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 | ₩34,515 | ₩34,606 | ₩34,515 | ₩34,552 | +0.11% | 9.3천 |
| 2026.10.08 | ₩34,499 | ₩34,606 | ₩34,472 | ₩34,606 | +0.31% | 7.2천 |
| 2026.10.07 | ₩34,559 | ₩34,606 | ₩34,486 | ₩34,552 | -0.02% | 1.8만 |
| 2026.10.06 | ₩34,606 | ₩34,606 | ₩34,486 | ₩34,546 | -0.17% | 8.6천 |
| 2026.10.05 | ₩34,419 | ₩34,699 | ₩34,419 | ₩34,558 | +0.40% | 5.3만 |
| 2026.10.02 | ₩34,459 | ₩34,579 | ₩34,459 | ₩34,524 | +0.19% | 2.1만 |
| 2026.10.01 | ₩34,579 | ₩34,579 | ₩34,446 | ₩34,508 | -0.20% | 5.8천 |
| 2026.09.30 | ₩34,578 | ₩34,579 | ₩34,446 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,499 |
| -0.23% |
| 1.6만 |
| 2026.09.29 | ₩34,459 | ₩34,566 | ₩34,432 | ₩34,490 | +0.09% | 9.3천 |
|---|
| 2026.09.28 | ₩34,459 | ₩34,592 | ₩34,459 | ₩34,519 | +0.17% | 1.1만 |
|---|
| 2026.09.25 | ₩34,586 | ₩34,586 | ₩34,446 | ₩34,507 | -0.23% | 7.7천 |
|---|
| 2026.09.24 | ₩34,519 | ₩34,579 | ₩34,459 | ₩34,519 | 0.00% | 7.3천 |
|---|
| 2026.09.23 | ₩34,459 | ₩34,586 | ₩34,432 | ₩34,566 | +0.31% | 1.5만 |
|---|
| 2026.09.22 | ₩34,486 | ₩34,926 | ₩34,419 | ₩34,566 | +0.23% | 1.6만 |
|---|
| 2026.09.21 | ₩34,472 | ₩34,552 | ₩34,419 | ₩34,486 | +0.04% | 9천 |
|---|
| 2026.09.18 | ₩34,472 | ₩34,526 | ₩34,472 | ₩34,487 | +0.04% | 8천 |
|---|
| 2026.09.17 | ₩34,526 | ₩34,526 | ₩34,392 | ₩34,471 | -0.16% | 8.8천 |
|---|
| 2026.09.16 | ₩34,452 | ₩34,512 | ₩34,379 | ₩34,490 | +0.11% | 6.4천 |
|---|
| 2026.09.15 | ₩34,459 | ₩34,512 | ₩34,392 | ₩34,392 | -0.19% | 1.2만 |
|---|
| 2026.09.14 | ₩34,419 | ₩34,526 | ₩34,392 | ₩34,392 | -0.08% | 1.1만 |
|---|
| 2026.09.11 | ₩34,511 | ₩34,606 | ₩34,406 | ₩34,472 | -0.11% | 1.1만 |
|---|
| 2026.09.10 | ₩34,392 | ₩34,512 | ₩34,392 | ₩34,486 | +0.27% | 8천 |
|---|
| 2026.09.09 | ₩34,459 | ₩34,512 | ₩34,394 | ₩34,499 | +0.12% | 1.6만 |
|---|
| 2026.09.08 | ₩34,379 | ₩34,499 | ₩34,379 | ₩34,436 | +0.17% | 8.7천 |
|---|
| 2026.09.04 | ₩34,419 | ₩34,499 | ₩34,379 | ₩34,486 | +0.19% | 4.5만 |
|---|
| 2026.09.03 | ₩34,486 | ₩34,592 | ₩34,403 | ₩34,472 | -0.04% | 7.3천 |
|---|
| 2026.09.02 | ₩34,419 | ₩34,486 | ₩34,339 | ₩34,472 | +0.16% | 1.9만 |
|---|
| 2026.09.01 | ₩34,471 | ₩34,472 | ₩34,379 | ₩34,472 | +0.00% | 9.9천 |
|---|
| 2026.08.31 | ₩34,499 | ₩34,499 | ₩34,352 | ₩34,414 | -0.25% | 5.4천 |
