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 | ₩34,675 | ₩34,766 | ₩34,675 | ₩34,713 | +0.11% | 9.3천 |
| 2026.10.08 | ₩34,659 | ₩34,766 | ₩34,632 | ₩34,766 | +0.31% | 7.2천 |
| 2026.10.07 | ₩34,719 | ₩34,766 | ₩34,646 | ₩34,713 | -0.02% | 1.8만 |
| 2026.10.06 | ₩34,766 | ₩34,766 | ₩34,646 | ₩34,706 | -0.17% | 8.6천 |
| 2026.10.05 | ₩34,578 | ₩34,860 | ₩34,578 | ₩34,718 | +0.40% | 5.3만 |
| 2026.10.02 | ₩34,619 | ₩34,739 | ₩34,619 | ₩34,684 | +0.19% | 2.1만 |
| 2026.10.01 | ₩34,739 | ₩34,739 | ₩34,605 | ₩34,668 | -0.20% | 5.8천 |
| 2026.09.30 | ₩34,738 | ₩34,739 | ₩34,605 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,659 |
| -0.23% |
| 1.6만 |
| 2026.09.29 | ₩34,619 | ₩34,726 | ₩34,592 | ₩34,650 | +0.09% | 9.3천 |
|---|
| 2026.09.28 | ₩34,619 | ₩34,753 | ₩34,619 | ₩34,679 | +0.17% | 1.1만 |
|---|
| 2026.09.25 | ₩34,746 | ₩34,746 | ₩34,605 | ₩34,667 | -0.23% | 7.7천 |
|---|
| 2026.09.24 | ₩34,679 | ₩34,739 | ₩34,619 | ₩34,679 | 0.00% | 7.3천 |
|---|
| 2026.09.23 | ₩34,619 | ₩34,746 | ₩34,592 | ₩34,726 | +0.31% | 1.5만 |
|---|
| 2026.09.22 | ₩34,646 | ₩35,088 | ₩34,578 | ₩34,726 | +0.23% | 1.6만 |
|---|
| 2026.09.21 | ₩34,632 | ₩34,713 | ₩34,578 | ₩34,646 | +0.04% | 9천 |
|---|
| 2026.09.18 | ₩34,632 | ₩34,686 | ₩34,632 | ₩34,647 | +0.04% | 8천 |
|---|
| 2026.09.17 | ₩34,686 | ₩34,686 | ₩34,552 | ₩34,631 | -0.16% | 8.8천 |
|---|
| 2026.09.16 | ₩34,612 | ₩34,672 | ₩34,538 | ₩34,650 | +0.11% | 6.4천 |
|---|
| 2026.09.15 | ₩34,619 | ₩34,672 | ₩34,552 | ₩34,552 | -0.19% | 1.2만 |
|---|
| 2026.09.14 | ₩34,578 | ₩34,686 | ₩34,552 | ₩34,552 | -0.08% | 1.1만 |
|---|
| 2026.09.11 | ₩34,671 | ₩34,766 | ₩34,565 | ₩34,632 | -0.11% | 1.1만 |
|---|
| 2026.09.10 | ₩34,552 | ₩34,672 | ₩34,552 | ₩34,646 | +0.27% | 8천 |
|---|
| 2026.09.09 | ₩34,619 | ₩34,672 | ₩34,553 | ₩34,659 | +0.12% | 1.6만 |
|---|
| 2026.09.08 | ₩34,538 | ₩34,659 | ₩34,538 | ₩34,596 | +0.17% | 8.7천 |
|---|
| 2026.09.04 | ₩34,578 | ₩34,659 | ₩34,538 | ₩34,646 | +0.19% | 4.5만 |
|---|
| 2026.09.03 | ₩34,646 | ₩34,753 | ₩34,562 | ₩34,632 | -0.04% | 7.3천 |
|---|
| 2026.09.02 | ₩34,578 | ₩34,646 | ₩34,498 | ₩34,632 | +0.16% | 1.9만 |
|---|
| 2026.09.01 | ₩34,631 | ₩34,632 | ₩34,538 | ₩34,632 | +0.00% | 9.9천 |
|---|
| 2026.08.31 | ₩34,659 | ₩34,659 | ₩34,511 | ₩34,573 | -0.25% | 5.4천 |
