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 | ₩34,595 | ₩34,686 | ₩34,595 | ₩34,632 | +0.11% | 9.3천 |
| 2026.10.08 | ₩34,579 | ₩34,686 | ₩34,552 | ₩34,686 | +0.31% | 7.2천 |
| 2026.10.07 | ₩34,639 | ₩34,686 | ₩34,565 | ₩34,632 | -0.02% | 1.8만 |
| 2026.10.06 | ₩34,686 | ₩34,686 | ₩34,565 | ₩34,625 | -0.17% | 8.6천 |
| 2026.10.05 | ₩34,498 | ₩34,779 | ₩34,498 | ₩34,637 | +0.40% | 5.3만 |
| 2026.10.02 | ₩34,538 | ₩34,659 | ₩34,538 | ₩34,604 | +0.19% | 2.1만 |
| 2026.10.01 | ₩34,659 | ₩34,659 | ₩34,525 | ₩34,588 | -0.20% | 5.8천 |
| 2026.09.30 | ₩34,658 | ₩34,659 | ₩34,525 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,579 |
| -0.23% |
| 1.6만 |
| 2026.09.29 | ₩34,538 | ₩34,645 | ₩34,512 | ₩34,569 | +0.09% | 9.3천 |
|---|
| 2026.09.28 | ₩34,538 | ₩34,672 | ₩34,538 | ₩34,599 | +0.17% | 1.1만 |
|---|
| 2026.09.25 | ₩34,666 | ₩34,666 | ₩34,525 | ₩34,587 | -0.23% | 7.7천 |
|---|
| 2026.09.24 | ₩34,599 | ₩34,659 | ₩34,538 | ₩34,599 | 0.00% | 7.3천 |
|---|
| 2026.09.23 | ₩34,538 | ₩34,666 | ₩34,512 | ₩34,645 | +0.31% | 1.5만 |
|---|
| 2026.09.22 | ₩34,565 | ₩35,007 | ₩34,498 | ₩34,645 | +0.23% | 1.6만 |
|---|
| 2026.09.21 | ₩34,552 | ₩34,632 | ₩34,498 | ₩34,565 | +0.04% | 9천 |
|---|
| 2026.09.18 | ₩34,552 | ₩34,605 | ₩34,552 | ₩34,567 | +0.04% | 8천 |
|---|
| 2026.09.17 | ₩34,605 | ₩34,605 | ₩34,472 | ₩34,550 | -0.16% | 8.8천 |
|---|
| 2026.09.16 | ₩34,532 | ₩34,592 | ₩34,458 | ₩34,569 | +0.11% | 6.4천 |
|---|
| 2026.09.15 | ₩34,538 | ₩34,592 | ₩34,472 | ₩34,472 | -0.19% | 1.2만 |
|---|
| 2026.09.14 | ₩34,498 | ₩34,605 | ₩34,472 | ₩34,472 | -0.08% | 1.1만 |
|---|
| 2026.09.11 | ₩34,591 | ₩34,686 | ₩34,485 | ₩34,552 | -0.11% | 1.1만 |
|---|
| 2026.09.10 | ₩34,472 | ₩34,592 | ₩34,472 | ₩34,565 | +0.27% | 8천 |
|---|
| 2026.09.09 | ₩34,538 | ₩34,592 | ₩34,473 | ₩34,579 | +0.12% | 1.6만 |
|---|
| 2026.09.08 | ₩34,458 | ₩34,579 | ₩34,458 | ₩34,516 | +0.17% | 8.7천 |
|---|
| 2026.09.04 | ₩34,498 | ₩34,579 | ₩34,458 | ₩34,565 | +0.19% | 4.5만 |
|---|
| 2026.09.03 | ₩34,565 | ₩34,672 | ₩34,482 | ₩34,552 | -0.04% | 7.3천 |
|---|
| 2026.09.02 | ₩34,498 | ₩34,565 | ₩34,418 | ₩34,552 | +0.16% | 1.9만 |
|---|
| 2026.09.01 | ₩34,550 | ₩34,552 | ₩34,458 | ₩34,552 | +0.00% | 9.9천 |
|---|
| 2026.08.31 | ₩34,579 | ₩34,579 | ₩34,431 | ₩34,493 | -0.25% | 5.4천 |
