시장 데이터를 불러오는 중
전체 종목
KraneShares Wahed Alternative Income Index ETF 과거 주가
KraneShares Wahed Alternative Income Index ETF · KWIN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
KraneShares Wahed Alternative Income Index ETF · KWIN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,642 | ₩34,733 | ₩34,642 | ₩34,680 | +0.11% | 9.3천 |
| 2026.10.08 | ₩34,626 | ₩34,733 | ₩34,599 | ₩34,733 | +0.31% | 7.2천 |
| 2026.10.07 | ₩34,686 | ₩34,733 | ₩34,613 | ₩34,680 | -0.02% | 1.8만 |
| 2026.10.06 | ₩34,733 | ₩34,733 | ₩34,613 | ₩34,673 | -0.17% | 8.6천 |
| 2026.10.05 | ₩34,546 | ₩34,827 | ₩34,546 | ₩34,685 | +0.40% | 5.3만 |
| 2026.10.02 | ₩34,586 | ₩34,707 | ₩34,586 | ₩34,652 | +0.19% | 2.1만 |
| 2026.10.01 | ₩34,707 | ₩34,707 | ₩34,573 | ₩34,635 | -0.20% | 5.8천 |
| 2026.09.30 | ₩34,705 | ₩34,707 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,626 |
| -0.23% |
| 1.6만 |
| 2026.09.29 | ₩34,586 | ₩34,693 | ₩34,559 | ₩34,617 | +0.09% | 9.3천 |
|---|
| 2026.09.28 | ₩34,586 | ₩34,720 | ₩34,586 | ₩34,646 | +0.17% | 1.1만 |
|---|
| 2026.09.25 | ₩34,713 | ₩34,713 | ₩34,573 | ₩34,634 | -0.23% | 7.7천 |
|---|
| 2026.09.24 | ₩34,646 | ₩34,707 | ₩34,586 | ₩34,646 | 0.00% | 7.3천 |
|---|
| 2026.09.23 | ₩34,586 | ₩34,713 | ₩34,559 | ₩34,693 | +0.31% | 1.5만 |
|---|
| 2026.09.22 | ₩34,613 | ₩35,055 | ₩34,546 | ₩34,693 | +0.23% | 1.6만 |
|---|
| 2026.09.21 | ₩34,599 | ₩34,680 | ₩34,546 | ₩34,613 | +0.04% | 9천 |
|---|
| 2026.09.18 | ₩34,599 | ₩34,653 | ₩34,599 | ₩34,614 | +0.04% | 8천 |
|---|
| 2026.09.17 | ₩34,653 | ₩34,653 | ₩34,519 | ₩34,598 | -0.16% | 8.8천 |
|---|
| 2026.09.16 | ₩34,579 | ₩34,640 | ₩34,506 | ₩34,617 | +0.11% | 6.4천 |
|---|
| 2026.09.15 | ₩34,586 | ₩34,640 | ₩34,519 | ₩34,519 | -0.19% | 1.2만 |
|---|
| 2026.09.14 | ₩34,546 | ₩34,653 | ₩34,519 | ₩34,519 | -0.08% | 1.1만 |
|---|
| 2026.09.11 | ₩34,638 | ₩34,733 | ₩34,532 | ₩34,599 | -0.11% | 1.1만 |
|---|
| 2026.09.10 | ₩34,519 | ₩34,640 | ₩34,519 | ₩34,613 | +0.27% | 8천 |
|---|
| 2026.09.09 | ₩34,586 | ₩34,640 | ₩34,520 | ₩34,626 | +0.12% | 1.6만 |
|---|
| 2026.09.08 | ₩34,506 | ₩34,626 | ₩34,506 | ₩34,563 | +0.17% | 8.7천 |
|---|
| 2026.09.04 | ₩34,546 | ₩34,626 | ₩34,506 | ₩34,613 | +0.19% | 4.5만 |
|---|
| 2026.09.03 | ₩34,613 | ₩34,720 | ₩34,530 | ₩34,599 | -0.04% | 7.3천 |
|---|
