시장 데이터를 불러오는 중
전체 종목
Wahed Dow Jones Islamic World ETF 과거 주가
Wahed Dow Jones Islamic World ETF · UMMA · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Wahed Dow Jones Islamic World ETF · UMMA · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩49,588 | ₩49,762 | ₩49,400 | ₩49,588 | 0.00% | 5.3만 |
| 2026.10.08 | ₩49,306 | ₩49,494 | ₩48,890 | ₩49,025 | -0.57% | 3.5만 |
| 2026.10.07 | ₩49,668 | ₩49,963 | ₩49,494 | ₩49,762 | +0.19% | 7.8만 |
| 2026.10.06 | ₩50,755 | ₩50,794 | ₩50,326 | ₩50,366 | -0.77% | 5.8만 |
| 2026.10.05 | ₩50,453 | ₩50,956 | ₩50,299 | ₩50,594 | +0.28% | 14.3만 |
| 2026.10.02 | ₩50,527 | ₩50,795 | ₩50,259 | ₩50,661 | +0.27% | 5.6만 |
| 2026.10.01 | ₩49,655 | ₩49,870 | ₩49,326 | ₩49,797 | +0.29% | 3.4만 |
| 2026.09.30 | ₩49,856 | ₩49,856 | ₩49,279 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,369 |
| -0.98% |
| 4만 |
| 2026.09.29 | ₩49,668 | ₩49,923 | ₩49,413 | ₩49,802 | +0.27% | 4.8만 |
|---|
| 2026.09.28 | ₩49,199 | ₩49,427 | ₩48,823 | ₩49,239 | +0.08% | 4.9만 |
|---|
| 2026.09.25 | ₩49,601 | ₩49,883 | ₩49,306 | ₩49,793 | +0.39% | 4.9만 |
|---|
| 2026.09.24 | ₩49,226 | ₩49,668 | ₩48,850 | ₩49,427 | +0.41% | 6.1만 |
|---|
| 2026.09.23 | ₩50,352 | ₩50,352 | ₩49,578 | ₩49,789 | -1.12% | 4.3만 |
|---|
| 2026.09.22 | ₩50,057 | ₩50,696 | ₩50,057 | ₩50,661 | +1.21% | 5.3만 |
|---|
| 2026.09.21 | ₩49,735 | ₩50,165 | ₩49,528 | ₩50,030 | +0.59% | 5.4만 |
|---|
| 2026.09.18 | ₩49,105 | ₩49,118 | ₩48,689 | ₩49,112 | +0.01% | 2.2만 |
|---|
| 2026.09.17 | ₩49,226 | ₩49,400 | ₩48,984 | ₩49,118 | -0.22% | 3.4만 |
|---|
| 2026.09.16 | ₩49,011 | ₩49,078 | ₩47,978 | ₩48,448 | -1.15% | 3.8만 |
|---|
| 2026.09.15 | ₩48,676 | ₩49,172 | ₩48,300 | ₩48,381 | -0.61% | 3.7만 |
|---|
| 2026.09.14 | ₩48,622 | ₩48,897 | ₩48,287 | ₩48,595 | -0.06% | 7.2만 |
|---|
| 2026.09.11 | ₩49,722 | ₩49,843 | ₩49,420 | ₩49,521 | -0.40% | 2.2만 |
|---|
| 2026.09.10 | ₩49,400 | ₩49,554 | ₩48,917 | ₩49,002 | -0.81% | 4.9만 |
|---|
| 2026.09.09 | ₩50,098 | ₩50,406 | ₩49,695 | ₩49,856 | -0.48% | 3.8만 |
|---|
| 2026.09.08 | ₩50,768 | ₩50,795 | ₩50,379 | ₩50,379 | -0.77% | 5.5만 |
|---|
| 2026.09.04 | ₩49,963 | ₩50,621 | ₩49,933 | ₩50,487 | +1.05% | 3.6만 |
|---|
| 2026.09.03 | ₩49,870 | ₩50,111 | ₩49,494 | ₩49,896 | +0.05% | 3.6만 |
|---|
| 2026.09.02 | ₩49,454 | ₩49,722 | ₩49,440 | ₩49,674 | +0.44% | 2.9만 |
|---|
| 2026.09.01 | ₩49,870 | ₩49,870 | ₩49,092 | ₩49,306 | -1.13% | 4.2만 |
|---|
| 2026.08.31 | ₩50,339 | ₩50,473 | ₩49,930 | ₩50,191 | -0.29% | 4.4만 |