|---|
| 2026.08.28 | ₩34,512 | ₩34,538 | ₩34,431 | ₩34,538 | +0.08% | 6.2천 |
|---|
| 2026.08.27 | ₩34,418 | ₩34,512 | ₩34,391 | ₩34,512 | +0.27% | 1.2만 |
|---|
| 2026.08.26 | ₩34,458 | ₩34,512 | ₩34,405 | ₩34,512 | +0.16% | 4.9천 |
|---|
| 2026.08.25 | ₩34,458 | ₩34,512 | ₩34,364 | ₩34,447 | -0.03% | 1.1만 |
|---|
| 2026.08.24 | ₩34,445 | ₩34,512 | ₩34,391 | ₩34,391 | -0.16% | 2만 |
|---|
| 2026.08.21 | ₩34,525 | ₩34,525 | ₩34,418 | ₩34,465 | -0.17% | 5.2천 |
|---|
| 2026.08.20 | ₩34,405 | ₩34,525 | ₩34,405 | ₩34,512 | +0.31% | 1.3만 |
|---|
| 2026.08.19 | ₩34,458 | ₩34,672 | ₩34,190 | ₩34,498 | +0.12% | 3.1만 |
|---|
| 2026.08.18 | ₩34,431 | ₩34,659 | ₩34,431 | ₩34,445 | +0.04% | 2.2만 |
|---|
| 2026.08.17 | ₩34,497 | ₩34,498 | ₩34,364 | ₩34,426 | -0.21% | 9.1천 |
|---|
| 2026.08.14 | ₩34,150 | ₩34,512 | ₩34,150 | ₩34,370 | +0.64% | 3.4천 |
|---|
| 2026.08.13 | ₩34,257 | ₩34,472 | ₩34,257 | ₩34,413 | +0.45% | 3.2천 |
|---|
| 2026.08.12 | ₩34,338 | ₩34,472 | ₩34,324 | ₩34,402 | +0.19% | 1.1만 |
|---|
| 2026.08.11 | ₩34,466 | ₩34,485 | ₩34,324 | ₩34,409 | -0.17% | 1.8만 |
|---|
| 2026.08.10 | ₩34,431 | ₩34,525 | ₩34,177 | ₩34,398 | -0.10% | 3.8만 |
|---|
| 2026.08.07 | ₩34,368 | ₩34,592 | ₩34,368 | ₩34,458 | +0.26% | 9.3천 |
|---|
| 2026.08.06 | ₩34,398 | ₩34,472 | ₩34,351 | ₩34,413 | +0.04% | 8.1천 |
|---|
| 2026.08.05 | ₩34,418 | ₩34,472 | ₩34,351 | ₩34,409 | -0.03% | 5.2천 |
|---|
| 2026.08.04 | ₩34,430 | ₩34,458 | ₩34,364 | ₩34,458 | +0.08% | 1.2만 |
|---|
| 2026.08.03 | ₩34,411 | ₩34,458 | ₩34,364 | ₩34,445 | +0.10% | 9.3천 |
|---|
| 2026.07.31 | ₩34,391 | ₩34,512 | ₩34,324 | ₩34,458 | +0.19% | 5.7만 |
|---|
| 2026.07.30 | ₩34,378 | ₩34,431 | ₩34,298 | ₩34,366 | -0.04% | 1.6만 |
|---|
| 2026.07.29 | ₩34,431 | ₩34,431 | ₩34,298 | ₩34,298 | -0.39% | 6.9천 |
|---|
| 2026.07.28 | ₩34,324 | ₩34,351 | ₩34,298 | ₩34,324 | 0.00% | 6.1천 |
|---|
| 2026.07.27 | ₩34,431 | ₩34,431 | ₩34,271 | ₩34,358 | -0.21% | 7.8천 |
|---|
| 2026.07.24 | ₩34,431 | ₩34,431 | ₩34,271 | ₩34,342 | -0.26% | 3.7천 |
|---|
| 2026.07.23 | ₩34,405 | ₩34,405 | ₩34,257 | ₩34,334 | -0.21% | 2.8천 |
|---|
| 2026.07.22 | ₩34,271 | ₩34,391 | ₩34,257 | ₩34,328 | +0.17% | 6.9천 |
|---|
| 2026.07.21 | ₩34,318 | ₩34,391 | ₩34,257 | ₩34,320 | +0.01% | 1.5만 |