|---|
| 2026.08.28 | ₩34,432 | ₩34,459 | ₩34,352 | ₩34,459 | +0.08% | 6.2천 |
|---|
| 2026.08.27 | ₩34,339 | ₩34,432 | ₩34,312 | ₩34,432 | +0.27% | 1.2만 |
|---|
| 2026.08.26 | ₩34,379 | ₩34,432 | ₩34,325 | ₩34,432 | +0.16% | 4.9천 |
|---|
| 2026.08.25 | ₩34,379 | ₩34,432 | ₩34,285 | ₩34,368 | -0.03% | 1.1만 |
|---|
| 2026.08.24 | ₩34,365 | ₩34,432 | ₩34,312 | ₩34,312 | -0.16% | 2만 |
|---|
| 2026.08.21 | ₩34,446 | ₩34,446 | ₩34,339 | ₩34,385 | -0.17% | 5.2천 |
|---|
| 2026.08.20 | ₩34,325 | ₩34,446 | ₩34,325 | ₩34,432 | +0.31% | 1.3만 |
|---|
| 2026.08.19 | ₩34,379 | ₩34,592 | ₩34,112 | ₩34,419 | +0.12% | 3.1만 |
|---|
| 2026.08.18 | ₩34,352 | ₩34,579 | ₩34,352 | ₩34,365 | +0.04% | 2.2만 |
|---|
| 2026.08.17 | ₩34,418 | ₩34,419 | ₩34,285 | ₩34,347 | -0.21% | 9.1천 |
|---|
| 2026.08.14 | ₩34,072 | ₩34,432 | ₩34,072 | ₩34,291 | +0.64% | 3.4천 |
|---|
| 2026.08.13 | ₩34,179 | ₩34,392 | ₩34,179 | ₩34,333 | +0.45% | 3.2천 |
|---|
| 2026.08.12 | ₩34,259 | ₩34,392 | ₩34,245 | ₩34,323 | +0.19% | 1.1만 |
|---|
| 2026.08.11 | ₩34,387 | ₩34,406 | ₩34,245 | ₩34,329 | -0.17% | 1.8만 |
|---|
| 2026.08.10 | ₩34,352 | ₩34,446 | ₩34,098 | ₩34,319 | -0.10% | 3.8만 |
|---|
| 2026.08.07 | ₩34,289 | ₩34,512 | ₩34,289 | ₩34,379 | +0.26% | 9.3천 |
|---|
| 2026.08.06 | ₩34,319 | ₩34,392 | ₩34,272 | ₩34,333 | +0.04% | 8.1천 |
|---|
| 2026.08.05 | ₩34,339 | ₩34,392 | ₩34,272 | ₩34,329 | -0.03% | 5.2천 |
|---|
| 2026.08.04 | ₩34,351 | ₩34,379 | ₩34,285 | ₩34,379 | +0.08% | 1.2만 |
|---|
| 2026.08.03 | ₩34,332 | ₩34,379 | ₩34,285 | ₩34,365 | +0.10% | 9.3천 |
|---|
| 2026.07.31 | ₩34,312 | ₩34,432 | ₩34,245 | ₩34,379 | +0.19% | 5.7만 |
|---|
| 2026.07.30 | ₩34,299 | ₩34,352 | ₩34,219 | ₩34,287 | -0.04% | 1.6만 |
|---|
| 2026.07.29 | ₩34,352 | ₩34,352 | ₩34,219 | ₩34,219 | -0.39% | 6.9천 |
|---|
| 2026.07.28 | ₩34,245 | ₩34,272 | ₩34,219 | ₩34,245 | 0.00% | 6.1천 |
|---|
| 2026.07.27 | ₩34,352 | ₩34,352 | ₩34,192 | ₩34,279 | -0.21% | 7.8천 |
|---|
| 2026.07.24 | ₩34,352 | ₩34,352 | ₩34,192 | ₩34,263 | -0.26% | 3.7천 |
|---|
| 2026.07.23 | ₩34,325 | ₩34,325 | ₩34,179 | ₩34,255 | -0.21% | 2.8천 |
|---|
| 2026.07.22 | ₩34,192 | ₩34,312 | ₩34,179 | ₩34,249 | +0.17% | 6.9천 |
|---|
| 2026.07.21 | ₩34,239 | ₩34,312 | ₩34,179 | ₩34,241 | +0.01% | 1.5만 |