|---|
| 2026.08.28 | ₩50,755 | ₩50,969 | ₩50,178 | ₩50,285 | -0.92% | 6.4만 |
|---|
| 2026.08.27 | ₩50,728 | ₩50,849 | ₩50,433 | ₩50,674 | -0.11% | 4.2만 |
|---|
| 2026.08.26 | ₩50,674 | ₩50,943 | ₩50,433 | ₩50,433 | -0.48% | 2.6만 |
|---|
| 2026.08.25 | ₩50,647 | ₩50,782 | ₩50,448 | ₩50,728 | +0.16% | 3.4만 |
|---|
| 2026.08.24 | ₩50,460 | ₩50,795 | ₩49,628 | ₩50,191 | -0.53% | 5.2만 |
|---|
| 2026.08.21 | ₩50,902 | ₩51,079 | ₩50,637 | ₩50,902 | 0.00% | 3.2만 |
|---|
| 2026.08.20 | ₩50,218 | ₩50,574 | ₩50,218 | ₩50,393 | +0.35% | 4만 |
|---|
| 2026.08.19 | ₩50,138 | ₩50,335 | ₩49,963 | ₩50,044 | -0.19% | 3.3만 |
|---|
| 2026.08.18 | ₩49,816 | ₩49,937 | ₩49,212 | ₩49,383 | -0.87% | 25.3만 |
|---|
| 2026.08.17 | ₩50,808 | ₩51,305 | ₩50,782 | ₩50,853 | +0.09% | 6.5만 |
|---|
| 2026.08.14 | ₩50,862 | ₩50,929 | ₩50,446 | ₩50,527 | -0.66% | 3.7만 |
|---|
| 2026.08.13 | ₩50,634 | ₩51,019 | ₩50,379 | ₩50,835 | +0.40% | 3.7만 |
|---|
| 2026.08.12 | ₩50,728 | ₩50,728 | ₩50,218 | ₩50,426 | -0.59% | 3.8만 |
|---|
| 2026.08.11 | ₩50,178 | ₩50,272 | ₩49,722 | ₩49,907 | -0.54% | 2.5만 |
|---|
| 2026.08.10 | ₩49,709 | ₩49,789 | ₩49,454 | ₩49,655 | -0.11% | 4만 |
|---|
| 2026.08.07 | ₩49,923 | ₩49,990 | ₩49,393 | ₩49,687 | -0.47% | 3만 |
|---|
| 2026.08.06 | ₩48,957 | ₩49,507 | ₩48,650 | ₩49,163 | +0.42% | 6.7만 |
|---|
| 2026.08.05 | ₩49,843 | ₩50,037 | ₩49,655 | ₩49,729 | -0.23% | 2.2만 |
|---|
| 2026.08.04 | ₩49,199 | ₩49,896 | ₩48,986 | ₩49,756 | +1.13% | 6.3만 |
|---|
| 2026.08.03 | ₩48,247 | ₩48,715 | ₩47,764 | ₩48,568 | +0.67% | 6.6만 |
|---|
| 2026.07.31 | ₩49,105 | ₩49,346 | ₩48,025 | ₩48,403 | -1.43% | 2.8만 |
|---|
| 2026.07.30 | ₩47,603 | ₩48,743 | ₩47,481 | ₩48,636 | +2.17% | 4.2만 |
|---|
| 2026.07.29 | ₩47,013 | ₩47,442 | ₩46,261 | ₩46,512 | -1.06% | 3.5만 |
|---|
| 2026.07.28 | ₩47,053 | ₩47,482 | ₩46,798 | ₩47,227 | +0.37% | 4.2만 |
|---|
| 2026.07.27 | ₩48,568 | ₩48,568 | ₩47,482 | ₩47,898 | -1.38% | 5만 |
|---|
| 2026.07.24 | ₩48,287 | ₩48,287 | ₩47,750 | ₩47,819 | -0.97% | 2.4만 |
|---|
| 2026.07.23 | ₩48,300 | ₩48,767 | ₩48,019 | ₩48,472 | +0.36% | 3.4만 |
|---|
| 2026.07.22 | ₩48,877 | ₩49,132 | ₩48,782 | ₩48,904 | +0.05% | 3.2만 |
|---|
| 2026.07.21 | ₩48,783 | ₩49,387 | ₩48,609 | ₩49,203 | +0.86% | 3.5만 |
|---|
| 2026.07.20 | ₩48,515 | ₩48,515 | ₩47,911 | ₩47,997 | -1.07% | 3.2만 |
|---|
| 2026.07.17 | ₩47,388 | ₩48,555 | ₩47,200 | ₩48,110 | +1.52% | 3.2만 |
|---|
