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 | ₩34,626 | ₩34,717 | ₩34,626 | ₩34,663 | +0.11% | 9.3천 |
| 2026.10.08 | ₩34,610 | ₩34,717 | ₩34,583 | ₩34,717 | +0.31% | 7.2천 |
| 2026.10.07 | ₩34,670 | ₩34,717 | ₩34,596 | ₩34,663 | -0.02% | 1.8만 |
| 2026.10.06 | ₩34,717 | ₩34,717 | ₩34,596 | ₩34,656 | -0.17% | 8.6천 |
| 2026.10.05 | ₩34,529 | ₩34,810 | ₩34,529 | ₩34,669 | +0.40% | 5.3만 |
| 2026.10.02 | ₩34,569 | ₩34,690 | ₩34,569 | ₩34,635 | +0.19% | 2.1만 |
| 2026.10.01 | ₩34,690 | ₩34,690 | ₩34,556 | ₩34,619 | -0.20% | 5.8천 |
| 2026.09.30 | ₩34,689 | ₩34,690 | ₩34,556 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,610 |
| -0.23% |
| 1.6만 |
| 2026.09.29 | ₩34,569 | ₩34,677 | ₩34,543 | ₩34,600 | +0.09% | 9.3천 |
|---|
| 2026.09.28 | ₩34,569 | ₩34,703 | ₩34,569 | ₩34,630 | +0.17% | 1.1만 |
|---|
| 2026.09.25 | ₩34,697 | ₩34,697 | ₩34,556 | ₩34,618 | -0.23% | 7.7천 |
|---|
| 2026.09.24 | ₩34,630 | ₩34,690 | ₩34,569 | ₩34,630 | 0.00% | 7.3천 |
|---|
| 2026.09.23 | ₩34,569 | ₩34,697 | ₩34,543 | ₩34,677 | +0.31% | 1.5만 |
|---|
| 2026.09.22 | ₩34,596 | ₩35,038 | ₩34,529 | ₩34,677 | +0.23% | 1.6만 |
|---|
| 2026.09.21 | ₩34,583 | ₩34,663 | ₩34,529 | ₩34,596 | +0.04% | 9천 |
|---|
| 2026.09.18 | ₩34,583 | ₩34,636 | ₩34,583 | ₩34,598 | +0.04% | 8천 |
|---|
| 2026.09.17 | ₩34,636 | ₩34,636 | ₩34,502 | ₩34,581 | -0.16% | 8.8천 |
|---|
| 2026.09.16 | ₩34,563 | ₩34,623 | ₩34,489 | ₩34,600 | +0.11% | 6.4천 |
|---|
| 2026.09.15 | ₩34,569 | ₩34,623 | ₩34,502 | ₩34,502 | -0.19% | 1.2만 |
|---|
| 2026.09.14 | ₩34,529 | ₩34,636 | ₩34,502 | ₩34,502 | -0.08% | 1.1만 |
|---|
| 2026.09.11 | ₩34,622 | ₩34,717 | ₩34,516 | ₩34,583 | -0.11% | 1.1만 |
|---|
| 2026.09.10 | ₩34,502 | ₩34,623 | ₩34,502 | ₩34,596 | +0.27% | 8천 |
|---|
| 2026.09.09 | ₩34,569 | ₩34,623 | ₩34,504 | ₩34,610 | +0.12% | 1.6만 |
|---|
| 2026.09.08 | ₩34,489 | ₩34,610 | ₩34,489 | ₩34,547 | +0.17% | 8.7천 |
|---|
| 2026.09.04 | ₩34,529 | ₩34,610 | ₩34,489 | ₩34,596 | +0.19% | 4.5만 |
|---|
| 2026.09.03 | ₩34,596 | ₩34,703 | ₩34,513 | ₩34,583 | -0.04% | 7.3천 |
|---|
| 2026.09.02 | ₩34,529 | ₩34,596 | ₩34,449 | ₩34,583 | +0.16% | 1.9만 |
|---|
| 2026.09.01 | ₩34,581 | ₩34,583 | ₩34,489 | ₩34,583 | +0.00% | 9.9천 |
|---|
| 2026.08.31 | ₩34,610 | ₩34,610 | ₩34,462 | ₩34,524 | -0.25% | 5.4천 |