| 2026.09.02 | ₩34,546 | ₩34,613 | ₩34,465 | ₩34,599 | +0.16% | 1.9만 |
|---|
| 2026.09.01 | ₩34,598 | ₩34,599 | ₩34,506 | ₩34,599 | +0.00% | 9.9천 |
|---|
| 2026.08.31 | ₩34,626 | ₩34,626 | ₩34,479 | ₩34,540 | -0.25% | 5.4천 |
|---|
| 2026.08.28 | ₩34,559 | ₩34,586 | ₩34,479 | ₩34,586 | +0.08% | 6.2천 |
|---|
| 2026.08.27 | ₩34,465 | ₩34,559 | ₩34,439 | ₩34,559 | +0.27% | 1.2만 |
|---|
| 2026.08.26 | ₩34,506 | ₩34,559 | ₩34,452 | ₩34,559 | +0.16% | 4.9천 |
|---|
| 2026.08.25 | ₩34,506 | ₩34,559 | ₩34,412 | ₩34,495 | -0.03% | 1.1만 |
|---|
| 2026.08.24 | ₩34,492 | ₩34,559 | ₩34,439 | ₩34,439 | -0.16% | 2만 |
|---|
| 2026.08.21 | ₩34,573 | ₩34,573 | ₩34,465 | ₩34,512 | -0.17% | 5.2천 |
|---|
| 2026.08.20 | ₩34,452 | ₩34,573 | ₩34,452 | ₩34,559 | +0.31% | 1.3만 |
|---|
| 2026.08.19 | ₩34,506 | ₩34,720 | ₩34,238 | ₩34,546 | +0.12% | 3.1만 |
|---|
| 2026.08.18 | ₩34,479 | ₩34,707 | ₩34,479 | ₩34,492 | +0.04% | 2.2만 |
|---|
| 2026.08.17 | ₩34,544 | ₩34,546 | ₩34,412 | ₩34,473 | -0.21% | 9.1천 |
|---|
| 2026.08.14 | ₩34,197 | ₩34,559 | ₩34,197 | ₩34,417 | +0.64% | 3.4천 |
|---|
| 2026.08.13 | ₩34,305 | ₩34,519 | ₩34,305 | ₩34,460 | +0.45% | 3.2천 |
|---|
| 2026.08.12 | ₩34,385 | ₩34,519 | ₩34,372 | ₩34,449 | +0.19% | 1.1만 |
|---|
| 2026.08.11 | ₩34,514 | ₩34,532 | ₩34,372 | ₩34,456 | -0.17% | 1.8만 |
|---|
| 2026.08.10 | ₩34,479 | ₩34,573 | ₩34,224 | ₩34,445 | -0.10% | 3.8만 |
|---|
| 2026.08.07 | ₩34,416 | ₩34,640 | ₩34,416 | ₩34,506 | +0.26% | 9.3천 |
|---|
| 2026.08.06 | ₩34,445 | ₩34,519 | ₩34,398 | ₩34,460 | +0.04% | 8.1천 |
|---|
| 2026.08.05 | ₩34,465 | ₩34,519 | ₩34,398 | ₩34,456 | -0.03% | 5.2천 |
|---|
| 2026.08.04 | ₩34,477 | ₩34,506 | ₩34,412 | ₩34,506 | +0.08% | 1.2만 |
|---|
| 2026.08.03 | ₩34,459 | ₩34,506 | ₩34,412 | ₩34,492 | +0.10% | 9.3천 |
|---|
| 2026.07.31 | ₩34,439 | ₩34,559 | ₩34,372 | ₩34,506 | +0.19% | 5.7만 |
|---|
| 2026.07.30 | ₩34,425 | ₩34,479 | ₩34,345 | ₩34,413 | -0.04% | 1.6만 |
|---|
| 2026.07.29 | ₩34,479 | ₩34,479 | ₩34,345 | ₩34,345 | -0.39% | 6.9천 |
|---|
| 2026.07.28 | ₩34,372 | ₩34,398 | ₩34,345 | ₩34,372 | 0.00% | 6.1천 |
|---|
| 2026.07.27 | ₩34,479 | ₩34,479 | ₩34,318 | ₩34,405 | -0.21% | 7.8천 |
|---|
| 2026.07.24 | ₩34,479 | ₩34,479 | ₩34,318 | ₩34,389 | -0.26% | 3.7천 |
|---|
| 2026.07.23 | ₩34,452 | ₩34,452 | ₩34,305 | ₩34,381 | -0.21% | 2.8천 |