|---|
| 2026.07.20 | ₩34,252 | ₩34,325 | ₩34,179 | ₩34,239 | -0.04% | 1.4만 |
|---|
| 2026.07.17 | ₩34,339 | ₩34,339 | ₩34,179 | ₩34,253 | -0.25% | 3천 |
|---|
| 2026.07.16 | ₩34,312 | ₩34,312 | ₩34,180 | ₩34,249 | -0.18% | 6.9천 |
|---|
| 2026.07.15 | ₩34,552 | ₩34,552 | ₩34,045 | ₩34,179 | -1.08% | 7.5천 |
|---|
| 2026.07.14 | ₩34,606 | ₩34,632 | ₩34,192 | ₩34,268 | -0.98% | 1.2만 |
|---|
| 2026.07.13 | ₩34,339 | ₩34,385 | ₩34,205 | ₩34,225 | -0.33% | 7.1천 |
|---|
| 2026.07.10 | ₩34,232 | ₩34,232 | ₩34,179 | ₩34,204 | -0.08% | 4.1천 |
|---|
| 2026.07.09 | ₩34,212 | ₩34,259 | ₩34,205 | ₩34,205 | -0.02% | 6.3천 |
|---|
| 2026.07.08 | ₩34,325 | ₩34,325 | ₩34,165 | ₩34,239 | -0.25% | 4.4천 |
|---|
| 2026.07.07 | ₩34,205 | ₩34,432 | ₩34,179 | ₩34,253 | +0.14% | 2.2만 |
|---|
| 2026.07.06 | ₩34,579 | ₩34,579 | ₩34,165 | ₩34,205 | -1.08% | 3.7만 |
|---|
| 2026.07.02 | ₩34,005 | ₩36,195 | ₩34,005 | ₩34,726 | +2.12% | 16.9만 |
|---|
| 2026.07.01 | ₩34,112 | ₩34,312 | ₩34,045 | ₩34,212 | +0.29% | 5.4천 |
|---|
| 2026.06.30 | ₩34,085 | ₩34,299 | ₩34,085 | ₩34,125 | +0.12% | 1.6만 |
|---|
| 2026.06.29 | ₩34,272 | ₩34,272 | ₩34,098 | ₩34,199 | -0.21% | 7천 |
|---|
| 2026.06.26 | ₩34,285 | ₩34,285 | ₩34,125 | ₩34,211 | -0.22% | 1.3만 |
|---|
| 2026.06.25 | ₩34,272 | ₩34,285 | ₩34,112 | ₩34,200 | -0.21% | 5.6천 |
|---|
| 2026.06.24 | ₩34,272 | ₩34,272 | ₩34,112 | ₩34,179 | -0.27% | 5천 |
|---|
| 2026.06.23 | ₩34,259 | ₩34,272 | ₩34,179 | ₩34,212 | -0.14% | 1.3만 |
|---|
| 2026.06.22 | ₩34,272 | ₩34,272 | ₩34,112 | ₩34,165 | -0.31% | 3.9만 |
|---|
| 2026.06.18 | ₩34,259 | ₩34,260 | ₩34,112 | ₩34,120 | -0.41% | 6.6천 |
|---|
| 2026.06.17 | ₩34,245 | ₩34,259 | ₩34,098 | ₩34,183 | -0.18% | 3만 |
|---|
| 2026.06.16 | ₩34,152 | ₩34,259 | ₩34,088 | ₩34,184 | +0.09% | 2.1만 |
|---|
| 2026.06.15 | ₩34,339 | ₩34,339 | ₩34,085 | ₩34,172 | -0.49% | 8.6천 |
|---|
| 2026.06.12 | ₩34,179 | ₩34,245 | ₩34,085 | ₩34,183 | +0.01% | 6.4천 |
|---|
| 2026.06.11 | ₩34,085 | ₩34,325 | ₩34,085 | ₩34,217 | +0.39% | 7.8천 |
|---|
| 2026.06.10 | ₩34,205 | ₩34,232 | ₩34,139 | ₩34,145 | -0.18% | 7.4천 |
|---|
| 2026.06.09 | ₩34,085 | ₩34,219 | ₩34,085 | ₩34,152 | +0.20% | 1.4만 |
|---|
| 2026.06.08 | ₩34,219 | ₩34,219 | ₩34,029 | ₩34,160 | -0.17% | 9.7천 |
|---|