|---|
| 2026.08.28 | ₩34,543 | ₩34,569 | ₩34,462 | ₩34,569 | +0.08% | 6.2천 |
|---|
| 2026.08.27 | ₩34,449 | ₩34,543 | ₩34,422 | ₩34,543 | +0.27% | 1.2만 |
|---|
| 2026.08.26 | ₩34,489 | ₩34,543 | ₩34,435 | ₩34,543 | +0.16% | 4.9천 |
|---|
| 2026.08.25 | ₩34,489 | ₩34,543 | ₩34,395 | ₩34,478 | -0.03% | 1.1만 |
|---|
| 2026.08.24 | ₩34,476 | ₩34,543 | ₩34,422 | ₩34,422 | -0.16% | 2만 |
|---|
| 2026.08.21 | ₩34,556 | ₩34,556 | ₩34,449 | ₩34,496 | -0.17% | 5.2천 |
|---|
| 2026.08.20 | ₩34,435 | ₩34,556 | ₩34,435 | ₩34,543 | +0.31% | 1.3만 |
|---|
| 2026.08.19 | ₩34,489 | ₩34,703 | ₩34,221 | ₩34,529 | +0.12% | 3.1만 |
|---|
| 2026.08.18 | ₩34,462 | ₩34,690 | ₩34,462 | ₩34,476 | +0.04% | 2.2만 |
|---|
| 2026.08.17 | ₩34,528 | ₩34,529 | ₩34,395 | ₩34,457 | -0.21% | 9.1천 |
|---|
| 2026.08.14 | ₩34,181 | ₩34,543 | ₩34,181 | ₩34,401 | +0.64% | 3.4천 |
|---|
| 2026.08.13 | ₩34,288 | ₩34,502 | ₩34,288 | ₩34,443 | +0.45% | 3.2천 |
|---|
| 2026.08.12 | ₩34,368 | ₩34,502 | ₩34,355 | ₩34,433 | +0.19% | 1.1만 |
|---|
| 2026.08.11 | ₩34,497 | ₩34,516 | ₩34,355 | ₩34,439 | -0.17% | 1.8만 |
|---|
| 2026.08.10 | ₩34,462 | ₩34,556 | ₩34,208 | ₩34,429 | -0.10% | 3.8만 |
|---|
| 2026.08.07 | ₩34,399 | ₩34,623 | ₩34,399 | ₩34,489 | +0.26% | 9.3천 |
|---|
| 2026.08.06 | ₩34,429 | ₩34,502 | ₩34,382 | ₩34,443 | +0.04% | 8.1천 |
|---|
| 2026.08.05 | ₩34,449 | ₩34,502 | ₩34,382 | ₩34,439 | -0.03% | 5.2천 |
|---|
| 2026.08.04 | ₩34,461 | ₩34,489 | ₩34,395 | ₩34,489 | +0.08% | 1.2만 |
|---|
| 2026.08.03 | ₩34,442 | ₩34,489 | ₩34,395 | ₩34,476 | +0.10% | 9.3천 |
|---|
| 2026.07.31 | ₩34,422 | ₩34,543 | ₩34,355 | ₩34,489 | +0.19% | 5.7만 |
|---|
| 2026.07.30 | ₩34,409 | ₩34,462 | ₩34,328 | ₩34,397 | -0.04% | 1.6만 |
|---|
| 2026.07.29 | ₩34,462 | ₩34,462 | ₩34,328 | ₩34,328 | -0.39% | 6.9천 |
|---|
| 2026.07.28 | ₩34,355 | ₩34,382 | ₩34,328 | ₩34,355 | 0.00% | 6.1천 |
|---|
| 2026.07.27 | ₩34,462 | ₩34,462 | ₩34,302 | ₩34,389 | -0.21% | 7.8천 |
|---|
| 2026.07.24 | ₩34,462 | ₩34,462 | ₩34,302 | ₩34,373 | -0.26% | 3.7천 |
|---|
| 2026.07.23 | ₩34,435 | ₩34,435 | ₩34,288 | ₩34,364 | -0.21% | 2.8천 |
|---|
| 2026.07.22 | ₩34,302 | ₩34,422 | ₩34,288 | ₩34,359 | +0.17% | 6.9천 |
|---|
| 2026.07.21 | ₩34,348 | ₩34,422 | ₩34,288 | ₩34,351 | +0.01% | 1.5만 |