|---|
| 2026.07.22 | ₩34,318 | ₩34,439 | ₩34,305 | ₩34,376 | +0.17% | 6.9천 |
|---|
| 2026.07.21 | ₩34,365 | ₩34,439 | ₩34,305 | ₩34,367 | +0.01% | 1.5만 |
|---|
| 2026.07.20 | ₩34,378 | ₩34,452 | ₩34,305 | ₩34,365 | -0.04% | 1.4만 |
|---|
| 2026.07.17 | ₩34,465 | ₩34,465 | ₩34,305 | ₩34,380 | -0.25% | 3천 |
|---|
| 2026.07.16 | ₩34,439 | ₩34,439 | ₩34,306 | ₩34,376 | -0.18% | 6.9천 |
|---|
| 2026.07.15 | ₩34,680 | ₩34,680 | ₩34,171 | ₩34,305 | -1.08% | 7.5천 |
|---|
| 2026.07.14 | ₩34,733 | ₩34,760 | ₩34,318 | ₩34,394 | -0.98% | 1.2만 |
|---|
| 2026.07.13 | ₩34,465 | ₩34,512 | ₩34,331 | ₩34,351 | -0.33% | 7.1천 |
|---|
| 2026.07.10 | ₩34,358 | ₩34,358 | ₩34,305 | ₩34,330 | -0.08% | 4.1천 |
|---|
| 2026.07.09 | ₩34,338 | ₩34,385 | ₩34,331 | ₩34,331 | -0.02% | 6.3천 |
|---|
| 2026.07.08 | ₩34,452 | ₩34,452 | ₩34,291 | ₩34,365 | -0.25% | 4.4천 |
|---|
| 2026.07.07 | ₩34,331 | ₩34,559 | ₩34,305 | ₩34,380 | +0.14% | 2.2만 |
|---|
| 2026.07.06 | ₩34,707 | ₩34,707 | ₩34,291 | ₩34,331 | -1.08% | 3.7만 |
|---|
| 2026.07.02 | ₩34,130 | ₩36,328 | ₩34,130 | ₩34,854 | +2.12% | 16.9만 |
|---|
| 2026.07.01 | ₩34,238 | ₩34,439 | ₩34,171 | ₩34,338 | +0.29% | 5.4천 |
|---|
| 2026.06.30 | ₩34,211 | ₩34,425 | ₩34,211 | ₩34,251 | +0.12% | 1.6만 |
|---|
| 2026.06.29 | ₩34,398 | ₩34,398 | ₩34,224 | ₩34,325 | -0.21% | 7천 |
|---|
| 2026.06.26 | ₩34,412 | ₩34,412 | ₩34,251 | ₩34,337 | -0.22% | 1.3만 |
|---|
| 2026.06.25 | ₩34,398 | ₩34,412 | ₩34,238 | ₩34,326 | -0.21% | 5.6천 |
|---|
| 2026.06.24 | ₩34,398 | ₩34,398 | ₩34,238 | ₩34,305 | -0.27% | 5천 |
|---|
| 2026.06.23 | ₩34,385 | ₩34,398 | ₩34,305 | ₩34,338 | -0.14% | 1.3만 |
|---|
| 2026.06.22 | ₩34,398 | ₩34,398 | ₩34,238 | ₩34,291 | -0.31% | 3.9만 |
|---|
| 2026.06.18 | ₩34,385 | ₩34,386 | ₩34,238 | ₩34,246 | -0.41% | 6.6천 |
|---|
| 2026.06.17 | ₩34,372 | ₩34,385 | ₩34,224 | ₩34,309 | -0.18% | 3만 |
|---|
| 2026.06.16 | ₩34,278 | ₩34,385 | ₩34,213 | ₩34,310 | +0.09% | 2.1만 |
|---|
| 2026.06.15 | ₩34,465 | ₩34,465 | ₩34,211 | ₩34,298 | -0.49% | 8.6천 |
|---|
| 2026.06.12 | ₩34,305 | ₩34,372 | ₩34,211 | ₩34,309 | +0.01% | 6.4천 |
|---|
| 2026.06.11 | ₩34,211 | ₩34,452 | ₩34,211 | ₩34,343 | +0.39% | 7.8천 |
|---|
| 2026.06.10 | ₩34,331 | ₩34,358 | ₩34,264 | ₩34,271 | -0.18% | 7.4천 |
|---|