|---|
| 2026.07.20 | ₩34,331 | ₩34,405 | ₩34,257 | ₩34,318 | -0.04% | 1.4만 |
|---|
| 2026.07.17 | ₩34,418 | ₩34,418 | ₩34,257 | ₩34,332 | -0.25% | 3천 |
|---|
| 2026.07.16 | ₩34,391 | ₩34,391 | ₩34,259 | ₩34,328 | -0.18% | 6.9천 |
|---|
| 2026.07.15 | ₩34,632 | ₩34,632 | ₩34,124 | ₩34,257 | -1.08% | 7.5천 |
|---|
| 2026.07.14 | ₩34,686 | ₩34,712 | ₩34,271 | ₩34,347 | -0.98% | 1.2만 |
|---|
| 2026.07.13 | ₩34,418 | ₩34,465 | ₩34,284 | ₩34,304 | -0.33% | 7.1천 |
|---|
| 2026.07.10 | ₩34,311 | ₩34,311 | ₩34,257 | ₩34,283 | -0.08% | 4.1천 |
|---|
| 2026.07.09 | ₩34,291 | ₩34,338 | ₩34,284 | ₩34,284 | -0.02% | 6.3천 |
|---|
| 2026.07.08 | ₩34,405 | ₩34,405 | ₩34,244 | ₩34,318 | -0.25% | 4.4천 |
|---|
| 2026.07.07 | ₩34,284 | ₩34,512 | ₩34,257 | ₩34,332 | +0.14% | 2.2만 |
|---|
| 2026.07.06 | ₩34,659 | ₩34,659 | ₩34,244 | ₩34,284 | -1.08% | 3.7만 |
|---|
| 2026.07.02 | ₩34,083 | ₩36,278 | ₩34,083 | ₩34,806 | +2.12% | 16.9만 |
|---|
| 2026.07.01 | ₩34,190 | ₩34,391 | ₩34,124 | ₩34,291 | +0.29% | 5.4천 |
|---|
| 2026.06.30 | ₩34,164 | ₩34,378 | ₩34,164 | ₩34,204 | +0.12% | 1.6만 |
|---|
| 2026.06.29 | ₩34,351 | ₩34,351 | ₩34,177 | ₩34,277 | -0.21% | 7천 |
|---|
| 2026.06.26 | ₩34,364 | ₩34,364 | ₩34,204 | ₩34,290 | -0.22% | 1.3만 |
|---|
| 2026.06.25 | ₩34,351 | ₩34,364 | ₩34,190 | ₩34,279 | -0.21% | 5.6천 |
|---|
| 2026.06.24 | ₩34,351 | ₩34,351 | ₩34,190 | ₩34,257 | -0.27% | 5천 |
|---|
| 2026.06.23 | ₩34,338 | ₩34,351 | ₩34,257 | ₩34,291 | -0.14% | 1.3만 |
|---|
| 2026.06.22 | ₩34,351 | ₩34,351 | ₩34,190 | ₩34,244 | -0.31% | 3.9만 |
|---|
| 2026.06.18 | ₩34,338 | ₩34,339 | ₩34,190 | ₩34,199 | -0.41% | 6.6천 |
|---|
| 2026.06.17 | ₩34,324 | ₩34,338 | ₩34,177 | ₩34,261 | -0.18% | 3만 |
|---|
| 2026.06.16 | ₩34,231 | ₩34,338 | ₩34,166 | ₩34,263 | +0.09% | 2.1만 |
|---|
| 2026.06.15 | ₩34,418 | ₩34,418 | ₩34,164 | ₩34,251 | -0.49% | 8.6천 |
|---|
| 2026.06.12 | ₩34,257 | ₩34,324 | ₩34,164 | ₩34,261 | +0.01% | 6.4천 |
|---|
| 2026.06.11 | ₩34,164 | ₩34,405 | ₩34,164 | ₩34,296 | +0.39% | 7.8천 |
|---|
| 2026.06.10 | ₩34,284 | ₩34,311 | ₩34,217 | ₩34,224 | -0.18% | 7.4천 |
|---|
| 2026.06.09 | ₩34,164 | ₩34,298 | ₩34,164 | ₩34,231 | +0.20% | 1.4만 |
|---|
| 2026.06.08 | ₩34,298 | ₩34,298 | ₩34,108 | ₩34,239 | -0.17% | 9.7천 |
|---|