|---|
| 2026.07.20 | ₩34,362 | ₩34,435 | ₩34,288 | ₩34,348 | -0.04% | 1.4만 |
|---|
| 2026.07.17 | ₩34,449 | ₩34,449 | ₩34,288 | ₩34,363 | -0.25% | 3천 |
|---|
| 2026.07.16 | ₩34,422 | ₩34,422 | ₩34,289 | ₩34,359 | -0.18% | 6.9천 |
|---|
| 2026.07.15 | ₩34,663 | ₩34,663 | ₩34,154 | ₩34,288 | -1.08% | 7.5천 |
|---|
| 2026.07.14 | ₩34,717 | ₩34,744 | ₩34,302 | ₩34,378 | -0.98% | 1.2만 |
|---|
| 2026.07.13 | ₩34,449 | ₩34,496 | ₩34,315 | ₩34,335 | -0.33% | 7.1천 |
|---|
| 2026.07.10 | ₩34,342 | ₩34,342 | ₩34,288 | ₩34,314 | -0.08% | 4.1천 |
|---|
| 2026.07.09 | ₩34,322 | ₩34,368 | ₩34,315 | ₩34,315 | -0.02% | 6.3천 |
|---|
| 2026.07.08 | ₩34,435 | ₩34,435 | ₩34,275 | ₩34,348 | -0.25% | 4.4천 |
|---|
| 2026.07.07 | ₩34,315 | ₩34,543 | ₩34,288 | ₩34,363 | +0.14% | 2.2만 |
|---|
| 2026.07.06 | ₩34,690 | ₩34,690 | ₩34,275 | ₩34,315 | -1.08% | 3.7만 |
|---|
| 2026.07.02 | ₩34,114 | ₩36,311 | ₩34,114 | ₩34,837 | +2.12% | 16.9만 |
|---|
| 2026.07.01 | ₩34,221 | ₩34,422 | ₩34,154 | ₩34,322 | +0.29% | 5.4천 |
|---|
| 2026.06.30 | ₩34,194 | ₩34,409 | ₩34,194 | ₩34,235 | +0.12% | 1.6만 |
|---|
| 2026.06.29 | ₩34,382 | ₩34,382 | ₩34,208 | ₩34,308 | -0.21% | 7천 |
|---|
| 2026.06.26 | ₩34,395 | ₩34,395 | ₩34,235 | ₩34,320 | -0.22% | 1.3만 |
|---|
| 2026.06.25 | ₩34,382 | ₩34,395 | ₩34,221 | ₩34,310 | -0.21% | 5.6천 |
|---|
| 2026.06.24 | ₩34,382 | ₩34,382 | ₩34,221 | ₩34,288 | -0.27% | 5천 |
|---|
| 2026.06.23 | ₩34,368 | ₩34,382 | ₩34,288 | ₩34,322 | -0.14% | 1.3만 |
|---|
| 2026.06.22 | ₩34,382 | ₩34,382 | ₩34,221 | ₩34,275 | -0.31% | 3.9만 |
|---|
| 2026.06.18 | ₩34,368 | ₩34,370 | ₩34,221 | ₩34,229 | -0.41% | 6.6천 |
|---|
| 2026.06.17 | ₩34,355 | ₩34,368 | ₩34,208 | ₩34,292 | -0.18% | 3만 |
|---|
| 2026.06.16 | ₩34,261 | ₩34,368 | ₩34,197 | ₩34,293 | +0.09% | 2.1만 |
|---|
| 2026.06.15 | ₩34,449 | ₩34,449 | ₩34,194 | ₩34,281 | -0.49% | 8.6천 |
|---|
| 2026.06.12 | ₩34,288 | ₩34,355 | ₩34,194 | ₩34,292 | +0.01% | 6.4천 |
|---|
| 2026.06.11 | ₩34,194 | ₩34,435 | ₩34,194 | ₩34,327 | +0.39% | 7.8천 |
|---|
| 2026.06.10 | ₩34,315 | ₩34,342 | ₩34,248 | ₩34,255 | -0.18% | 7.4천 |
|---|
| 2026.06.09 | ₩34,194 | ₩34,328 | ₩34,194 | ₩34,261 | +0.20% | 1.4만 |
|---|
| 2026.06.08 | ₩34,328 | ₩34,328 | ₩34,138 | ₩34,269 | -0.17% | 9.7천 |
|---|