| 2026.06.09 | ₩34,211 | ₩34,345 | ₩34,211 | ₩34,278 | +0.20% | 1.4만 |
|---|
| 2026.06.08 | ₩34,345 | ₩34,345 | ₩34,154 | ₩34,286 | -0.17% | 9.7천 |
|---|
| 2026.06.05 | ₩34,372 | ₩34,398 | ₩34,197 | ₩34,290 | -0.24% | 13.8만 |
|---|
| 2026.06.04 | ₩34,358 | ₩34,372 | ₩34,197 | ₩34,280 | -0.23% | 4.7천 |
|---|
| 2026.06.03 | ₩34,372 | ₩34,372 | ₩34,264 | ₩34,345 | -0.08% | 1.1만 |
|---|
| 2026.06.02 | ₩34,343 | ₩34,385 | ₩34,305 | ₩34,345 | +0.00% | 3만 |
|---|
| 2026.06.01 | ₩34,425 | ₩35,539 | ₩33,903 | ₩34,278 | -0.43% | 2.6만 |
|---|
| 2026.05.29 | ₩34,358 | ₩34,372 | ₩34,224 | ₩34,280 | -0.23% | 1만 |
|---|
| 2026.05.28 | ₩34,305 | ₩34,358 | ₩34,284 | ₩34,345 | +0.12% | 8.6천 |
|---|
| 2026.05.27 | ₩34,318 | ₩34,465 | ₩34,211 | ₩34,246 | -0.21% | 1.5만 |
|---|
| 2026.05.26 | ₩34,331 | ₩34,331 | ₩34,238 | ₩34,318 | -0.04% | 1.6만 |
|---|
| 2026.05.22 | ₩34,331 | ₩34,331 | ₩34,205 | ₩34,256 | -0.22% | 3.8천 |
|---|
| 2026.05.21 | ₩34,305 | ₩34,305 | ₩34,197 | ₩34,263 | -0.12% | 7.2천 |
|---|
| 2026.05.20 | ₩34,211 | ₩34,425 | ₩34,211 | ₩34,331 | +0.35% | 5.2천 |
|---|
| 2026.05.19 | ₩34,278 | ₩34,305 | ₩34,204 | ₩34,305 | +0.08% | 8.3천 |
|---|
| 2026.05.18 | ₩34,278 | ₩34,278 | ₩34,171 | ₩34,242 | -0.11% | 8.2천 |
|---|
| 2026.05.15 | ₩34,305 | ₩34,305 | ₩34,124 | ₩34,227 | -0.23% | 7.3천 |
|---|
| 2026.05.14 | ₩34,264 | ₩34,276 | ₩34,130 | ₩34,171 | -0.27% | 3천 |
|---|
| 2026.05.13 | ₩34,291 | ₩34,372 | ₩34,012 | ₩34,199 | -0.27% | 4.8만 |
|---|
| 2026.05.12 | ₩34,318 | ₩34,385 | ₩34,171 | ₩34,233 | -0.25% | 1.5만 |
|---|
| 2026.05.11 | ₩34,264 | ₩34,264 | ₩34,105 | ₩34,238 | -0.08% | 1.2만 |
|---|
| 2026.05.08 | ₩34,251 | ₩34,251 | ₩34,130 | ₩34,199 | -0.15% | 5.7천 |
|---|
| 2026.05.07 | ₩34,251 | ₩34,331 | ₩34,117 | ₩34,130 | -0.35% | 1.4만 |
|---|
| 2026.05.06 | ₩34,157 | ₩34,236 | ₩34,104 | ₩34,200 | +0.13% | 1.1만 |
|---|
| 2026.05.05 | ₩34,244 | ₩34,278 | ₩34,090 | ₩34,156 | -0.26% | 1.4만 |
|---|
| 2026.05.04 | ₩34,157 | ₩34,238 | ₩34,104 | ₩34,183 | +0.07% | 3.1만 |
|---|
| 2026.05.01 | ₩34,224 | ₩34,238 | ₩34,104 | ₩34,162 | -0.18% | 1.1만 |
|---|
| 2026.04.30 | ₩34,224 | ₩34,238 | ₩34,090 | ₩34,197 | -0.08% | 9.8천 |
|---|
| 2026.04.29 | ₩34,224 | ₩34,238 | ₩34,130 | ₩34,184 | -0.12% | 1.4만 |
|---|
| 2026.04.28 | ₩34,171 | ₩34,238 | ₩34,104 | ₩34,220 | +0.15% | 1.1만 |