| 2026.07.16 | ₩48,394 | ₩48,689 | ₩48,179 | ₩48,429 | +0.07% | 3.2만 |
|---|
| 2026.07.15 | ₩49,682 | ₩49,789 | ₩48,649 | ₩49,309 | -0.75% | 4.7만 |
|---|
| 2026.07.14 | ₩49,742 | ₩49,883 | ₩49,507 | ₩49,607 | -0.27% | 4.6만 |
|---|
| 2026.07.13 | ₩49,293 | ₩49,413 | ₩48,796 | ₩48,796 | -1.01% | 5.5만 |
|---|
| 2026.07.10 | ₩50,419 | ₩50,701 | ₩50,232 | ₩50,520 | +0.20% | 4.8만 |
|---|
| 2026.07.09 | ₩50,594 | ₩50,889 | ₩50,527 | ₩50,721 | +0.25% | 3.5만 |
|---|
| 2026.07.08 | ₩49,387 | ₩50,245 | ₩48,971 | ₩50,044 | +1.33% | 6.6만 |
|---|
| 2026.07.07 | ₩50,607 | ₩50,847 | ₩49,977 | ₩50,268 | -0.67% | 6만 |
|---|
| 2026.07.06 | ₩51,627 | ₩52,103 | ₩51,266 | ₩51,774 | +0.29% | 6.9만 |
|---|
| 2026.07.02 | ₩51,251 | ₩51,747 | ₩49,896 | ₩50,654 | -1.16% | 12.9만 |
|---|
| 2026.07.01 | ₩51,814 | ₩51,949 | ₩51,063 | ₩51,140 | -1.30% | 5.4만 |
|---|
| 2026.06.30 | ₩52,472 | ₩53,062 | ₩52,270 | ₩52,948 | +0.91% | 4만 |
|---|
| 2026.06.29 | ₩51,828 | ₩52,350 | ₩51,036 | ₩52,257 | +0.83% | 6.1만 |
|---|
| 2026.06.26 | ₩51,694 | ₩52,425 | ₩51,640 | ₩51,922 | +0.44% | 2.6만 |
|---|
| 2026.06.25 | ₩53,357 | ₩53,362 | ₩52,384 | ₩52,753 | -1.13% | 3.7만 |
|---|
| 2026.06.24 | ₩51,788 | ₩51,962 | ₩51,104 | ₩51,586 | -0.39% | 3만 |
|---|
| 2026.06.23 | ₩51,278 | ₩52,203 | ₩51,077 | ₩51,238 | -0.08% | 8.7만 |
|---|
| 2026.06.22 | ₩54,041 | ₩55,704 | ₩53,652 | ₩53,974 | -0.12% | 5.4만 |
|---|
| 2026.06.18 | ₩53,531 | ₩54,135 | ₩53,330 | ₩53,967 | +0.81% | 4.6만 |
|---|
| 2026.06.17 | ₩52,928 | ₩53,317 | ₩52,123 | ₩52,244 | -1.29% | 6.7만 |
|---|
| 2026.06.16 | ₩52,700 | ₩52,822 | ₩51,761 | ₩51,942 | -1.44% | 6.6만 |
|---|
| 2026.06.15 | ₩52,673 | ₩52,794 | ₩52,230 | ₩52,592 | -0.15% | 5.8만 |
|---|
| 2026.06.12 | ₩51,104 | ₩53,164 | ₩50,802 | ₩51,425 | +0.63% | 4.4만 |
|---|
| 2026.06.11 | ₩50,165 | ₩51,459 | ₩49,628 | ₩51,412 | +2.49% | 3.4만 |
|---|
| 2026.06.10 | ₩49,494 | ₩50,242 | ₩48,937 | ₩48,937 | -1.12% | 4.6만 |
|---|
| 2026.06.09 | ₩50,996 | ₩51,218 | ₩48,857 | ₩50,098 | -1.76% | 5.1만 |
|---|
| 2026.06.08 | ₩50,191 | ₩51,266 | ₩49,829 | ₩49,950 | -0.48% | 7.1만 |
|---|
| 2026.06.05 | ₩50,782 | ₩50,855 | ₩48,823 | ₩48,957 | -3.59% | 7.5만 |
|---|
| 2026.06.04 | ₩51,734 | ₩52,539 | ₩51,446 | ₩52,344 | +1.18% | 7.2만 |
|---|
| 2026.06.03 | ₩52,767 | ₩52,767 | ₩52,218 | ₩52,411 | -0.67% | 4.2만 |
|---|
| 2026.06.02 | ₩52,324 | ₩52,826 | ₩52,156 | ₩52,819 | +0.95% | 11.8만 |
|---|
| 2026.06.01 | ₩51,653 | ₩52,659 | ₩51,439 | ₩52,277 | +1.21% | 8.8만 |
|---|
