 | ₩70,109 | +0.13% | 4.9천 |
|---|
| 2026.03.10 | ₩70,557 | ₩70,718 | ₩70,032 | ₩70,032 | -0.75% | 1.8천 |
|---|
| 2026.03.09 | ₩68,657 | ₩70,276 | ₩68,559 | ₩70,230 | +2.29% | 4.4천 |
|---|
| 2026.03.06 | ₩69,458 | ₩69,458 | ₩69,370 | ₩69,397 | -0.09% | 1.6천 |
|---|
| 2026.03.05 | ₩70,008 | ₩70,477 | ₩69,940 | ₩70,477 | +0.67% | 1.3천 |
|---|
| 2026.03.04 | ₩70,678 | ₩71,282 | ₩70,678 | ₩71,149 | +0.67% | 2.9천 |
|---|
| 2026.03.03 | ₩70,168 | ₩70,772 | ₩69,887 | ₩70,698 | +0.75% | 1.7천 |
|---|
| 2026.03.02 | ₩71,778 | ₩71,912 | ₩71,510 | ₩71,845 | +0.09% | 4.7천 |
|---|
| 2026.02.27 | ₩71,778 | ₩71,998 | ₩71,778 | ₩71,998 | +0.31% | 1.2천 |
|---|
| 2026.02.26 | ₩72,489 | ₩72,489 | ₩71,657 | ₩72,322 | -0.23% | 4.4천 |
|---|
| 2026.02.25 | ₩72,422 | ₩72,623 | ₩72,314 | ₩72,536 | +0.16% | 1.4만 |
|---|
| 2026.02.24 | ₩72,167 | ₩72,355 | ₩72,167 | ₩72,223 | +0.08% | 1.1천 |
|---|
| 2026.02.23 | ₩73,910 | ₩73,910 | ₩71,382 | ₩71,485 | -3.28% | 2천 |
|---|
| 2026.02.20 | ₩71,751 | ₩71,992 | ₩71,751 | ₩71,919 | +0.23% | 2.1천 |
|---|
| 2026.02.19 | ₩71,563 | ₩71,684 | ₩71,443 | ₩71,612 | +0.07% | 2.7천 |
|---|
| 2026.02.18 | ₩72,167 | ₩72,167 | ₩71,603 | ₩71,944 | -0.31% | 2.9천 |
|---|
| 2026.02.17 | ₩71,483 | ₩71,711 | ₩71,161 | ₩71,573 | +0.13% | 3.2천 |
|---|
| 2026.02.13 | ₩71,335 | ₩71,966 | ₩71,335 | ₩71,477 | +0.20% | 1.8천 |
|---|
| 2026.02.12 | ₩73,106 | ₩73,106 | ₩71,279 | ₩71,279 | -2.50% | 2.6천 |
|---|
| 2026.02.11 | ₩72,395 | ₩72,786 | ₩72,395 | ₩72,658 | +0.36% | 1.8천 |
|---|
| 2026.02.10 | ₩72,261 | ₩72,368 | ₩72,114 | ₩72,114 | -0.20% | 1천 |
|---|
| 2026.02.09 | ₩72,164 | ₩72,164 | ₩72,164 | ₩72,164 | 0.00% | 200 |
|---|
| 2026.02.06 | ₩71,617 | ₩71,941 | ₩71,617 | ₩71,941 | +0.45% | 1천 |
|---|
| 2026.02.05 | ₩70,598 | ₩70,598 | ₩70,104 | ₩70,104 | -0.70% | 900 |
|---|
| 2026.02.04 | ₩71,027 | ₩71,080 | ₩70,484 | ₩70,797 | -0.32% | 1.3천 |
|---|
| 2026.02.03 | ₩70,885 | ₩70,885 | ₩70,885 | ₩70,885 | 0.00% | 700 |
|---|
| 2026.02.02 | ₩71,241 | ₩71,346 | ₩71,161 | ₩71,346 | +0.15% | 1.8천 |
|---|
| 2026.01.30 | ₩71,040 | ₩71,040 | ₩70,282 | ₩70,447 | -0.83% | 3천 |
|---|
| 2026.01.29 | ₩71,080 | ₩71,080 | ₩70,450 | ₩70,839 | -0.34% | 2.1천 |
|---|
| 2026.01.28 | ₩70,946 | ₩70,972 | ₩70,866 | ₩70,972 | +0.04% | 1.6천 |
|---|
| 2026.01.27 | ₩71,255 | ₩71,255 | ₩71,013 | ₩71,013 | -0.34% | 1.5천 |
|---|
| 2026.01.26 | ₩70,675 | ₩70,675 | ₩70,675 | ₩70,675 | 0.00% | 500 |
|---|
| 2026.01.23 | ₩70,115 | ₩70,269 | ₩70,115 | ₩70,269 | +0.22% | 1.8천 |
|---|
| 2026.01.22 | ₩70,611 | ₩70,759 | ₩70,410 | ₩70,458 | -0.22% | 2.6천 |
|---|
| 2026.01.21 | ₩69,940 | ₩70,225 | ₩69,686 | ₩70,225 | +0.41% | 1.8천 |
|---|
| 2026.01.20 | ₩70,155 | ₩70,155 | ₩69,256 | ₩69,256 | -1.28% | 3.2천 |
|---|
| 2026.01.16 | ₩70,611 | ₩70,626 | ₩70,611 | ₩70,626 | +0.02% | 300 |
|---|
| 2026.01.15 | ₩70,946 | ₩70,946 | ₩70,528 | ₩70,528 | -0.59% | 700 |
|---|