|---|
| 2026.04.27 | ₩34,224 | ₩34,231 | ₩34,104 | ₩34,171 | -0.16% | 1.2만 |
|---|
| 2026.04.24 | ₩34,224 | ₩34,251 | ₩34,171 | ₩34,199 | -0.07% | 6.5만 |
|---|
| 2026.04.23 | ₩34,211 | ₩34,284 | ₩34,130 | ₩34,184 | -0.08% | 7천 |
|---|
| 2026.04.22 | ₩34,171 | ₩34,238 | ₩34,130 | ₩34,130 | -0.12% | 5.3천 |
|---|
| 2026.04.21 | ₩34,126 | ₩34,171 | ₩34,117 | ₩34,144 | +0.05% | 2.1만 |
|---|
| 2026.04.20 | ₩34,238 | ₩34,238 | ₩34,104 | ₩34,104 | -0.39% | 1.4만 |
|---|
| 2026.04.17 | ₩34,264 | ₩34,264 | ₩34,152 | ₩34,179 | -0.25% | 1.1만 |
|---|
| 2026.04.16 | ₩32,710 | ₩34,372 | ₩32,710 | ₩34,141 | +4.38% | 1.8만 |
|---|
| 2026.04.15 | ₩34,157 | ₩34,157 | ₩34,099 | ₩34,099 | -0.17% | 6.7천 |
|---|
| 2026.04.14 | ₩34,197 | ₩34,278 | ₩34,090 | ₩34,157 | -0.12% | 1.2만 |
|---|
| 2026.04.13 | ₩34,063 | ₩34,211 | ₩34,063 | ₩34,134 | +0.21% | 8.7천 |
|---|
| 2026.04.10 | ₩34,077 | ₩34,211 | ₩34,063 | ₩34,158 | +0.24% | 6.9천 |
|---|
| 2026.04.09 | ₩34,037 | ₩34,211 | ₩34,037 | ₩34,124 | +0.26% | 6.3천 |
|---|
| 2026.04.08 | ₩34,144 | ₩34,197 | ₩33,903 | ₩34,104 | -0.12% | 6.2만 |
|---|
| 2026.04.07 | ₩34,157 | ₩34,211 | ₩34,050 | ₩34,138 | -0.05% | 2.2만 |
|---|
| 2026.04.06 | ₩34,197 | ₩34,197 | ₩34,144 | ₩34,152 | -0.13% | 1.2만 |
|---|
| 2026.04.02 | ₩34,184 | ₩34,278 | ₩34,037 | ₩34,110 | -0.22% | 1.4만 |
|---|
| 2026.04.01 | ₩34,157 | ₩34,171 | ₩34,037 | ₩34,104 | -0.16% | 2.1만 |
|---|
| 2026.03.31 | ₩34,157 | ₩34,171 | ₩34,024 | ₩34,089 | -0.20% | 7.8천 |
|---|
| 2026.03.30 | ₩34,157 | ₩34,412 | ₩33,996 | ₩34,090 | -0.20% | 1.6만 |
|---|
| 2026.03.27 | ₩34,157 | ₩34,157 | ₩34,023 | ₩34,023 | -0.39% | 7.1천 |
|---|
| 2026.03.26 | ₩34,130 | ₩34,130 | ₩34,037 | ₩34,130 | 0.00% | 7천 |
|---|
| 2026.03.25 | ₩34,144 | ₩34,157 | ₩33,996 | ₩34,071 | -0.21% | 6.9천 |
|---|
| 2026.03.24 | ₩34,345 | ₩34,345 | ₩33,983 | ₩34,070 | -0.80% | 1.3만 |
|---|
| 2026.03.23 | ₩34,130 | ₩34,144 | ₩33,862 | ₩34,063 | -0.20% | 2.5만 |
|---|
| 2026.03.20 | ₩34,157 | ₩34,251 | ₩34,023 | ₩34,082 | -0.22% | 4.4만 |
|---|
| 2026.03.19 | ₩34,077 | ₩34,117 | ₩33,849 | ₩33,983 | -0.28% | 2.5만 |
|---|
| 2026.03.18 | ₩34,077 | ₩34,224 | ₩34,077 | ₩34,130 | +0.16% | 5천 |
|---|
| 2026.03.17 | ₩34,077 | ₩34,117 | ₩33,956 | ₩34,104 | +0.08% | 1.1만 |
|---|