| 2026.06.05 | ₩34,324 | ₩34,351 | ₩34,150 | ₩34,243 | -0.24% | 13.8만 |
|---|
| 2026.06.04 | ₩34,311 | ₩34,324 | ₩34,150 | ₩34,233 | -0.23% | 4.7천 |
|---|
| 2026.06.03 | ₩34,324 | ₩34,324 | ₩34,217 | ₩34,298 | -0.08% | 1.1만 |
|---|
| 2026.06.02 | ₩34,296 | ₩34,338 | ₩34,257 | ₩34,298 | +0.00% | 3만 |
|---|
| 2026.06.01 | ₩34,378 | ₩35,490 | ₩33,856 | ₩34,231 | -0.43% | 2.6만 |
|---|
| 2026.05.29 | ₩34,311 | ₩34,324 | ₩34,177 | ₩34,233 | -0.23% | 1만 |
|---|
| 2026.05.28 | ₩34,257 | ₩34,311 | ₩34,237 | ₩34,298 | +0.12% | 8.6천 |
|---|
| 2026.05.27 | ₩34,271 | ₩34,418 | ₩34,164 | ₩34,199 | -0.21% | 1.5만 |
|---|
| 2026.05.26 | ₩34,284 | ₩34,284 | ₩34,190 | ₩34,271 | -0.04% | 1.6만 |
|---|
| 2026.05.22 | ₩34,284 | ₩34,284 | ₩34,158 | ₩34,209 | -0.22% | 3.8천 |
|---|
| 2026.05.21 | ₩34,257 | ₩34,257 | ₩34,150 | ₩34,216 | -0.12% | 7.2천 |
|---|
| 2026.05.20 | ₩34,164 | ₩34,378 | ₩34,164 | ₩34,284 | +0.35% | 5.2천 |
|---|
| 2026.05.19 | ₩34,231 | ₩34,257 | ₩34,157 | ₩34,257 | +0.08% | 8.3천 |
|---|
| 2026.05.18 | ₩34,231 | ₩34,231 | ₩34,124 | ₩34,195 | -0.11% | 8.2천 |
|---|
| 2026.05.15 | ₩34,257 | ₩34,257 | ₩34,077 | ₩34,180 | -0.23% | 7.3천 |
|---|
| 2026.05.14 | ₩34,217 | ₩34,229 | ₩34,083 | ₩34,124 | -0.27% | 3천 |
|---|
| 2026.05.13 | ₩34,244 | ₩34,324 | ₩33,966 | ₩34,152 | -0.27% | 4.8만 |
|---|
| 2026.05.12 | ₩34,271 | ₩34,338 | ₩34,124 | ₩34,186 | -0.25% | 1.5만 |
|---|
| 2026.05.11 | ₩34,217 | ₩34,217 | ₩34,058 | ₩34,190 | -0.08% | 1.2만 |
|---|
| 2026.05.08 | ₩34,204 | ₩34,204 | ₩34,083 | ₩34,152 | -0.15% | 5.7천 |
|---|
| 2026.05.07 | ₩34,204 | ₩34,284 | ₩34,070 | ₩34,083 | -0.35% | 1.4만 |
|---|
| 2026.05.06 | ₩34,110 | ₩34,189 | ₩34,057 | ₩34,153 | +0.13% | 1.1만 |
|---|
| 2026.05.05 | ₩34,197 | ₩34,231 | ₩34,043 | ₩34,109 | -0.26% | 1.4만 |
|---|
| 2026.05.04 | ₩34,110 | ₩34,190 | ₩34,057 | ₩34,136 | +0.07% | 3.1만 |
|---|
| 2026.05.01 | ₩34,177 | ₩34,190 | ₩34,057 | ₩34,116 | -0.18% | 1.1만 |
|---|
| 2026.04.30 | ₩34,177 | ₩34,190 | ₩34,043 | ₩34,150 | -0.08% | 9.8천 |
|---|
| 2026.04.29 | ₩34,177 | ₩34,190 | ₩34,083 | ₩34,137 | -0.12% | 1.4만 |
|---|
| 2026.04.28 | ₩34,124 | ₩34,190 | ₩34,057 | ₩34,173 | +0.15% | 1.1만 |
|---|
| 2026.04.27 | ₩34,177 | ₩34,184 | ₩34,057 | ₩34,124 | -0.16% | 1.2만 |
|---|