| 2026.01.14 | ₩70,531 | ₩70,531 | ₩70,021 | ₩70,476 | -0.08% | 1.5만 |
|---|
| 2026.01.13 | ₩70,759 | ₩70,759 | ₩70,705 | ₩70,757 | -0.00% | 1천 |
|---|
| 2026.01.12 | ₩70,611 | ₩70,815 | ₩70,611 | ₩70,815 | +0.29% | 600 |
|---|
| 2026.01.09 | ₩70,423 | ₩70,423 | ₩70,155 | ₩70,423 | 0.00% | 600 |
|---|
| 2026.01.08 | ₩69,739 | ₩69,739 | ₩69,672 | ₩69,715 | -0.03% | 1.5천 |
|---|
| 2026.01.07 | ₩70,383 | ₩70,383 | ₩69,950 | ₩69,950 | -0.62% | 1천 |
|---|
| 2026.01.06 | ₩69,981 | ₩70,329 | ₩69,981 | ₩70,262 | +0.40% | 1천 |
|---|
| 2026.01.05 | ₩69,680 | ₩69,801 | ₩69,680 | ₩69,688 | +0.01% | 3.8천 |
|---|
| 2026.01.02 | ₩70,101 | ₩70,101 | ₩69,497 | ₩69,497 | -0.86% | 1.3천 |
|---|
| 2025.12.31 | ₩69,458 | ₩69,458 | ₩69,180 | ₩69,180 | -0.40% | 200 |
|---|
| 2025.12.30 | ₩69,833 | ₩69,833 | ₩69,765 | ₩69,765 | -0.10% | 700 |
|---|
| 2025.12.29 | ₩70,249 | ₩70,249 | ₩69,934 | ₩69,947 | -0.43% | 1천 |
|---|
| 2025.12.26 | ₩70,187 | ₩70,210 | ₩70,187 | ₩70,210 | +0.03% | 300 |
|---|
| 2025.12.24 | ₩70,209 | ₩70,249 | ₩70,209 | ₩70,249 | +0.06% | 300 |
|---|
| 2025.12.23 | ₩69,953 | ₩69,953 | ₩69,953 | ₩69,953 | 0.00% | 400 |
|---|
| 2025.12.22 | ₩69,954 | ₩69,967 | ₩69,894 | ₩69,894 | -0.09% | 600 |
|---|
| 2025.12.19 | ₩69,431 | ₩69,505 | ₩69,431 | ₩69,505 | +0.11% | 1.1천 |
|---|
| 2025.12.18 | ₩69,243 | ₩69,243 | ₩68,921 | ₩68,931 | -0.45% | 1.9천 |
|---|
| 2025.12.17 | ₩69,256 | ₩69,256 | ₩68,404 | ₩68,404 | -1.23% | 1천 |
|---|
| 2025.12.16 | ₩69,471 | ₩69,471 | ₩69,324 | ₩69,420 | -0.07% | 1.5천 |
|---|
| 2025.12.15 | ₩69,672 | ₩69,739 | ₩69,613 | ₩69,613 | -0.08% | 600 |
|---|
| 2025.12.12 | ₩70,812 | ₩70,812 | ₩69,853 | ₩69,853 | -1.35% | 400 |
|---|
| 2025.12.11 | ₩71,040 | ₩71,040 | ₩70,759 | ₩70,842 | -0.28% | 2.6천 |
|---|
| 2025.12.10 | ₩70,343 | ₩70,952 | ₩70,343 | ₩70,952 | +0.87% | 500 |
|---|
| 2025.12.09 | ₩70,262 | ₩70,289 | ₩69,987 | ₩69,987 | -0.39% | 1.4천 |
|---|
| 2025.12.08 | ₩70,128 | ₩70,128 | ₩70,017 | ₩70,017 | -0.16% | 500 |
|---|
| 2025.12.05 | ₩70,517 | ₩70,517 | ₩70,450 | ₩70,450 | -0.10% | 300 |
|---|
| 2025.12.04 | ₩70,122 | ₩70,222 | ₩70,122 | ₩70,168 | +0.07% | 700 |
|---|
| 2025.12.03 | ₩70,396 | ₩70,441 | ₩70,396 | ₩70,441 | +0.06% | 500 |
|---|
| 2025.12.02 | ₩69,954 | ₩69,954 | ₩69,928 | ₩69,928 | -0.04% | 200 |
|---|
| 2025.12.01 | ₩71,831 | ₩71,831 | ₩69,817 | ₩69,817 | -2.80% | 1.9천 |
|---|
| 2025.11.28 | ₩70,195 | ₩70,213 | ₩70,048 | ₩70,213 | +0.02% | 700 |
|---|
| 2025.11.26 | ₩69,605 | ₩70,128 | ₩69,605 | ₩69,919 | +0.45% | 1.4천 |
|---|
| 2025.11.25 | ₩68,559 | ₩69,412 | ₩68,559 | ₩69,412 | +1.24% | 900 |
|---|
| 2025.11.24 | ₩68,640 | ₩68,640 | ₩68,492 | ₩68,513 | -0.18% | 1.5천 |
|---|
| 2025.11.21 | ₩66,561 | ₩67,502 | ₩66,561 | ₩67,010 | +0.67% | 1.1천 |
|---|
| 2025.11.20 | ₩68,291 | ₩68,491 | ₩66,069 | ₩66,069 | -3.25% | 1.3천 |
|---|
| 2025.11.19 | ₩66,950 | ₩67,418 | ₩66,869 | ₩67,255 | +0.46% | 800 |
|---|