| 2026.03.16 | ₩34,023 | ₩34,108 | ₩34,023 | ₩34,074 | +0.15% | 1.3만 |
|---|
| 2026.03.13 | ₩34,117 | ₩34,124 | ₩33,956 | ₩34,117 | 0.00% | 5.8천 |
|---|
| 2026.03.12 | ₩34,130 | ₩34,130 | ₩33,943 | ₩34,104 | -0.08% | 9.9천 |
|---|
| 2026.03.11 | ₩34,077 | ₩34,104 | ₩33,944 | ₩34,104 | +0.08% | 1.1만 |
|---|
| 2026.03.10 | ₩34,007 | ₩34,104 | ₩33,951 | ₩34,023 | +0.05% | 1.9만 |
|---|
| 2026.03.09 | ₩33,983 | ₩34,090 | ₩33,943 | ₩34,015 | +0.09% | 1.6만 |
|---|
| 2026.03.06 | ₩33,943 | ₩34,023 | ₩33,943 | ₩33,970 | +0.08% | 4.5천 |
|---|
| 2026.03.05 | ₩33,943 | ₩34,090 | ₩33,916 | ₩34,050 | +0.32% | 7.7천 |
|---|
| 2026.03.04 | ₩33,929 | ₩34,077 | ₩33,903 | ₩34,077 | +0.43% | 1만 |
|---|
| 2026.03.03 | ₩34,063 | ₩34,090 | ₩33,940 | ₩33,994 | -0.20% | 1.8만 |
|---|
| 2026.03.02 | ₩33,929 | ₩34,157 | ₩33,917 | ₩33,995 | +0.19% | 2.5만 |
|---|
| 2026.02.27 | ₩33,904 | ₩34,075 | ₩33,904 | ₩33,956 | +0.15% | 9천 |
|---|
| 2026.02.26 | ₩33,916 | ₩34,063 | ₩33,876 | ₩33,876 | -0.12% | 8.8천 |
|---|
| 2026.02.25 | ₩34,037 | ₩34,063 | ₩33,822 | ₩33,889 | -0.43% | 18.5만 |
|---|
| 2026.02.24 | ₩33,929 | ₩34,043 | ₩33,929 | ₩34,023 | +0.28% | 1.2만 |
|---|
| 2026.02.23 | ₩33,889 | ₩34,050 | ₩33,889 | ₩33,972 | +0.25% | 5.9천 |
|---|
| 2026.02.20 | ₩33,963 | ₩34,050 | ₩33,876 | ₩33,876 | -0.26% | 5.9천 |
|---|
| 2026.02.19 | ₩33,876 | ₩34,037 | ₩33,876 | ₩33,924 | +0.14% | 4.8천 |
|---|
| 2026.02.18 | ₩33,876 | ₩34,037 | ₩33,876 | ₩34,037 | +0.47% | 1.5만 |
|---|
| 2026.02.17 | ₩34,037 | ₩34,037 | ₩33,872 | ₩34,037 | 0.00% | 1.2만 |
|---|
| 2026.02.13 | ₩33,909 | ₩34,010 | ₩33,862 | ₩34,010 | +0.30% | 5.7천 |
|---|
| 2026.02.12 | ₩33,936 | ₩34,010 | ₩33,877 | ₩33,929 | -0.02% | 4.8천 |
|---|
| 2026.02.11 | ₩33,877 | ₩34,010 | ₩33,877 | ₩34,010 | +0.39% | 5.3천 |
|---|
| 2026.02.10 | ₩33,862 | ₩34,010 | ₩33,849 | ₩34,010 | +0.44% | 9.5천 |
|---|
| 2026.02.09 | ₩34,010 | ₩34,010 | ₩33,836 | ₩34,010 | 0.00% | 1.3만 |
|---|
| 2026.02.06 | ₩33,849 | ₩34,063 | ₩33,844 | ₩33,996 | +0.44% | 1.5만 |
|---|
| 2026.02.05 | ₩34,010 | ₩34,037 | ₩33,903 | ₩33,996 | -0.04% | 8.6천 |
|---|
| 2026.02.04 | ₩33,996 | ₩34,157 | ₩33,849 | ₩33,996 | 0.00% | 7.6만 |
|---|
| 2026.02.03 | ₩33,996 | ₩33,996 | ₩33,849 | ₩33,970 | -0.08% | 2.1만 |
|---|
| 2026.02.02 | ₩33,983 | ₩33,996 | ₩33,782 | ₩33,862 | -0.35% | 7.8천 |
|---|