| 2026.04.24 | ₩34,177 | ₩34,204 | ₩34,124 | ₩34,152 | -0.07% | 6.5만 |
|---|
| 2026.04.23 | ₩34,164 | ₩34,237 | ₩34,083 | ₩34,137 | -0.08% | 7천 |
|---|
| 2026.04.22 | ₩34,124 | ₩34,190 | ₩34,083 | ₩34,083 | -0.12% | 5.3천 |
|---|
| 2026.04.21 | ₩34,079 | ₩34,124 | ₩34,070 | ₩34,097 | +0.05% | 2.1만 |
|---|
| 2026.04.20 | ₩34,190 | ₩34,190 | ₩34,057 | ₩34,057 | -0.39% | 1.4만 |
|---|
| 2026.04.17 | ₩34,217 | ₩34,217 | ₩34,105 | ₩34,132 | -0.25% | 1.1만 |
|---|
| 2026.04.16 | ₩32,665 | ₩34,324 | ₩32,665 | ₩34,094 | +4.38% | 1.8만 |
|---|
| 2026.04.15 | ₩34,110 | ₩34,110 | ₩34,053 | ₩34,053 | -0.17% | 6.7천 |
|---|
| 2026.04.14 | ₩34,150 | ₩34,231 | ₩34,043 | ₩34,110 | -0.12% | 1.2만 |
|---|
| 2026.04.13 | ₩34,017 | ₩34,164 | ₩34,017 | ₩34,087 | +0.21% | 8.7천 |
|---|
| 2026.04.10 | ₩34,030 | ₩34,164 | ₩34,017 | ₩34,112 | +0.24% | 6.9천 |
|---|
| 2026.04.09 | ₩33,990 | ₩34,164 | ₩33,990 | ₩34,077 | +0.26% | 6.3천 |
|---|
| 2026.04.08 | ₩34,097 | ₩34,150 | ₩33,856 | ₩34,057 | -0.12% | 6.2만 |
|---|
| 2026.04.07 | ₩34,110 | ₩34,164 | ₩34,003 | ₩34,091 | -0.05% | 2.2만 |
|---|
| 2026.04.06 | ₩34,150 | ₩34,150 | ₩34,097 | ₩34,105 | -0.13% | 1.2만 |
|---|
| 2026.04.02 | ₩34,137 | ₩34,231 | ₩33,990 | ₩34,063 | -0.22% | 1.4만 |
|---|
| 2026.04.01 | ₩34,110 | ₩34,124 | ₩33,990 | ₩34,057 | -0.16% | 2.1만 |
|---|
| 2026.03.31 | ₩34,110 | ₩34,124 | ₩33,978 | ₩34,042 | -0.20% | 7.8천 |
|---|
| 2026.03.30 | ₩34,110 | ₩34,364 | ₩33,950 | ₩34,043 | -0.20% | 1.6만 |
|---|
| 2026.03.27 | ₩34,110 | ₩34,110 | ₩33,976 | ₩33,976 | -0.39% | 7.1천 |
|---|
| 2026.03.26 | ₩34,083 | ₩34,083 | ₩33,990 | ₩34,083 | 0.00% | 7천 |
|---|
| 2026.03.25 | ₩34,097 | ₩34,110 | ₩33,950 | ₩34,025 | -0.21% | 6.9천 |
|---|
| 2026.03.24 | ₩34,298 | ₩34,298 | ₩33,936 | ₩34,023 | -0.80% | 1.3만 |
|---|
| 2026.03.23 | ₩34,083 | ₩34,097 | ₩33,816 | ₩34,017 | -0.20% | 2.5만 |
|---|
| 2026.03.20 | ₩34,110 | ₩34,204 | ₩33,976 | ₩34,035 | -0.22% | 4.4만 |
|---|
| 2026.03.19 | ₩34,030 | ₩34,070 | ₩33,802 | ₩33,936 | -0.28% | 2.5만 |
|---|
| 2026.03.18 | ₩34,030 | ₩34,177 | ₩34,030 | ₩34,083 | +0.16% | 5천 |
|---|
| 2026.03.17 | ₩34,030 | ₩34,070 | ₩33,909 | ₩34,057 | +0.08% | 1.1만 |
|---|
| 2026.03.16 | ₩33,976 | ₩34,061 | ₩33,976 | ₩34,027 | +0.15% | 1.3만 |
|---|
| 2026.03.13 | ₩34,070 | ₩34,077 | ₩33,909 | ₩34,070 | 0.00% | 5.8천 |