| 2026.05.29 | ₩51,560 | ₩51,747 | ₩51,223 | ₩51,405 | -0.30% | 5.7만 |
|---|
| 2026.05.28 | ₩50,580 | ₩51,463 | ₩50,312 | ₩51,177 | +1.18% | 3.7만 |
|---|
| 2026.05.27 | ₩50,929 | ₩50,943 | ₩50,151 | ₩50,547 | -0.75% | 5.3만 |
|---|
| 2026.05.26 | ₩50,259 | ₩50,728 | ₩50,098 | ₩50,637 | +0.75% | 5.5만 |
|---|
| 2026.05.22 | ₩49,226 | ₩49,400 | ₩48,984 | ₩49,057 | -0.34% | 2.4만 |
|---|
| 2026.05.21 | ₩48,394 | ₩49,460 | ₩48,394 | ₩49,266 | +1.80% | 3.3만 |
|---|
| 2026.05.20 | ₩47,683 | ₩48,649 | ₩47,593 | ₩48,595 | +1.91% | 5만 |
|---|
| 2026.05.19 | ₩47,200 | ₩47,996 | ₩47,026 | ₩47,486 | +0.61% | 3.8만 |
|---|
| 2026.05.18 | ₩48,421 | ₩48,421 | ₩47,227 | ₩47,831 | -1.22% | 4.3만 |
|---|
| 2026.05.15 | ₩47,884 | ₩48,099 | ₩47,482 | ₩47,791 | -0.20% | 4.4만 |
|---|
| 2026.05.14 | ₩49,092 | ₩49,393 | ₩48,957 | ₩49,144 | +0.11% | 2.4만 |
|---|
| 2026.05.13 | ₩48,475 | ₩49,038 | ₩48,394 | ₩48,959 | +1.00% | 4.1만 |
|---|
| 2026.05.12 | ₩48,179 | ₩48,394 | ₩47,309 | ₩48,039 | -0.29% | 6.7만 |
|---|
| 2026.05.11 | ₩48,904 | ₩49,185 | ₩48,703 | ₩48,999 | +0.19% | 5만 |
|---|
| 2026.05.08 | ₩48,542 | ₩49,011 | ₩48,367 | ₩48,933 | +0.81% | 2.8만 |
|---|
| 2026.05.07 | ₩48,649 | ₩48,770 | ₩47,683 | ₩47,791 | -1.76% | 5만 |
|---|
| 2026.05.06 | ₩48,019 | ₩48,501 | ₩47,725 | ₩48,428 | +0.85% | 3.7만 |
|---|
| 2026.05.05 | ₩46,354 | ₩46,905 | ₩46,316 | ₩46,689 | +0.72% | 4만 |
|---|
| 2026.05.04 | ₩46,154 | ₩46,355 | ₩45,544 | ₩45,779 | -0.81% | 6.1만 |
|---|
| 2026.05.01 | ₩45,940 | ₩46,409 | ₩45,839 | ₩46,037 | +0.21% | 2.9만 |
|---|
| 2026.04.30 | ₩45,510 | ₩46,127 | ₩45,336 | ₩46,122 | +1.34% | 4.6만 |
|---|
| 2026.04.29 | ₩45,135 | ₩45,148 | ₩44,759 | ₩44,923 | -0.47% | 5.6만 |
|---|
| 2026.04.28 | ₩45,054 | ₩45,269 | ₩44,789 | ₩45,081 | +0.06% | 4만 |
|---|
| 2026.04.27 | ₩46,127 | ₩46,274 | ₩45,805 | ₩45,940 | -0.41% | 4.1만 |
|---|
| 2026.04.24 | ₩45,537 | ₩45,956 | ₩45,406 | ₩45,879 | +0.75% | 2.8만 |
|---|
| 2026.04.23 | ₩45,363 | ₩45,644 | ₩44,773 | ₩45,097 | -0.59% | 2.8만 |
|---|
| 2026.04.22 | ₩45,162 | ₩45,577 | ₩44,987 | ₩45,577 | +0.92% | 3.9만 |
|---|
| 2026.04.21 | ₩45,483 | ₩45,498 | ₩44,558 | ₩44,638 | -1.86% | 6.3만 |
|---|
| 2026.04.20 | ₩45,443 | ₩45,589 | ₩45,203 | ₩45,564 | +0.27% | 4.9만 |
|---|
| 2026.04.17 | ₩45,819 | ₩46,121 | ₩45,631 | ₩45,769 | -0.11% | 4.8만 |
|---|
| 2026.04.16 | ₩45,162 | ₩45,162 | ₩44,732 | ₩44,907 | -0.56% | 3.3만 |
|---|
| 2026.04.15 | ₩45,027 | ₩45,081 | ₩44,652 | ₩44,987 | -0.09% | 4.7만 |
|---|