| 2026.06.05 | ₩34,245 | ₩34,272 | ₩34,072 | ₩34,164 | -0.24% | 13.8만 |
|---|
| 2026.06.04 | ₩34,232 | ₩34,245 | ₩34,072 | ₩34,155 | -0.23% | 4.7천 |
|---|
| 2026.06.03 | ₩34,245 | ₩34,245 | ₩34,139 | ₩34,219 | -0.08% | 1.1만 |
|---|
| 2026.06.02 | ₩34,217 | ₩34,259 | ₩34,179 | ₩34,219 | +0.00% | 3만 |
|---|
| 2026.06.01 | ₩34,299 | ₩35,408 | ₩33,778 | ₩34,152 | -0.43% | 2.6만 |
|---|
| 2026.05.29 | ₩34,232 | ₩34,245 | ₩34,098 | ₩34,155 | -0.23% | 1만 |
|---|
| 2026.05.28 | ₩34,179 | ₩34,232 | ₩34,159 | ₩34,219 | +0.12% | 8.6천 |
|---|
| 2026.05.27 | ₩34,192 | ₩34,339 | ₩34,085 | ₩34,120 | -0.21% | 1.5만 |
|---|
| 2026.05.26 | ₩34,205 | ₩34,205 | ₩34,112 | ₩34,192 | -0.04% | 1.6만 |
|---|
| 2026.05.22 | ₩34,205 | ₩34,205 | ₩34,080 | ₩34,130 | -0.22% | 3.8천 |
|---|
| 2026.05.21 | ₩34,179 | ₩34,179 | ₩34,072 | ₩34,137 | -0.12% | 7.2천 |
|---|
| 2026.05.20 | ₩34,085 | ₩34,299 | ₩34,085 | ₩34,205 | +0.35% | 5.2천 |
|---|
| 2026.05.19 | ₩34,152 | ₩34,179 | ₩34,078 | ₩34,179 | +0.08% | 8.3천 |
|---|
| 2026.05.18 | ₩34,152 | ₩34,152 | ₩34,045 | ₩34,116 | -0.11% | 8.2천 |
|---|
| 2026.05.15 | ₩34,179 | ₩34,179 | ₩33,998 | ₩34,101 | -0.23% | 7.3천 |
|---|
| 2026.05.14 | ₩34,139 | ₩34,151 | ₩34,005 | ₩34,045 | -0.27% | 3천 |
|---|
| 2026.05.13 | ₩34,165 | ₩34,245 | ₩33,888 | ₩34,073 | -0.27% | 4.8만 |
|---|
| 2026.05.12 | ₩34,192 | ₩34,259 | ₩34,045 | ₩34,108 | -0.25% | 1.5만 |
|---|
| 2026.05.11 | ₩34,139 | ₩34,139 | ₩33,980 | ₩34,112 | -0.08% | 1.2만 |
|---|
| 2026.05.08 | ₩34,125 | ₩34,125 | ₩34,005 | ₩34,073 | -0.15% | 5.7천 |
|---|
| 2026.05.07 | ₩34,125 | ₩34,205 | ₩33,992 | ₩34,005 | -0.35% | 1.4만 |
|---|
| 2026.05.06 | ₩34,032 | ₩34,110 | ₩33,978 | ₩34,074 | +0.13% | 1.1만 |
|---|
| 2026.05.05 | ₩34,118 | ₩34,152 | ₩33,965 | ₩34,030 | -0.26% | 1.4만 |
|---|
| 2026.05.04 | ₩34,032 | ₩34,112 | ₩33,978 | ₩34,057 | +0.07% | 3.1만 |
|---|
| 2026.05.01 | ₩34,098 | ₩34,112 | ₩33,978 | ₩34,037 | -0.18% | 1.1만 |
|---|
| 2026.04.30 | ₩34,098 | ₩34,112 | ₩33,965 | ₩34,072 | -0.08% | 9.8천 |
|---|
| 2026.04.29 | ₩34,098 | ₩34,112 | ₩34,005 | ₩34,058 | -0.12% | 1.4만 |
|---|
| 2026.04.28 | ₩34,045 | ₩34,112 | ₩33,978 | ₩34,094 | +0.15% | 1.1만 |
|---|
| 2026.04.27 | ₩34,098 | ₩34,105 | ₩33,978 | ₩34,045 | -0.16% | 1.2만 |
|---|