| 2026.01.30 | ₩33,983 | ₩34,063 | ₩33,822 | ₩33,862 | -0.35% | 3.8만 |
|---|
| 2026.01.29 | ₩33,943 | ₩33,970 | ₩33,822 | ₩33,849 | -0.28% | 1.5만 |
|---|
| 2026.01.28 | ₩33,970 | ₩34,063 | ₩33,795 | ₩33,951 | -0.06% | 3.8만 |
|---|
| 2026.01.27 | ₩33,889 | ₩34,063 | ₩33,795 | ₩33,970 | +0.24% | 2만 |
|---|
| 2026.01.26 | ₩33,956 | ₩33,970 | ₩33,688 | ₩33,956 | 0.00% | 2.3만 |
|---|
| 2026.01.23 | ₩33,850 | ₩33,943 | ₩33,814 | ₩33,929 | +0.23% | 9.5천 |
|---|
| 2026.01.22 | ₩34,023 | ₩34,023 | ₩33,795 | ₩33,916 | -0.32% | 1.9만 |
|---|
| 2026.01.21 | ₩33,769 | ₩33,956 | ₩33,769 | ₩33,956 | +0.56% | 2.9만 |
|---|
| 2026.01.20 | ₩33,916 | ₩33,916 | ₩33,769 | ₩33,795 | -0.36% | 1.2만 |
|---|
| 2026.01.16 | ₩33,782 | ₩33,929 | ₩33,782 | ₩33,929 | +0.44% | 1.1만 |
|---|
| 2026.01.15 | ₩33,970 | ₩34,050 | ₩33,837 | ₩33,956 | -0.04% | 1.6만 |
|---|
| 2026.01.14 | ₩33,822 | ₩33,929 | ₩33,783 | ₩33,929 | +0.32% | 21만 |
|---|
| 2026.01.13 | ₩33,970 | ₩33,970 | ₩33,798 | ₩33,929 | -0.12% | 1.5만 |
|---|
| 2026.01.12 | ₩33,916 | ₩33,996 | ₩33,702 | ₩33,983 | +0.20% | 3만 |
|---|
| 2026.01.09 | ₩33,795 | ₩33,978 | ₩33,769 | ₩33,916 | +0.36% | 1.2만 |
|---|
| 2026.01.08 | ₩33,903 | ₩33,916 | ₩33,769 | ₩33,916 | +0.04% | 7.7천 |
|---|
| 2026.01.07 | ₩33,916 | ₩33,916 | ₩33,769 | ₩33,862 | -0.16% | 8.8천 |
|---|
| 2026.01.06 | ₩33,842 | ₩33,916 | ₩33,754 | ₩33,849 | +0.02% | 1.2만 |
|---|
| 2026.01.05 | ₩33,889 | ₩33,889 | ₩33,742 | ₩33,801 | -0.26% | 1.7만 |
|---|
| 2026.01.02 | ₩33,983 | ₩33,983 | ₩33,766 | ₩33,787 | -0.58% | 1.1만 |
|---|
| 2025.12.31 | ₩33,750 | ₩33,889 | ₩33,750 | ₩33,813 | +0.19% | 1.3만 |
|---|
| 2025.12.30 | ₩33,864 | ₩34,117 | ₩33,822 | ₩33,876 | +0.04% | 2.2만 |
|---|
| 2025.12.29 | ₩33,876 | ₩33,876 | ₩33,715 | ₩33,795 | -0.24% | 8.5천 |
|---|
| 2025.12.26 | ₩33,715 | ₩33,862 | ₩33,702 | ₩33,862 | +0.44% | 2.5만 |
|---|
| 2025.12.24 | ₩33,702 | ₩33,862 | ₩33,554 | ₩33,831 | +0.39% | 1.3만 |
|---|
| 2025.12.23 | ₩33,849 | ₩33,862 | ₩33,702 | ₩33,836 | -0.04% | 1.3만 |
|---|
| 2025.12.22 | ₩33,849 | ₩33,916 | ₩33,723 | ₩33,916 | +0.20% | 7.5천 |
|---|
| 2025.12.19 | ₩33,836 | ₩33,876 | ₩33,782 | ₩33,809 | -0.08% | 1.8만 |
|---|
| 2025.12.18 | ₩33,822 | ₩33,836 | ₩33,684 | ₩33,748 | -0.22% | 2.2만 |
|---|
| 2025.12.17 | ₩33,795 | ₩33,885 | ₩33,769 | ₩33,782 | -0.04% | 1.3만 |