| 2026.06.05 | ₩34,355 | ₩34,382 | ₩34,181 | ₩34,273 | -0.24% | 13.8만 |
|---|
| 2026.06.04 | ₩34,342 | ₩34,355 | ₩34,181 | ₩34,264 | -0.23% | 4.7천 |
|---|
| 2026.06.03 | ₩34,355 | ₩34,355 | ₩34,248 | ₩34,328 | -0.08% | 1.1만 |
|---|
| 2026.06.02 | ₩34,327 | ₩34,368 | ₩34,288 | ₩34,328 | +0.00% | 3만 |
|---|
| 2026.06.01 | ₩34,409 | ₩35,522 | ₩33,886 | ₩34,261 | -0.43% | 2.6만 |
|---|
| 2026.05.29 | ₩34,342 | ₩34,355 | ₩34,208 | ₩34,264 | -0.23% | 1만 |
|---|
| 2026.05.28 | ₩34,288 | ₩34,342 | ₩34,268 | ₩34,328 | +0.12% | 8.6천 |
|---|
| 2026.05.27 | ₩34,302 | ₩34,449 | ₩34,194 | ₩34,229 | -0.21% | 1.5만 |
|---|
| 2026.05.26 | ₩34,315 | ₩34,315 | ₩34,221 | ₩34,302 | -0.04% | 1.6만 |
|---|
| 2026.05.22 | ₩34,315 | ₩34,315 | ₩34,189 | ₩34,240 | -0.22% | 3.8천 |
|---|
| 2026.05.21 | ₩34,288 | ₩34,288 | ₩34,181 | ₩34,247 | -0.12% | 7.2천 |
|---|
| 2026.05.20 | ₩34,194 | ₩34,409 | ₩34,194 | ₩34,315 | +0.35% | 5.2천 |
|---|
| 2026.05.19 | ₩34,261 | ₩34,288 | ₩34,188 | ₩34,288 | +0.08% | 8.3천 |
|---|
| 2026.05.18 | ₩34,261 | ₩34,261 | ₩34,154 | ₩34,225 | -0.11% | 8.2천 |
|---|
| 2026.05.15 | ₩34,288 | ₩34,288 | ₩34,107 | ₩34,210 | -0.23% | 7.3천 |
|---|
| 2026.05.14 | ₩34,248 | ₩34,260 | ₩34,114 | ₩34,154 | -0.27% | 3천 |
|---|
| 2026.05.13 | ₩34,275 | ₩34,355 | ₩33,996 | ₩34,182 | -0.27% | 4.8만 |
|---|
| 2026.05.12 | ₩34,302 | ₩34,368 | ₩34,154 | ₩34,217 | -0.25% | 1.5만 |
|---|
| 2026.05.11 | ₩34,248 | ₩34,248 | ₩34,089 | ₩34,221 | -0.08% | 1.2만 |
|---|
| 2026.05.08 | ₩34,235 | ₩34,235 | ₩34,114 | ₩34,182 | -0.15% | 5.7천 |
|---|
| 2026.05.07 | ₩34,235 | ₩34,315 | ₩34,101 | ₩34,114 | -0.35% | 1.4만 |
|---|
| 2026.05.06 | ₩34,141 | ₩34,220 | ₩34,087 | ₩34,184 | +0.13% | 1.1만 |
|---|
| 2026.05.05 | ₩34,228 | ₩34,261 | ₩34,074 | ₩34,139 | -0.26% | 1.4만 |
|---|
| 2026.05.04 | ₩34,141 | ₩34,221 | ₩34,087 | ₩34,166 | +0.07% | 3.1만 |
|---|
| 2026.05.01 | ₩34,208 | ₩34,221 | ₩34,087 | ₩34,146 | -0.18% | 1.1만 |
|---|
| 2026.04.30 | ₩34,208 | ₩34,221 | ₩34,074 | ₩34,181 | -0.08% | 9.8천 |
|---|
| 2026.04.29 | ₩34,208 | ₩34,221 | ₩34,114 | ₩34,168 | -0.12% | 1.4만 |
|---|
| 2026.04.28 | ₩34,154 | ₩34,221 | ₩34,087 | ₩34,204 | +0.15% | 1.1만 |
|---|
| 2026.04.27 | ₩34,208 | ₩34,214 | ₩34,087 | ₩34,154 | -0.16% | 1.2만 |
|---|