| 2026.04.14 | ₩44,840 | ₩45,269 | ₩44,134 | ₩45,182 | +0.76% | 3.9만 |
|---|
| 2026.04.13 | ₩43,700 | ₩44,491 | ₩43,203 | ₩44,433 | +1.68% | 4.6만 |
|---|
| 2026.04.10 | ₩44,169 | ₩44,437 | ₩43,887 | ₩44,072 | -0.22% | 3.7만 |
|---|
| 2026.04.09 | ₩43,351 | ₩43,941 | ₩43,170 | ₩43,807 | +1.05% | 3.5만 |
|---|
| 2026.04.08 | ₩44,464 | ₩44,464 | ₩43,592 | ₩43,960 | -1.13% | 7.5만 |
|---|
| 2026.04.07 | ₩41,594 | ₩41,768 | ₩40,977 | ₩41,733 | +0.34% | 4.3만 |
|---|
| 2026.04.06 | ₩41,580 | ₩41,887 | ₩41,580 | ₩41,748 | +0.40% | 5.7만 |
|---|
| 2026.04.02 | ₩40,413 | ₩41,513 | ₩40,413 | ₩41,379 | +2.39% | 4.4만 |
|---|
| 2026.04.01 | ₩41,875 | ₩42,305 | ₩41,438 | ₩41,889 | +0.03% | 4.4만 |
|---|
| 2026.03.31 | ₩40,038 | ₩41,116 | ₩39,716 | ₩41,116 | +2.69% | 6.8만 |
|---|
| 2026.03.30 | ₩40,360 | ₩40,360 | ₩39,440 | ₩39,588 | -1.91% | 3.5만 |
|---|
| 2026.03.27 | ₩40,212 | ₩40,360 | ₩39,810 | ₩39,921 | -0.72% | 4.4만 |
|---|
| 2026.03.26 | ₩40,869 | ₩41,069 | ₩40,098 | ₩40,212 | -1.61% | 4.5만 |
|---|
| 2026.03.25 | ₩41,835 | ₩41,969 | ₩41,553 | ₩41,714 | -0.29% | 4.7만 |
|---|
| 2026.03.24 | ₩40,910 | ₩41,634 | ₩40,656 | ₩41,386 | +1.16% | 3.7만 |
|---|
| 2026.03.23 | ₩41,299 | ₩42,010 | ₩40,843 | ₩41,480 | +0.44% | 10.6만 |
|---|
| 2026.03.20 | ₩41,540 | ₩41,634 | ₩40,091 | ₩40,435 | -2.66% | 3.4만 |
|---|
| 2026.03.19 | ₩40,910 | ₩42,264 | ₩40,641 | ₩41,755 | +2.07% | 3.9만 |
|---|
| 2026.03.18 | ₩42,425 | ₩42,506 | ₩41,866 | ₩41,909 | -1.22% | 2만 |
|---|
| 2026.03.17 | ₩42,814 | ₩42,934 | ₩42,535 | ₩42,728 | -0.20% | 3.7만 |
|---|
| 2026.03.16 | ₩42,412 | ₩42,734 | ₩42,331 | ₩42,526 | +0.27% | 5.1만 |
|---|
| 2026.03.13 | ₩42,318 | ₩42,420 | ₩41,634 | ₩41,728 | -1.39% | 5.3만 |
|---|
| 2026.03.12 | ₩42,680 | ₩42,683 | ₩41,956 | ₩42,130 | -1.29% | 6.6만 |
|---|
| 2026.03.11 | ₩42,989 | ₩43,364 | ₩42,801 | ₩43,190 | +0.47% | 3.7만 |
|---|
| 2026.03.10 | ₩43,351 | ₩43,826 | ₩43,042 | ₩43,042 | -0.71% | 5.9만 |
|---|
| 2026.03.09 | ₩41,688 | ₩43,344 | ₩41,379 | ₩43,203 | +3.64% | 12만 |
|---|
| 2026.03.06 | ₩42,117 | ₩42,786 | ₩42,023 | ₩42,305 | +0.45% | 5.5만 |
|---|
| 2026.03.05 | ₩43,592 | ₩43,954 | ₩42,479 | ₩43,123 | -1.08% | 5.2만 |
|---|
| 2026.03.04 | ₩43,954 | ₩44,618 | ₩43,907 | ₩44,437 | +1.10% | 8.9만 |
|---|
| 2026.03.03 | ₩43,136 | ₩43,861 | ₩42,441 | ₩43,552 | +0.96% | 8.7만 |
|---|
| 2026.03.02 | ₩45,188 | ₩45,758 | ₩45,162 | ₩45,470 | +0.62% | 8.7만 |
|---|
| 2026.02.27 | ₩46,114 | ₩46,637 | ₩46,114 | ₩46,489 | +0.81% | 3.2만 |