|---|
| 2025.12.16 | ₩33,728 | ₩33,809 | ₩33,728 | ₩33,730 | +0.00% | 1.1만 |
|---|
| 2025.12.15 | ₩33,809 | ₩33,903 | ₩33,648 | ₩33,795 | -0.04% | 4만 |
|---|
| 2025.12.12 | ₩33,722 | ₩33,809 | ₩33,661 | ₩33,731 | +0.03% | 4.7천 |
|---|
| 2025.12.11 | ₩33,795 | ₩33,795 | ₩33,635 | ₩33,716 | -0.23% | 6.2천 |
|---|
| 2025.12.10 | ₩33,708 | ₩33,809 | ₩33,660 | ₩33,809 | +0.30% | 4.4천 |
|---|
| 2025.12.09 | ₩33,822 | ₩33,822 | ₩33,637 | ₩33,710 | -0.33% | 1.4만 |
|---|
| 2025.12.08 | ₩33,635 | ₩33,782 | ₩33,635 | ₩33,710 | +0.22% | 7.7천 |
|---|
| 2025.12.05 | ₩33,769 | ₩33,782 | ₩33,635 | ₩33,742 | -0.08% | 5.8천 |
|---|
| 2025.12.04 | ₩33,702 | ₩33,769 | ₩33,652 | ₩33,702 | 0.00% | 7.2천 |
|---|
| 2025.12.03 | ₩33,641 | ₩33,715 | ₩33,569 | ₩33,675 | +0.10% | 2만 |
|---|
| 2025.12.02 | ₩33,755 | ₩33,755 | ₩33,594 | ₩33,728 | -0.08% | 2.1만 |
|---|
| 2025.12.01 | ₩33,755 | ₩33,755 | ₩33,594 | ₩33,728 | -0.08% | 2.7만 |
|---|
| 2025.11.28 | ₩33,742 | ₩33,755 | ₩33,601 | ₩33,668 | -0.22% | 1.2만 |
|---|
| 2025.11.26 | ₩33,728 | ₩33,728 | ₩33,567 | ₩33,728 | 0.00% | 1.3만 |
|---|
| 2025.11.25 | ₩33,728 | ₩33,983 | ₩33,541 | ₩33,983 | +0.75% | 2만 |
|---|
| 2025.11.24 | ₩33,728 | ₩33,956 | ₩33,535 | ₩33,956 | +0.68% | 63만 |
|---|
| 2025.11.21 | ₩33,661 | ₩33,956 | ₩33,594 | ₩33,956 | +0.88% | 62.2만 |
|---|
| 2025.11.20 | ₩33,702 | ₩33,702 | ₩33,573 | ₩33,661 | -0.12% | 4.2천 |
|---|
| 2025.11.19 | ₩33,648 | ₩33,943 | ₩33,648 | ₩33,943 | +0.88% | 1.4천 |
|---|
| 2025.11.18 | ₩33,688 | ₩33,688 | ₩33,578 | ₩33,578 | -0.33% | 1.2만 |
|---|
| 2025.11.17 | ₩33,635 | ₩33,635 | ₩33,559 | ₩33,559 | -0.22% | 4.3천 |
|---|
| 2025.11.14 | ₩33,661 | ₩33,782 | ₩33,572 | ₩33,572 | -0.27% | 6.8천 |
|---|
| 2025.11.13 | ₩33,621 | ₩33,648 | ₩33,602 | ₩33,602 | -0.06% | 6.3천 |
|---|
| 2025.11.12 | ₩33,567 | ₩33,635 | ₩33,326 | ₩33,554 | -0.04% | 9.8천 |
|---|
| 2025.11.11 | ₩33,567 | ₩33,635 | ₩33,561 | ₩33,563 | -0.01% | 1.2만 |
|---|
| 2025.11.10 | ₩33,594 | ₩33,608 | ₩33,514 | ₩33,514 | -0.24% | 7.8천 |
|---|
| 2025.11.07 | ₩33,541 | ₩33,541 | ₩33,541 | ₩33,541 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩33,809 | ₩33,809 | ₩33,558 | ₩33,558 | -0.74% | 1.7만 |
|---|
| 2025.11.05 | ₩33,608 | ₩33,608 | ₩33,519 | ₩33,519 | -0.26% | 200 |
|---|