| 2026.04.24 | ₩34,208 | ₩34,235 | ₩34,154 | ₩34,182 | -0.07% | 6.5만 |
|---|
| 2026.04.23 | ₩34,194 | ₩34,268 | ₩34,114 | ₩34,168 | -0.08% | 7천 |
|---|
| 2026.04.22 | ₩34,154 | ₩34,221 | ₩34,114 | ₩34,114 | -0.12% | 5.3천 |
|---|
| 2026.04.21 | ₩34,110 | ₩34,154 | ₩34,101 | ₩34,127 | +0.05% | 2.1만 |
|---|
| 2026.04.20 | ₩34,221 | ₩34,221 | ₩34,087 | ₩34,087 | -0.39% | 1.4만 |
|---|
| 2026.04.17 | ₩34,248 | ₩34,248 | ₩34,135 | ₩34,162 | -0.25% | 1.1만 |
|---|
| 2026.04.16 | ₩32,694 | ₩34,355 | ₩32,694 | ₩34,125 | +4.38% | 1.8만 |
|---|
| 2026.04.15 | ₩34,141 | ₩34,141 | ₩34,083 | ₩34,083 | -0.17% | 6.7천 |
|---|
| 2026.04.14 | ₩34,181 | ₩34,261 | ₩34,074 | ₩34,141 | -0.12% | 1.2만 |
|---|
| 2026.04.13 | ₩34,047 | ₩34,194 | ₩34,047 | ₩34,118 | +0.21% | 8.7천 |
|---|
| 2026.04.10 | ₩34,060 | ₩34,194 | ₩34,047 | ₩34,142 | +0.24% | 6.9천 |
|---|
| 2026.04.09 | ₩34,020 | ₩34,194 | ₩34,020 | ₩34,107 | +0.26% | 6.3천 |
|---|
| 2026.04.08 | ₩34,127 | ₩34,181 | ₩33,886 | ₩34,087 | -0.12% | 6.2만 |
|---|
| 2026.04.07 | ₩34,141 | ₩34,194 | ₩34,034 | ₩34,122 | -0.05% | 2.2만 |
|---|
| 2026.04.06 | ₩34,181 | ₩34,181 | ₩34,127 | ₩34,135 | -0.13% | 1.2만 |
|---|
| 2026.04.02 | ₩34,168 | ₩34,261 | ₩34,020 | ₩34,094 | -0.22% | 1.4만 |
|---|
| 2026.04.01 | ₩34,141 | ₩34,154 | ₩34,020 | ₩34,087 | -0.16% | 2.1만 |
|---|
| 2026.03.31 | ₩34,141 | ₩34,154 | ₩34,008 | ₩34,072 | -0.20% | 7.8천 |
|---|
| 2026.03.30 | ₩34,141 | ₩34,395 | ₩33,980 | ₩34,074 | -0.20% | 1.6만 |
|---|
| 2026.03.27 | ₩34,141 | ₩34,141 | ₩34,007 | ₩34,007 | -0.39% | 7.1천 |
|---|
| 2026.03.26 | ₩34,114 | ₩34,114 | ₩34,020 | ₩34,114 | 0.00% | 7천 |
|---|
| 2026.03.25 | ₩34,127 | ₩34,141 | ₩33,980 | ₩34,055 | -0.21% | 6.9천 |
|---|
| 2026.03.24 | ₩34,328 | ₩34,328 | ₩33,967 | ₩34,054 | -0.80% | 1.3만 |
|---|
| 2026.03.23 | ₩34,114 | ₩34,127 | ₩33,846 | ₩34,047 | -0.20% | 2.5만 |
|---|
| 2026.03.20 | ₩34,141 | ₩34,235 | ₩34,007 | ₩34,066 | -0.22% | 4.4만 |
|---|
| 2026.03.19 | ₩34,060 | ₩34,101 | ₩33,833 | ₩33,967 | -0.28% | 2.5만 |
|---|
| 2026.03.18 | ₩34,060 | ₩34,208 | ₩34,060 | ₩34,114 | +0.16% | 5천 |
|---|
| 2026.03.17 | ₩34,060 | ₩34,101 | ₩33,940 | ₩34,087 | +0.08% | 1.1만 |
|---|
| 2026.03.16 | ₩34,007 | ₩34,091 | ₩34,007 | ₩34,058 | +0.15% | 1.3만 |
|---|
| 2026.03.13 | ₩34,101 | ₩34,107 | ₩33,940 | ₩34,101 | 0.00% | 5.8천 |