|---|
| 2026.03.12 | ₩34,083 | ₩34,083 | ₩33,896 | ₩34,057 | -0.08% | 9.9천 |
|---|
| 2026.03.11 | ₩34,030 | ₩34,057 | ₩33,897 | ₩34,057 | +0.08% | 1.1만 |
|---|
| 2026.03.10 | ₩33,960 | ₩34,057 | ₩33,904 | ₩33,976 | +0.05% | 1.9만 |
|---|
| 2026.03.09 | ₩33,936 | ₩34,043 | ₩33,896 | ₩33,968 | +0.09% | 1.6만 |
|---|
| 2026.03.06 | ₩33,896 | ₩33,976 | ₩33,896 | ₩33,923 | +0.08% | 4.5천 |
|---|
| 2026.03.05 | ₩33,896 | ₩34,043 | ₩33,869 | ₩34,003 | +0.32% | 7.7천 |
|---|
| 2026.03.04 | ₩33,883 | ₩34,030 | ₩33,856 | ₩34,030 | +0.43% | 1만 |
|---|
| 2026.03.03 | ₩34,017 | ₩34,043 | ₩33,893 | ₩33,947 | -0.20% | 1.8만 |
|---|
| 2026.03.02 | ₩33,883 | ₩34,110 | ₩33,871 | ₩33,948 | +0.19% | 2.5만 |
|---|
| 2026.02.27 | ₩33,857 | ₩34,029 | ₩33,857 | ₩33,909 | +0.15% | 9천 |
|---|
| 2026.02.26 | ₩33,869 | ₩34,017 | ₩33,829 | ₩33,829 | -0.12% | 8.8천 |
|---|
| 2026.02.25 | ₩33,990 | ₩34,017 | ₩33,776 | ₩33,843 | -0.43% | 18.5만 |
|---|
| 2026.02.24 | ₩33,883 | ₩33,996 | ₩33,883 | ₩33,976 | +0.28% | 1.2만 |
|---|
| 2026.02.23 | ₩33,843 | ₩34,003 | ₩33,843 | ₩33,926 | +0.25% | 5.9천 |
|---|
| 2026.02.20 | ₩33,916 | ₩34,003 | ₩33,829 | ₩33,829 | -0.26% | 5.9천 |
|---|
| 2026.02.19 | ₩33,829 | ₩33,990 | ₩33,829 | ₩33,877 | +0.14% | 4.8천 |
|---|
| 2026.02.18 | ₩33,829 | ₩33,990 | ₩33,829 | ₩33,990 | +0.47% | 1.5만 |
|---|
| 2026.02.17 | ₩33,990 | ₩33,990 | ₩33,825 | ₩33,990 | 0.00% | 1.2만 |
|---|
| 2026.02.13 | ₩33,863 | ₩33,963 | ₩33,816 | ₩33,963 | +0.30% | 5.7천 |
|---|
| 2026.02.12 | ₩33,889 | ₩33,963 | ₩33,831 | ₩33,883 | -0.02% | 4.8천 |
|---|
| 2026.02.11 | ₩33,831 | ₩33,963 | ₩33,831 | ₩33,963 | +0.39% | 5.3천 |
|---|
| 2026.02.10 | ₩33,816 | ₩33,963 | ₩33,802 | ₩33,963 | +0.44% | 9.5천 |
|---|
| 2026.02.09 | ₩33,963 | ₩33,963 | ₩33,789 | ₩33,963 | 0.00% | 1.3만 |
|---|
| 2026.02.06 | ₩33,802 | ₩34,017 | ₩33,797 | ₩33,950 | +0.44% | 1.5만 |
|---|
| 2026.02.05 | ₩33,963 | ₩33,990 | ₩33,856 | ₩33,950 | -0.04% | 8.6천 |
|---|
| 2026.02.04 | ₩33,950 | ₩34,110 | ₩33,802 | ₩33,950 | 0.00% | 7.6만 |
|---|
| 2026.02.03 | ₩33,950 | ₩33,950 | ₩33,802 | ₩33,923 | -0.08% | 2.1만 |
|---|
| 2026.02.02 | ₩33,936 | ₩33,950 | ₩33,736 | ₩33,816 | -0.35% | 7.8천 |
|---|
| 2026.01.30 | ₩33,936 | ₩34,017 | ₩33,776 | ₩33,816 | -0.35% | 3.8만 |