| 2026.04.24 | ₩34,098 | ₩34,125 | ₩34,045 | ₩34,073 | -0.07% | 6.5만 |
|---|
| 2026.04.23 | ₩34,085 | ₩34,159 | ₩34,005 | ₩34,058 | -0.08% | 7천 |
|---|
| 2026.04.22 | ₩34,045 | ₩34,112 | ₩34,005 | ₩34,005 | -0.12% | 5.3천 |
|---|
| 2026.04.21 | ₩34,001 | ₩34,045 | ₩33,992 | ₩34,018 | +0.05% | 2.1만 |
|---|
| 2026.04.20 | ₩34,112 | ₩34,112 | ₩33,978 | ₩33,978 | -0.39% | 1.4만 |
|---|
| 2026.04.17 | ₩34,139 | ₩34,139 | ₩34,026 | ₩34,053 | -0.25% | 1.1만 |
|---|
| 2026.04.16 | ₩32,590 | ₩34,245 | ₩32,590 | ₩34,016 | +4.38% | 1.8만 |
|---|
| 2026.04.15 | ₩34,032 | ₩34,032 | ₩33,974 | ₩33,974 | -0.17% | 6.7천 |
|---|
| 2026.04.14 | ₩34,072 | ₩34,152 | ₩33,965 | ₩34,032 | -0.12% | 1.2만 |
|---|
| 2026.04.13 | ₩33,938 | ₩34,085 | ₩33,938 | ₩34,009 | +0.21% | 8.7천 |
|---|
| 2026.04.10 | ₩33,952 | ₩34,085 | ₩33,938 | ₩34,033 | +0.24% | 6.9천 |
|---|
| 2026.04.09 | ₩33,912 | ₩34,085 | ₩33,912 | ₩33,998 | +0.26% | 6.3천 |
|---|
| 2026.04.08 | ₩34,018 | ₩34,072 | ₩33,778 | ₩33,978 | -0.12% | 6.2만 |
|---|
| 2026.04.07 | ₩34,032 | ₩34,085 | ₩33,925 | ₩34,013 | -0.05% | 2.2만 |
|---|
| 2026.04.06 | ₩34,072 | ₩34,072 | ₩34,018 | ₩34,026 | -0.13% | 1.2만 |
|---|
| 2026.04.02 | ₩34,058 | ₩34,152 | ₩33,912 | ₩33,985 | -0.22% | 1.4만 |
|---|
| 2026.04.01 | ₩34,032 | ₩34,045 | ₩33,912 | ₩33,978 | -0.16% | 2.1만 |
|---|
| 2026.03.31 | ₩34,032 | ₩34,045 | ₩33,900 | ₩33,964 | -0.20% | 7.8천 |
|---|
| 2026.03.30 | ₩34,032 | ₩34,285 | ₩33,871 | ₩33,965 | -0.20% | 1.6만 |
|---|
| 2026.03.27 | ₩34,032 | ₩34,032 | ₩33,898 | ₩33,898 | -0.39% | 7.1천 |
|---|
| 2026.03.26 | ₩34,005 | ₩34,005 | ₩33,912 | ₩34,005 | 0.00% | 7천 |
|---|
| 2026.03.25 | ₩34,018 | ₩34,032 | ₩33,871 | ₩33,946 | -0.21% | 6.9천 |
|---|
| 2026.03.24 | ₩34,219 | ₩34,219 | ₩33,858 | ₩33,945 | -0.80% | 1.3만 |
|---|
| 2026.03.23 | ₩34,005 | ₩34,018 | ₩33,738 | ₩33,938 | -0.20% | 2.5만 |
|---|
| 2026.03.20 | ₩34,032 | ₩34,125 | ₩33,898 | ₩33,957 | -0.22% | 4.4만 |
|---|
| 2026.03.19 | ₩33,952 | ₩33,992 | ₩33,725 | ₩33,858 | -0.28% | 2.5만 |
|---|
| 2026.03.18 | ₩33,952 | ₩34,098 | ₩33,952 | ₩34,005 | +0.16% | 5천 |
|---|
| 2026.03.17 | ₩33,952 | ₩33,992 | ₩33,831 | ₩33,978 | +0.08% | 1.1만 |
|---|
| 2026.03.16 | ₩33,898 | ₩33,982 | ₩33,898 | ₩33,949 | +0.15% | 1.3만 |
|---|
| 2026.03.13 | ₩33,992 | ₩33,998 | ₩33,831 | ₩33,992 | 0.00% | 5.8천 |