|---|
| 2026.03.12 | ₩34,114 | ₩34,114 | ₩33,926 | ₩34,087 | -0.08% | 9.9천 |
|---|
| 2026.03.11 | ₩34,060 | ₩34,087 | ₩33,928 | ₩34,087 | +0.08% | 1.1만 |
|---|
| 2026.03.10 | ₩33,991 | ₩34,087 | ₩33,935 | ₩34,007 | +0.05% | 1.9만 |
|---|
| 2026.03.09 | ₩33,967 | ₩34,074 | ₩33,926 | ₩33,999 | +0.09% | 1.6만 |
|---|
| 2026.03.06 | ₩33,926 | ₩34,007 | ₩33,926 | ₩33,953 | +0.08% | 4.5천 |
|---|
| 2026.03.05 | ₩33,926 | ₩34,074 | ₩33,900 | ₩34,034 | +0.32% | 7.7천 |
|---|
| 2026.03.04 | ₩33,913 | ₩34,060 | ₩33,886 | ₩34,060 | +0.43% | 1만 |
|---|
| 2026.03.03 | ₩34,047 | ₩34,074 | ₩33,924 | ₩33,977 | -0.20% | 1.8만 |
|---|
| 2026.03.02 | ₩33,913 | ₩34,141 | ₩33,901 | ₩33,979 | +0.19% | 2.5만 |
|---|
| 2026.02.27 | ₩33,888 | ₩34,059 | ₩33,888 | ₩33,940 | +0.15% | 9천 |
|---|
| 2026.02.26 | ₩33,900 | ₩34,047 | ₩33,860 | ₩33,860 | -0.12% | 8.8천 |
|---|
| 2026.02.25 | ₩34,020 | ₩34,047 | ₩33,806 | ₩33,873 | -0.43% | 18.5만 |
|---|
| 2026.02.24 | ₩33,913 | ₩34,027 | ₩33,913 | ₩34,007 | +0.28% | 1.2만 |
|---|
| 2026.02.23 | ₩33,873 | ₩34,034 | ₩33,873 | ₩33,956 | +0.25% | 5.9천 |
|---|
| 2026.02.20 | ₩33,947 | ₩34,034 | ₩33,860 | ₩33,860 | -0.26% | 5.9천 |
|---|
| 2026.02.19 | ₩33,860 | ₩34,020 | ₩33,860 | ₩33,908 | +0.14% | 4.8천 |
|---|
| 2026.02.18 | ₩33,860 | ₩34,020 | ₩33,860 | ₩34,020 | +0.47% | 1.5만 |
|---|
| 2026.02.17 | ₩34,020 | ₩34,020 | ₩33,856 | ₩34,020 | 0.00% | 1.2만 |
|---|
| 2026.02.13 | ₩33,893 | ₩33,993 | ₩33,846 | ₩33,993 | +0.30% | 5.7천 |
|---|
| 2026.02.12 | ₩33,920 | ₩33,993 | ₩33,861 | ₩33,913 | -0.02% | 4.8천 |
|---|
| 2026.02.11 | ₩33,861 | ₩33,993 | ₩33,861 | ₩33,993 | +0.39% | 5.3천 |
|---|
| 2026.02.10 | ₩33,846 | ₩33,993 | ₩33,833 | ₩33,993 | +0.44% | 9.5천 |
|---|
| 2026.02.09 | ₩33,993 | ₩33,993 | ₩33,819 | ₩33,993 | 0.00% | 1.3만 |
|---|
| 2026.02.06 | ₩33,833 | ₩34,047 | ₩33,827 | ₩33,980 | +0.44% | 1.5만 |
|---|
| 2026.02.05 | ₩33,993 | ₩34,020 | ₩33,886 | ₩33,980 | -0.04% | 8.6천 |
|---|
| 2026.02.04 | ₩33,980 | ₩34,141 | ₩33,833 | ₩33,980 | 0.00% | 7.6만 |
|---|
| 2026.02.03 | ₩33,980 | ₩33,980 | ₩33,833 | ₩33,953 | -0.08% | 2.1만 |
|---|
| 2026.02.02 | ₩33,967 | ₩33,980 | ₩33,766 | ₩33,846 | -0.35% | 7.8천 |
|---|
| 2026.01.30 | ₩33,967 | ₩34,047 | ₩33,806 | ₩33,846 | -0.35% | 3.8만 |