|---|
| 2026.02.26 | ₩46,865 | ₩46,916 | ₩45,886 | ₩46,409 | -0.97% | 7.1만 |
|---|
| 2026.02.25 | ₩46,650 | ₩46,878 | ₩46,449 | ₩46,717 | +0.14% | 12.7만 |
|---|
| 2026.02.24 | ₩45,859 | ₩46,476 | ₩45,859 | ₩46,374 | +1.12% | 5.1만 |
|---|
| 2026.02.23 | ₩45,376 | ₩45,712 | ₩45,324 | ₩45,483 | +0.24% | 3.8만 |
|---|
| 2026.02.20 | ₩44,920 | ₩45,604 | ₩44,814 | ₩45,604 | +1.52% | 2.8만 |
|---|
| 2026.02.19 | ₩44,799 | ₩45,001 | ₩44,614 | ₩44,967 | +0.37% | 1.9만 |
|---|
| 2026.02.18 | ₩44,960 | ₩45,416 | ₩44,934 | ₩45,103 | +0.32% | 4.6만 |
|---|
| 2026.02.17 | ₩44,773 | ₩45,041 | ₩44,343 | ₩44,862 | +0.20% | 5.1만 |
|---|
| 2026.02.13 | ₩44,880 | ₩45,175 | ₩44,645 | ₩45,007 | +0.28% | 3.6만 |
|---|
| 2026.02.12 | ₩45,403 | ₩45,671 | ₩44,557 | ₩44,699 | -1.55% | 4.8만 |
|---|
| 2026.02.11 | ₩44,920 | ₩45,376 | ₩44,478 | ₩45,309 | +0.87% | 5.1만 |
|---|
| 2026.02.10 | ₩44,706 | ₩44,759 | ₩44,437 | ₩44,537 | -0.38% | 4.1만 |
|---|
| 2026.02.09 | ₩43,834 | ₩44,437 | ₩43,834 | ₩44,357 | +1.19% | 2.9만 |
|---|
| 2026.02.06 | ₩42,975 | ₩43,807 | ₩42,932 | ₩43,720 | +1.73% | 3.6만 |
|---|
| 2026.02.05 | ₩42,170 | ₩42,694 | ₩42,157 | ₩42,345 | +0.41% | 3.6만 |
|---|
| 2026.02.04 | ₩43,176 | ₩43,337 | ₩42,184 | ₩42,558 | -1.43% | 9.3만 |
|---|
| 2026.02.03 | ₩43,284 | ₩43,391 | ₩42,559 | ₩42,985 | -0.69% | 4.9만 |
|---|
| 2026.02.02 | ₩42,680 | ₩43,324 | ₩42,680 | ₩43,244 | +1.32% | 6만 |
|---|
| 2026.01.30 | ₩43,364 | ₩43,472 | ₩42,673 | ₩42,826 | -1.24% | 5.3만 |
|---|
| 2026.01.29 | ₩43,726 | ₩43,726 | ₩42,761 | ₩43,492 | -0.54% | 3.4만 |
|---|
| 2026.01.28 | ₩43,726 | ₩43,726 | ₩43,391 | ₩43,626 | -0.23% | 4.7만 |
|---|
| 2026.01.27 | ₩43,230 | ₩43,632 | ₩43,186 | ₩43,606 | +0.87% | 5.3만 |
|---|
| 2026.01.26 | ₩42,734 | ₩42,975 | ₩42,641 | ₩42,774 | +0.09% | 6.8만 |
|---|
| 2026.01.23 | ₩42,318 | ₩42,786 | ₩42,197 | ₩42,746 | +1.01% | 3.4만 |
|---|
| 2026.01.22 | ₩42,278 | ₩42,452 | ₩42,124 | ₩42,318 | +0.10% | 6만 |
|---|
| 2026.01.21 | ₩41,795 | ₩42,169 | ₩41,594 | ₩41,956 | +0.39% | 3.4만 |
|---|
| 2026.01.20 | ₩41,781 | ₩41,835 | ₩41,406 | ₩41,406 | -0.90% | 8.9만 |
|---|
| 2026.01.16 | ₩42,492 | ₩42,519 | ₩42,251 | ₩42,466 | -0.06% | 3.4만 |
|---|
| 2026.01.15 | ₩42,466 | ₩43,042 | ₩42,251 | ₩42,290 | -0.41% | 2.4만 |
|---|
| 2026.01.14 | ₩42,077 | ₩42,099 | ₩41,768 | ₩41,956 | -0.29% | 11.1만 |
|---|
| 2026.01.13 | ₩42,238 | ₩42,264 | ₩41,875 | ₩41,956 | -0.67% | 4.1만 |
|---|
| 2026.01.12 | ₩41,942 | ₩42,251 | ₩41,921 | ₩42,224 | +0.67% | 3.2만 |