|---|
| 2026.01.29 | ₩33,896 | ₩33,923 | ₩33,776 | ₩33,802 | -0.28% | 1.5만 |
|---|
| 2026.01.28 | ₩33,923 | ₩34,017 | ₩33,749 | ₩33,904 | -0.06% | 3.8만 |
|---|
| 2026.01.27 | ₩33,843 | ₩34,017 | ₩33,749 | ₩33,923 | +0.24% | 2만 |
|---|
| 2026.01.26 | ₩33,909 | ₩33,923 | ₩33,642 | ₩33,909 | 0.00% | 2.3만 |
|---|
| 2026.01.23 | ₩33,804 | ₩33,896 | ₩33,768 | ₩33,883 | +0.23% | 9.5천 |
|---|
| 2026.01.22 | ₩33,976 | ₩33,976 | ₩33,749 | ₩33,869 | -0.32% | 1.9만 |
|---|
| 2026.01.21 | ₩33,722 | ₩33,909 | ₩33,722 | ₩33,909 | +0.56% | 2.9만 |
|---|
| 2026.01.20 | ₩33,869 | ₩33,869 | ₩33,722 | ₩33,749 | -0.36% | 1.2만 |
|---|
| 2026.01.16 | ₩33,736 | ₩33,883 | ₩33,736 | ₩33,883 | +0.44% | 1.1만 |
|---|
| 2026.01.15 | ₩33,923 | ₩34,003 | ₩33,790 | ₩33,909 | -0.04% | 1.6만 |
|---|
| 2026.01.14 | ₩33,776 | ₩33,883 | ₩33,737 | ₩33,883 | +0.32% | 21만 |
|---|
| 2026.01.13 | ₩33,923 | ₩33,923 | ₩33,752 | ₩33,883 | -0.12% | 1.5만 |
|---|
| 2026.01.12 | ₩33,869 | ₩33,950 | ₩33,655 | ₩33,936 | +0.20% | 3만 |
|---|
| 2026.01.09 | ₩33,749 | ₩33,931 | ₩33,722 | ₩33,869 | +0.36% | 1.2만 |
|---|
| 2026.01.08 | ₩33,856 | ₩33,869 | ₩33,722 | ₩33,869 | +0.04% | 7.7천 |
|---|
| 2026.01.07 | ₩33,869 | ₩33,869 | ₩33,722 | ₩33,816 | -0.16% | 8.8천 |
|---|
| 2026.01.06 | ₩33,796 | ₩33,869 | ₩33,707 | ₩33,802 | +0.02% | 1.2만 |
|---|
| 2026.01.05 | ₩33,843 | ₩33,843 | ₩33,695 | ₩33,754 | -0.26% | 1.7만 |
|---|
| 2026.01.02 | ₩33,936 | ₩33,936 | ₩33,719 | ₩33,741 | -0.58% | 1.1만 |
|---|
| 2025.12.31 | ₩33,703 | ₩33,843 | ₩33,703 | ₩33,766 | +0.19% | 1.3만 |
|---|
| 2025.12.30 | ₩33,817 | ₩34,070 | ₩33,776 | ₩33,829 | +0.04% | 2.2만 |
|---|
| 2025.12.29 | ₩33,829 | ₩33,829 | ₩33,669 | ₩33,749 | -0.24% | 8.5천 |
|---|
| 2025.12.26 | ₩33,669 | ₩33,816 | ₩33,655 | ₩33,816 | +0.44% | 2.5만 |
|---|
| 2025.12.24 | ₩33,655 | ₩33,816 | ₩33,508 | ₩33,785 | +0.39% | 1.3만 |
|---|
| 2025.12.23 | ₩33,802 | ₩33,816 | ₩33,655 | ₩33,789 | -0.04% | 1.3만 |
|---|
| 2025.12.22 | ₩33,802 | ₩33,869 | ₩33,677 | ₩33,869 | +0.20% | 7.5천 |
|---|
| 2025.12.19 | ₩33,789 | ₩33,829 | ₩33,736 | ₩33,762 | -0.08% | 1.8만 |
|---|
| 2025.12.18 | ₩33,776 | ₩33,789 | ₩33,638 | ₩33,702 | -0.22% | 2.2만 |
|---|
| 2025.12.17 | ₩33,749 | ₩33,839 | ₩33,722 | ₩33,736 | -0.04% | 1.3만 |