|---|
| 2026.01.29 | ₩33,926 | ₩33,953 | ₩33,806 | ₩33,833 | -0.28% | 1.5만 |
|---|
| 2026.01.28 | ₩33,953 | ₩34,047 | ₩33,779 | ₩33,935 | -0.06% | 3.8만 |
|---|
| 2026.01.27 | ₩33,873 | ₩34,047 | ₩33,779 | ₩33,953 | +0.24% | 2만 |
|---|
| 2026.01.26 | ₩33,940 | ₩33,953 | ₩33,672 | ₩33,940 | 0.00% | 2.3만 |
|---|
| 2026.01.23 | ₩33,834 | ₩33,926 | ₩33,798 | ₩33,913 | +0.23% | 9.5천 |
|---|
| 2026.01.22 | ₩34,007 | ₩34,007 | ₩33,779 | ₩33,900 | -0.32% | 1.9만 |
|---|
| 2026.01.21 | ₩33,752 | ₩33,940 | ₩33,752 | ₩33,940 | +0.56% | 2.9만 |
|---|
| 2026.01.20 | ₩33,900 | ₩33,900 | ₩33,752 | ₩33,779 | -0.36% | 1.2만 |
|---|
| 2026.01.16 | ₩33,766 | ₩33,913 | ₩33,766 | ₩33,913 | +0.44% | 1.1만 |
|---|
| 2026.01.15 | ₩33,953 | ₩34,034 | ₩33,821 | ₩33,940 | -0.04% | 1.6만 |
|---|
| 2026.01.14 | ₩33,806 | ₩33,913 | ₩33,767 | ₩33,913 | +0.32% | 21만 |
|---|
| 2026.01.13 | ₩33,953 | ₩33,953 | ₩33,782 | ₩33,913 | -0.12% | 1.5만 |
|---|
| 2026.01.12 | ₩33,900 | ₩33,980 | ₩33,685 | ₩33,967 | +0.20% | 3만 |
|---|
| 2026.01.09 | ₩33,779 | ₩33,961 | ₩33,752 | ₩33,900 | +0.36% | 1.2만 |
|---|
| 2026.01.08 | ₩33,886 | ₩33,900 | ₩33,752 | ₩33,900 | +0.04% | 7.7천 |
|---|
| 2026.01.07 | ₩33,900 | ₩33,900 | ₩33,752 | ₩33,846 | -0.16% | 8.8천 |
|---|
| 2026.01.06 | ₩33,826 | ₩33,900 | ₩33,738 | ₩33,833 | +0.02% | 1.2만 |
|---|
| 2026.01.05 | ₩33,873 | ₩33,873 | ₩33,726 | ₩33,785 | -0.26% | 1.7만 |
|---|
| 2026.01.02 | ₩33,967 | ₩33,967 | ₩33,750 | ₩33,771 | -0.58% | 1.1만 |
|---|
| 2025.12.31 | ₩33,734 | ₩33,873 | ₩33,734 | ₩33,797 | +0.19% | 1.3만 |
|---|
| 2025.12.30 | ₩33,847 | ₩34,101 | ₩33,806 | ₩33,860 | +0.04% | 2.2만 |
|---|
| 2025.12.29 | ₩33,860 | ₩33,860 | ₩33,699 | ₩33,779 | -0.24% | 8.5천 |
|---|
| 2025.12.26 | ₩33,699 | ₩33,846 | ₩33,685 | ₩33,846 | +0.44% | 2.5만 |
|---|
| 2025.12.24 | ₩33,685 | ₩33,846 | ₩33,538 | ₩33,815 | +0.39% | 1.3만 |
|---|
| 2025.12.23 | ₩33,833 | ₩33,846 | ₩33,685 | ₩33,819 | -0.04% | 1.3만 |
|---|
| 2025.12.22 | ₩33,833 | ₩33,900 | ₩33,707 | ₩33,900 | +0.20% | 7.5천 |
|---|
| 2025.12.19 | ₩33,819 | ₩33,860 | ₩33,766 | ₩33,793 | -0.08% | 1.8만 |
|---|
| 2025.12.18 | ₩33,806 | ₩33,819 | ₩33,668 | ₩33,732 | -0.22% | 2.2만 |
|---|
| 2025.12.17 | ₩33,779 | ₩33,869 | ₩33,752 | ₩33,766 | -0.04% | 1.3만 |