|---|
| 2026.01.09 | ₩41,513 | ₩41,896 | ₩41,513 | ₩41,869 | +0.86% | 3.7만 |
|---|
| 2026.01.08 | ₩41,191 | ₩41,379 | ₩41,030 | ₩41,177 | -0.04% | 3.6만 |
|---|
| 2026.01.07 | ₩41,594 | ₩41,655 | ₩41,419 | ₩41,485 | -0.26% | 3.6만 |
|---|
| 2026.01.06 | ₩41,379 | ₩41,752 | ₩41,325 | ₩41,681 | +0.73% | 8만 |
|---|
| 2026.01.05 | ₩41,205 | ₩41,339 | ₩40,722 | ₩41,124 | -0.20% | 6.4만 |
|---|
| 2026.01.02 | ₩40,373 | ₩40,722 | ₩40,019 | ₩40,584 | +0.52% | 4.4만 |
|---|
| 2025.12.31 | ₩39,944 | ₩39,956 | ₩39,650 | ₩39,713 | -0.58% | 2.7만 |
|---|
| 2025.12.30 | ₩39,917 | ₩40,065 | ₩39,823 | ₩39,888 | -0.07% | 8.5만 |
|---|
| 2025.12.29 | ₩39,810 | ₩40,024 | ₩39,622 | ₩39,803 | -0.02% | 5.7만 |
|---|
| 2025.12.26 | ₩39,716 | ₩39,957 | ₩39,582 | ₩39,892 | +0.44% | 3.2만 |
|---|
| 2025.12.24 | ₩39,488 | ₩39,702 | ₩39,367 | ₩39,621 | +0.34% | 2.5만 |
|---|
| 2025.12.23 | ₩39,340 | ₩39,474 | ₩39,206 | ₩39,401 | +0.15% | 2.6만 |
|---|
| 2025.12.22 | ₩39,153 | ₩39,193 | ₩38,886 | ₩39,025 | -0.33% | 2.4만 |
|---|
| 2025.12.19 | ₩38,643 | ₩39,045 | ₩38,643 | ₩38,857 | +0.56% | 15.3만 |
|---|
| 2025.12.18 | ₩38,670 | ₩38,703 | ₩38,482 | ₩38,581 | -0.23% | 1.6만 |
|---|
| 2025.12.17 | ₩38,697 | ₩38,697 | ₩38,030 | ₩38,120 | -1.49% | 1.4만 |
|---|
| 2025.12.16 | ₩38,750 | ₩38,839 | ₩38,431 | ₩38,632 | -0.30% | 2.6만 |
|---|
| 2025.12.15 | ₩39,085 | ₩39,230 | ₩38,812 | ₩38,965 | -0.31% | 2.4만 |
|---|
| 2025.12.12 | ₩39,354 | ₩39,354 | ₩38,710 | ₩38,710 | -1.64% | 1.5만 |
|---|
| 2025.12.11 | ₩39,407 | ₩39,474 | ₩39,126 | ₩39,474 | +0.17% | 1.7만 |
|---|
| 2025.12.10 | ₩39,032 | ₩39,609 | ₩38,887 | ₩39,542 | +1.31% | 1.4만 |
|---|
| 2025.12.09 | ₩38,871 | ₩39,005 | ₩38,764 | ₩39,005 | +0.35% | 2만 |
|---|
| 2025.12.08 | ₩39,112 | ₩39,166 | ₩38,831 | ₩38,965 | -0.38% | 2.3만 |
|---|
| 2025.12.05 | ₩39,153 | ₩39,287 | ₩38,965 | ₩39,005 | -0.38% | 2.3만 |
|---|
| 2025.12.04 | ₩39,005 | ₩39,043 | ₩38,710 | ₩38,871 | -0.34% | 1.7만 |
|---|
| 2025.12.03 | ₩38,589 | ₩38,871 | ₩38,442 | ₩38,813 | +0.58% | 1.9만 |
|---|
| 2025.12.02 | ₩38,576 | ₩38,616 | ₩38,287 | ₩38,455 | -0.31% | 2.8만 |
|---|
| 2025.12.01 | ₩38,361 | ₩38,576 | ₩38,214 | ₩38,375 | +0.03% | 4.7만 |
|---|
| 2025.11.28 | ₩38,334 | ₩38,495 | ₩38,231 | ₩38,442 | +0.28% | 3.4만 |
|---|
| 2025.11.26 | ₩37,945 | ₩38,375 | ₩37,920 | ₩38,240 | +0.78% | 1.9만 |
|---|
| 2025.11.25 | ₩37,449 | ₩37,865 | ₩37,088 | ₩37,865 | +1.11% | 1.8만 |
|---|