|---|
| 2026.03.12 | ₩34,005 | ₩34,005 | ₩33,818 | ₩33,978 | -0.08% | 9.9천 |
|---|
| 2026.03.11 | ₩33,952 | ₩33,978 | ₩33,819 | ₩33,978 | +0.08% | 1.1만 |
|---|
| 2026.03.10 | ₩33,882 | ₩33,978 | ₩33,826 | ₩33,898 | +0.05% | 1.9만 |
|---|
| 2026.03.09 | ₩33,858 | ₩33,965 | ₩33,818 | ₩33,890 | +0.09% | 1.6만 |
|---|
| 2026.03.06 | ₩33,818 | ₩33,898 | ₩33,818 | ₩33,845 | +0.08% | 4.5천 |
|---|
| 2026.03.05 | ₩33,818 | ₩33,965 | ₩33,791 | ₩33,925 | +0.32% | 7.7천 |
|---|
| 2026.03.04 | ₩33,805 | ₩33,952 | ₩33,778 | ₩33,952 | +0.43% | 1만 |
|---|
| 2026.03.03 | ₩33,938 | ₩33,965 | ₩33,815 | ₩33,869 | -0.20% | 1.8만 |
|---|
| 2026.03.02 | ₩33,805 | ₩34,032 | ₩33,793 | ₩33,870 | +0.19% | 2.5만 |
|---|
| 2026.02.27 | ₩33,779 | ₩33,950 | ₩33,779 | ₩33,831 | +0.15% | 9천 |
|---|
| 2026.02.26 | ₩33,791 | ₩33,938 | ₩33,751 | ₩33,751 | -0.12% | 8.8천 |
|---|
| 2026.02.25 | ₩33,912 | ₩33,938 | ₩33,698 | ₩33,765 | -0.43% | 18.5만 |
|---|
| 2026.02.24 | ₩33,805 | ₩33,918 | ₩33,805 | ₩33,898 | +0.28% | 1.2만 |
|---|
| 2026.02.23 | ₩33,765 | ₩33,925 | ₩33,765 | ₩33,847 | +0.25% | 5.9천 |
|---|
| 2026.02.20 | ₩33,838 | ₩33,925 | ₩33,751 | ₩33,751 | -0.26% | 5.9천 |
|---|
| 2026.02.19 | ₩33,751 | ₩33,912 | ₩33,751 | ₩33,799 | +0.14% | 4.8천 |
|---|
| 2026.02.18 | ₩33,751 | ₩33,912 | ₩33,751 | ₩33,912 | +0.47% | 1.5만 |
|---|
| 2026.02.17 | ₩33,912 | ₩33,912 | ₩33,747 | ₩33,912 | 0.00% | 1.2만 |
|---|
| 2026.02.13 | ₩33,785 | ₩33,885 | ₩33,738 | ₩33,885 | +0.30% | 5.7천 |
|---|
| 2026.02.12 | ₩33,811 | ₩33,885 | ₩33,753 | ₩33,805 | -0.02% | 4.8천 |
|---|
| 2026.02.11 | ₩33,753 | ₩33,885 | ₩33,753 | ₩33,885 | +0.39% | 5.3천 |
|---|
| 2026.02.10 | ₩33,738 | ₩33,885 | ₩33,725 | ₩33,885 | +0.44% | 9.5천 |
|---|
| 2026.02.09 | ₩33,885 | ₩33,885 | ₩33,711 | ₩33,885 | 0.00% | 1.3만 |
|---|
| 2026.02.06 | ₩33,725 | ₩33,938 | ₩33,719 | ₩33,871 | +0.44% | 1.5만 |
|---|
| 2026.02.05 | ₩33,885 | ₩33,912 | ₩33,778 | ₩33,871 | -0.04% | 8.6천 |
|---|
| 2026.02.04 | ₩33,871 | ₩34,032 | ₩33,725 | ₩33,871 | 0.00% | 7.6만 |
|---|
| 2026.02.03 | ₩33,871 | ₩33,871 | ₩33,725 | ₩33,845 | -0.08% | 2.1만 |
|---|
| 2026.02.02 | ₩33,858 | ₩33,871 | ₩33,658 | ₩33,738 | -0.35% | 7.8천 |
|---|
| 2026.01.30 | ₩33,858 | ₩33,938 | ₩33,698 | ₩33,738 | -0.35% | 3.8만 |