|---|
| 2025.12.16 | ₩33,712 | ₩33,793 | ₩33,712 | ₩33,714 | +0.00% | 1.1만 |
|---|
| 2025.12.15 | ₩33,793 | ₩33,886 | ₩33,632 | ₩33,779 | -0.04% | 4만 |
|---|
| 2025.12.12 | ₩33,705 | ₩33,793 | ₩33,645 | ₩33,715 | +0.03% | 4.7천 |
|---|
| 2025.12.11 | ₩33,779 | ₩33,779 | ₩33,618 | ₩33,700 | -0.23% | 6.2천 |
|---|
| 2025.12.10 | ₩33,692 | ₩33,793 | ₩33,644 | ₩33,793 | +0.30% | 4.4천 |
|---|
| 2025.12.09 | ₩33,806 | ₩33,806 | ₩33,621 | ₩33,693 | -0.33% | 1.4만 |
|---|
| 2025.12.08 | ₩33,618 | ₩33,766 | ₩33,618 | ₩33,693 | +0.22% | 7.7천 |
|---|
| 2025.12.05 | ₩33,752 | ₩33,766 | ₩33,618 | ₩33,726 | -0.08% | 5.8천 |
|---|
| 2025.12.04 | ₩33,685 | ₩33,752 | ₩33,636 | ₩33,685 | 0.00% | 7.2천 |
|---|
| 2025.12.03 | ₩33,625 | ₩33,699 | ₩33,553 | ₩33,659 | +0.10% | 2만 |
|---|
| 2025.12.02 | ₩33,739 | ₩33,739 | ₩33,578 | ₩33,712 | -0.08% | 2.1만 |
|---|
| 2025.12.01 | ₩33,739 | ₩33,739 | ₩33,578 | ₩33,712 | -0.08% | 2.7만 |
|---|
| 2025.11.28 | ₩33,726 | ₩33,739 | ₩33,585 | ₩33,652 | -0.22% | 1.2만 |
|---|
| 2025.11.26 | ₩33,712 | ₩33,712 | ₩33,551 | ₩33,712 | 0.00% | 1.3만 |
|---|
| 2025.11.25 | ₩33,712 | ₩33,967 | ₩33,525 | ₩33,967 | +0.75% | 2만 |
|---|
| 2025.11.24 | ₩33,712 | ₩33,940 | ₩33,519 | ₩33,940 | +0.68% | 63만 |
|---|
| 2025.11.21 | ₩33,645 | ₩33,940 | ₩33,578 | ₩33,940 | +0.88% | 62.2만 |
|---|
| 2025.11.20 | ₩33,685 | ₩33,685 | ₩33,557 | ₩33,645 | -0.12% | 4.2천 |
|---|
| 2025.11.19 | ₩33,632 | ₩33,926 | ₩33,632 | ₩33,926 | +0.88% | 1.4천 |
|---|
| 2025.11.18 | ₩33,672 | ₩33,672 | ₩33,562 | ₩33,562 | -0.33% | 1.2만 |
|---|
| 2025.11.17 | ₩33,618 | ₩33,618 | ₩33,543 | ₩33,543 | -0.22% | 4.3천 |
|---|
| 2025.11.14 | ₩33,645 | ₩33,766 | ₩33,555 | ₩33,555 | -0.27% | 6.8천 |
|---|
| 2025.11.13 | ₩33,605 | ₩33,632 | ₩33,586 | ₩33,586 | -0.06% | 6.3천 |
|---|
| 2025.11.12 | ₩33,551 | ₩33,618 | ₩33,310 | ₩33,538 | -0.04% | 9.8천 |
|---|
| 2025.11.11 | ₩33,551 | ₩33,618 | ₩33,545 | ₩33,547 | -0.01% | 1.2만 |
|---|
| 2025.11.10 | ₩33,578 | ₩33,592 | ₩33,498 | ₩33,498 | -0.24% | 7.8천 |
|---|
| 2025.11.07 | ₩33,525 | ₩33,525 | ₩33,525 | ₩33,525 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩33,793 | ₩33,793 | ₩33,542 | ₩33,542 | -0.74% | 1.7만 |
|---|
| 2025.11.05 | ₩33,592 | ₩33,592 | ₩33,503 | ₩33,503 | -0.26% | 200 |
|---|