|---|
| 2025.12.16 | ₩33,682 | ₩33,762 | ₩33,682 | ₩33,683 | +0.00% | 1.1만 |
|---|
| 2025.12.15 | ₩33,762 | ₩33,856 | ₩33,602 | ₩33,749 | -0.04% | 4만 |
|---|
| 2025.12.12 | ₩33,675 | ₩33,762 | ₩33,615 | ₩33,685 | +0.03% | 4.7천 |
|---|
| 2025.12.11 | ₩33,749 | ₩33,749 | ₩33,588 | ₩33,670 | -0.23% | 6.2천 |
|---|
| 2025.12.10 | ₩33,662 | ₩33,762 | ₩33,614 | ₩33,762 | +0.30% | 4.4천 |
|---|
| 2025.12.09 | ₩33,776 | ₩33,776 | ₩33,591 | ₩33,663 | -0.33% | 1.4만 |
|---|
| 2025.12.08 | ₩33,588 | ₩33,736 | ₩33,588 | ₩33,663 | +0.22% | 7.7천 |
|---|
| 2025.12.05 | ₩33,722 | ₩33,736 | ₩33,588 | ₩33,695 | -0.08% | 5.8천 |
|---|
| 2025.12.04 | ₩33,655 | ₩33,722 | ₩33,606 | ₩33,655 | 0.00% | 7.2천 |
|---|
| 2025.12.03 | ₩33,595 | ₩33,669 | ₩33,523 | ₩33,628 | +0.10% | 2만 |
|---|
| 2025.12.02 | ₩33,709 | ₩33,709 | ₩33,548 | ₩33,682 | -0.08% | 2.1만 |
|---|
| 2025.12.01 | ₩33,709 | ₩33,709 | ₩33,548 | ₩33,682 | -0.08% | 2.7만 |
|---|
| 2025.11.28 | ₩33,695 | ₩33,709 | ₩33,555 | ₩33,622 | -0.22% | 1.2만 |
|---|
| 2025.11.26 | ₩33,682 | ₩33,682 | ₩33,521 | ₩33,682 | 0.00% | 1.3만 |
|---|
| 2025.11.25 | ₩33,682 | ₩33,936 | ₩33,495 | ₩33,936 | +0.75% | 2만 |
|---|
| 2025.11.24 | ₩33,682 | ₩33,909 | ₩33,489 | ₩33,909 | +0.68% | 63만 |
|---|
| 2025.11.21 | ₩33,615 | ₩33,909 | ₩33,548 | ₩33,909 | +0.88% | 62.2만 |
|---|
| 2025.11.20 | ₩33,655 | ₩33,655 | ₩33,527 | ₩33,615 | -0.12% | 4.2천 |
|---|
| 2025.11.19 | ₩33,602 | ₩33,896 | ₩33,602 | ₩33,896 | +0.88% | 1.4천 |
|---|
| 2025.11.18 | ₩33,642 | ₩33,642 | ₩33,532 | ₩33,532 | -0.33% | 1.2만 |
|---|
| 2025.11.17 | ₩33,588 | ₩33,588 | ₩33,513 | ₩33,513 | -0.22% | 4.3천 |
|---|
| 2025.11.14 | ₩33,615 | ₩33,736 | ₩33,525 | ₩33,525 | -0.27% | 6.8천 |
|---|
| 2025.11.13 | ₩33,575 | ₩33,602 | ₩33,556 | ₩33,556 | -0.06% | 6.3천 |
|---|
| 2025.11.12 | ₩33,521 | ₩33,588 | ₩33,281 | ₩33,508 | -0.04% | 9.8천 |
|---|
| 2025.11.11 | ₩33,521 | ₩33,588 | ₩33,515 | ₩33,517 | -0.01% | 1.2만 |
|---|
| 2025.11.10 | ₩33,548 | ₩33,562 | ₩33,468 | ₩33,468 | -0.24% | 7.8천 |
|---|
| 2025.11.07 | ₩33,495 | ₩33,495 | ₩33,495 | ₩33,495 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩33,762 | ₩33,762 | ₩33,512 | ₩33,512 | -0.74% | 1.7만 |
|---|
| 2025.11.05 | ₩33,562 | ₩33,562 | ₩33,473 | ₩33,473 | -0.26% | 200 |
|---|