|---|
| 2026.01.29 | ₩33,818 | ₩33,845 | ₩33,698 | ₩33,725 | -0.28% | 1.5만 |
|---|
| 2026.01.28 | ₩33,845 | ₩33,938 | ₩33,671 | ₩33,826 | -0.06% | 3.8만 |
|---|
| 2026.01.27 | ₩33,765 | ₩33,938 | ₩33,671 | ₩33,845 | +0.24% | 2만 |
|---|
| 2026.01.26 | ₩33,831 | ₩33,845 | ₩33,564 | ₩33,831 | 0.00% | 2.3만 |
|---|
| 2026.01.23 | ₩33,726 | ₩33,818 | ₩33,690 | ₩33,805 | +0.23% | 9.5천 |
|---|
| 2026.01.22 | ₩33,898 | ₩33,898 | ₩33,671 | ₩33,791 | -0.32% | 1.9만 |
|---|
| 2026.01.21 | ₩33,645 | ₩33,831 | ₩33,645 | ₩33,831 | +0.56% | 2.9만 |
|---|
| 2026.01.20 | ₩33,791 | ₩33,791 | ₩33,645 | ₩33,671 | -0.36% | 1.2만 |
|---|
| 2026.01.16 | ₩33,658 | ₩33,805 | ₩33,658 | ₩33,805 | +0.44% | 1.1만 |
|---|
| 2026.01.15 | ₩33,845 | ₩33,925 | ₩33,713 | ₩33,831 | -0.04% | 1.6만 |
|---|
| 2026.01.14 | ₩33,698 | ₩33,805 | ₩33,659 | ₩33,805 | +0.32% | 21만 |
|---|
| 2026.01.13 | ₩33,845 | ₩33,845 | ₩33,674 | ₩33,805 | -0.12% | 1.5만 |
|---|
| 2026.01.12 | ₩33,791 | ₩33,871 | ₩33,578 | ₩33,858 | +0.20% | 3만 |
|---|
| 2026.01.09 | ₩33,671 | ₩33,853 | ₩33,645 | ₩33,791 | +0.36% | 1.2만 |
|---|
| 2026.01.08 | ₩33,778 | ₩33,791 | ₩33,645 | ₩33,791 | +0.04% | 7.7천 |
|---|
| 2026.01.07 | ₩33,791 | ₩33,791 | ₩33,645 | ₩33,738 | -0.16% | 8.8천 |
|---|
| 2026.01.06 | ₩33,718 | ₩33,791 | ₩33,630 | ₩33,725 | +0.02% | 1.2만 |
|---|
| 2026.01.05 | ₩33,765 | ₩33,765 | ₩33,618 | ₩33,677 | -0.26% | 1.7만 |
|---|
| 2026.01.02 | ₩33,858 | ₩33,858 | ₩33,642 | ₩33,663 | -0.58% | 1.1만 |
|---|
| 2025.12.31 | ₩33,626 | ₩33,765 | ₩33,626 | ₩33,689 | +0.19% | 1.3만 |
|---|
| 2025.12.30 | ₩33,739 | ₩33,992 | ₩33,698 | ₩33,751 | +0.04% | 2.2만 |
|---|
| 2025.12.29 | ₩33,751 | ₩33,751 | ₩33,591 | ₩33,671 | -0.24% | 8.5천 |
|---|
| 2025.12.26 | ₩33,591 | ₩33,738 | ₩33,578 | ₩33,738 | +0.44% | 2.5만 |
|---|
| 2025.12.24 | ₩33,578 | ₩33,738 | ₩33,431 | ₩33,707 | +0.39% | 1.3만 |
|---|
| 2025.12.23 | ₩33,725 | ₩33,738 | ₩33,578 | ₩33,711 | -0.04% | 1.3만 |
|---|
| 2025.12.22 | ₩33,725 | ₩33,791 | ₩33,599 | ₩33,791 | +0.20% | 7.5천 |
|---|
| 2025.12.19 | ₩33,711 | ₩33,751 | ₩33,658 | ₩33,685 | -0.08% | 1.8만 |
|---|
| 2025.12.18 | ₩33,698 | ₩33,711 | ₩33,560 | ₩33,624 | -0.22% | 2.2만 |
|---|
| 2025.12.17 | ₩33,671 | ₩33,761 | ₩33,645 | ₩33,658 | -0.04% | 1.3만 |