| 2025.11.24 | ₩36,980 | ₩37,422 | ₩36,899 | ₩37,261 | +0.76% | 3.3만 |
|---|
| 2025.11.21 | ₩36,738 | ₩37,194 | ₩36,564 | ₩37,000 | +0.71% | 3.2만 |
|---|
| 2025.11.20 | ₩37,865 | ₩37,945 | ₩36,664 | ₩36,664 | -3.17% | 6.1만 |
|---|
| 2025.11.19 | ₩37,221 | ₩37,543 | ₩37,154 | ₩37,348 | +0.34% | 1.6만 |
|---|
| 2025.11.18 | ₩37,275 | ₩37,476 | ₩37,074 | ₩37,340 | +0.18% | 7.2만 |
|---|
| 2025.11.17 | ₩37,892 | ₩38,160 | ₩37,570 | ₩37,712 | -0.47% | 2.8만 |
|---|
| 2025.11.14 | ₩37,691 | ₩38,294 | ₩37,610 | ₩38,133 | +1.17% | 1.8만 |
|---|
| 2025.11.13 | ₩38,737 | ₩38,737 | ₩38,080 | ₩38,160 | -1.49% | 1.9만 |
|---|
| 2025.11.12 | ₩38,737 | ₩38,857 | ₩38,455 | ₩38,729 | -0.02% | 4.4만 |
|---|
| 2025.11.11 | ₩38,468 | ₩38,656 | ₩38,375 | ₩38,542 | +0.19% | 1.9만 |
|---|
| 2025.11.10 | ₩38,200 | ₩38,330 | ₩37,974 | ₩38,330 | +0.34% | 2.5만 |
|---|
| 2025.11.07 | ₩37,570 | ₩37,731 | ₩37,232 | ₩37,697 | +0.34% | 3.9만 |
|---|
| 2025.11.06 | ₩38,053 | ₩38,053 | ₩37,637 | ₩37,739 | -0.82% | 12만 |
|---|
| 2025.11.05 | ₩37,945 | ₩38,281 | ₩37,825 | ₩38,120 | +0.46% | 5.2만 |
|---|
| 2025.11.04 | ₩38,106 | ₩38,361 | ₩37,892 | ₩37,945 | -0.42% | 3.3만 |
|---|
| 2025.11.03 | ₩38,750 | ₩38,883 | ₩38,560 | ₩38,824 | +0.19% | 4.2만 |
|---|
| 2025.10.31 | ₩38,737 | ₩38,804 | ₩38,334 | ₩38,611 | -0.33% | 4.6만 |
|---|
| 2025.10.30 | ₩38,562 | ₩38,883 | ₩38,513 | ₩38,750 | +0.49% | 3.1만 |
|---|
| 2025.10.29 | ₩39,018 | ₩39,233 | ₩38,703 | ₩38,831 | -0.48% | 2.5만 |
|---|
| 2025.10.28 | ₩38,683 | ₩38,938 | ₩38,616 | ₩38,851 | +0.43% | 3.7만 |
|---|
| 2025.10.27 | ₩38,844 | ₩38,884 | ₩38,699 | ₩38,844 | 0.00% | 2.8만 |
|---|
| 2025.10.24 | ₩38,616 | ₩38,710 | ₩38,455 | ₩38,597 | -0.05% | 2.5만 |
|---|
| 2025.10.23 | ₩38,106 | ₩38,482 | ₩38,106 | ₩38,294 | +0.49% | 1.6만 |
|---|
| 2025.10.22 | ₩38,348 | ₩38,522 | ₩37,945 | ₩38,204 | -0.37% | 1.7만 |
|---|
| 2025.10.21 | ₩38,683 | ₩38,683 | ₩38,348 | ₩38,509 | -0.45% | 2.9만 |
|---|
| 2025.10.20 | ₩38,831 | ₩39,045 | ₩38,710 | ₩38,918 | +0.22% | 2.3만 |
|---|
| 2025.10.17 | ₩38,455 | ₩38,683 | ₩38,404 | ₩38,609 | +0.40% | 2.4만 |
|---|
| 2025.10.16 | ₩38,831 | ₩38,879 | ₩38,415 | ₩38,608 | -0.57% | 2.4만 |
|---|
| 2025.10.15 | ₩38,308 | ₩38,428 | ₩38,163 | ₩38,354 | +0.12% | 2.1만 |
|---|
| 2025.10.14 | ₩37,476 | ₩38,092 | ₩37,390 | ₩37,851 | +1.00% | 3.1만 |
|---|
| 2025.10.13 | ₩37,771 | ₩38,012 | ₩37,571 | ₩37,945 | +0.46% | 2.7만 |
|---|
| 2025.10.10 | ₩38,147 | ₩38,147 | ₩36,980 | ₩37,060 | -2.85% | 3.9만 |
|---|