|---|
| 2025.12.16 | ₩33,604 | ₩33,685 | ₩33,604 | ₩33,606 | +0.00% | 1.1만 |
|---|
| 2025.12.15 | ₩33,685 | ₩33,778 | ₩33,524 | ₩33,671 | -0.04% | 4만 |
|---|
| 2025.12.12 | ₩33,598 | ₩33,685 | ₩33,538 | ₩33,607 | +0.03% | 4.7천 |
|---|
| 2025.12.11 | ₩33,671 | ₩33,671 | ₩33,511 | ₩33,592 | -0.23% | 6.2천 |
|---|
| 2025.12.10 | ₩33,584 | ₩33,685 | ₩33,536 | ₩33,685 | +0.30% | 4.4천 |
|---|
| 2025.12.09 | ₩33,698 | ₩33,698 | ₩33,514 | ₩33,586 | -0.33% | 1.4만 |
|---|
| 2025.12.08 | ₩33,511 | ₩33,658 | ₩33,511 | ₩33,586 | +0.22% | 7.7천 |
|---|
| 2025.12.05 | ₩33,645 | ₩33,658 | ₩33,511 | ₩33,618 | -0.08% | 5.8천 |
|---|
| 2025.12.04 | ₩33,578 | ₩33,645 | ₩33,528 | ₩33,578 | 0.00% | 7.2천 |
|---|
| 2025.12.03 | ₩33,518 | ₩33,591 | ₩33,446 | ₩33,551 | +0.10% | 2만 |
|---|
| 2025.12.02 | ₩33,631 | ₩33,631 | ₩33,471 | ₩33,604 | -0.08% | 2.1만 |
|---|
| 2025.12.01 | ₩33,631 | ₩33,631 | ₩33,471 | ₩33,604 | -0.08% | 2.7만 |
|---|
| 2025.11.28 | ₩33,618 | ₩33,631 | ₩33,478 | ₩33,544 | -0.22% | 1.2만 |
|---|
| 2025.11.26 | ₩33,604 | ₩33,604 | ₩33,444 | ₩33,604 | 0.00% | 1.3만 |
|---|
| 2025.11.25 | ₩33,604 | ₩33,858 | ₩33,418 | ₩33,858 | +0.75% | 2만 |
|---|
| 2025.11.24 | ₩33,604 | ₩33,831 | ₩33,412 | ₩33,831 | +0.68% | 63만 |
|---|
| 2025.11.21 | ₩33,538 | ₩33,831 | ₩33,471 | ₩33,831 | +0.88% | 62.2만 |
|---|
| 2025.11.20 | ₩33,578 | ₩33,578 | ₩33,450 | ₩33,538 | -0.12% | 4.2천 |
|---|
| 2025.11.19 | ₩33,524 | ₩33,818 | ₩33,524 | ₩33,818 | +0.88% | 1.4천 |
|---|
| 2025.11.18 | ₩33,564 | ₩33,564 | ₩33,455 | ₩33,455 | -0.33% | 1.2만 |
|---|
| 2025.11.17 | ₩33,511 | ₩33,511 | ₩33,436 | ₩33,436 | -0.22% | 4.3천 |
|---|
| 2025.11.14 | ₩33,538 | ₩33,658 | ₩33,448 | ₩33,448 | -0.27% | 6.8천 |
|---|
| 2025.11.13 | ₩33,498 | ₩33,524 | ₩33,479 | ₩33,479 | -0.06% | 6.3천 |
|---|
| 2025.11.12 | ₩33,444 | ₩33,511 | ₩33,204 | ₩33,431 | -0.04% | 9.8천 |
|---|
| 2025.11.11 | ₩33,444 | ₩33,511 | ₩33,438 | ₩33,440 | -0.01% | 1.2만 |
|---|
| 2025.11.10 | ₩33,471 | ₩33,484 | ₩33,391 | ₩33,391 | -0.24% | 7.8천 |
|---|
| 2025.11.07 | ₩33,418 | ₩33,418 | ₩33,418 | ₩33,418 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩33,685 | ₩33,685 | ₩33,435 | ₩33,435 | -0.74% | 1.7만 |
|---|
| 2025.11.05 | ₩33,484 | ₩33,484 | ₩33,396 | ₩33,396 | -0.26% | 200 |
|---|