|---|
| 2026.08.28 | ₩34,592 | ₩34,619 | ₩34,511 | ₩34,619 | +0.08% | 6.2천 |
|---|
| 2026.08.27 | ₩34,498 | ₩34,592 | ₩34,471 | ₩34,592 | +0.27% | 1.2만 |
|---|
| 2026.08.26 | ₩34,538 | ₩34,592 | ₩34,485 | ₩34,592 | +0.16% | 4.9천 |
|---|
| 2026.08.25 | ₩34,538 | ₩34,592 | ₩34,444 | ₩34,527 | -0.03% | 1.1만 |
|---|
| 2026.08.24 | ₩34,525 | ₩34,592 | ₩34,471 | ₩34,471 | -0.16% | 2만 |
|---|
| 2026.08.21 | ₩34,605 | ₩34,605 | ₩34,498 | ₩34,545 | -0.17% | 5.2천 |
|---|
| 2026.08.20 | ₩34,485 | ₩34,605 | ₩34,485 | ₩34,592 | +0.31% | 1.3만 |
|---|
| 2026.08.19 | ₩34,538 | ₩34,753 | ₩34,270 | ₩34,578 | +0.12% | 3.1만 |
|---|
| 2026.08.18 | ₩34,511 | ₩34,739 | ₩34,511 | ₩34,525 | +0.04% | 2.2만 |
|---|
| 2026.08.17 | ₩34,577 | ₩34,578 | ₩34,444 | ₩34,506 | -0.21% | 9.1천 |
|---|
| 2026.08.14 | ₩34,230 | ₩34,592 | ₩34,230 | ₩34,450 | +0.64% | 3.4천 |
|---|
| 2026.08.13 | ₩34,337 | ₩34,552 | ₩34,337 | ₩34,493 | +0.45% | 3.2천 |
|---|
| 2026.08.12 | ₩34,418 | ₩34,552 | ₩34,404 | ₩34,482 | +0.19% | 1.1만 |
|---|
| 2026.08.11 | ₩34,546 | ₩34,565 | ₩34,404 | ₩34,489 | -0.17% | 1.8만 |
|---|
| 2026.08.10 | ₩34,511 | ₩34,605 | ₩34,257 | ₩34,478 | -0.10% | 3.8만 |
|---|
| 2026.08.07 | ₩34,448 | ₩34,672 | ₩34,448 | ₩34,538 | +0.26% | 9.3천 |
|---|
| 2026.08.06 | ₩34,478 | ₩34,552 | ₩34,431 | ₩34,493 | +0.04% | 8.1천 |
|---|
| 2026.08.05 | ₩34,498 | ₩34,552 | ₩34,431 | ₩34,489 | -0.03% | 5.2천 |
|---|
| 2026.08.04 | ₩34,510 | ₩34,538 | ₩34,444 | ₩34,538 | +0.08% | 1.2만 |
|---|
| 2026.08.03 | ₩34,491 | ₩34,538 | ₩34,444 | ₩34,525 | +0.10% | 9.3천 |
|---|
| 2026.07.31 | ₩34,471 | ₩34,592 | ₩34,404 | ₩34,538 | +0.19% | 5.7만 |
|---|
| 2026.07.30 | ₩34,458 | ₩34,511 | ₩34,377 | ₩34,446 | -0.04% | 1.6만 |
|---|
| 2026.07.29 | ₩34,511 | ₩34,511 | ₩34,377 | ₩34,377 | -0.39% | 6.9천 |
|---|
| 2026.07.28 | ₩34,404 | ₩34,431 | ₩34,377 | ₩34,404 | 0.00% | 6.1천 |
|---|
| 2026.07.27 | ₩34,511 | ₩34,511 | ₩34,350 | ₩34,438 | -0.21% | 7.8천 |
|---|
| 2026.07.24 | ₩34,511 | ₩34,511 | ₩34,350 | ₩34,422 | -0.26% | 3.7천 |
|---|
| 2026.07.23 | ₩34,485 | ₩34,485 | ₩34,337 | ₩34,413 | -0.21% | 2.8천 |
|---|
| 2026.07.22 | ₩34,350 | ₩34,471 | ₩34,337 | ₩34,408 | +0.17% | 6.9천 |
|---|
| 2026.07.21 | ₩34,397 | ₩34,471 | ₩34,337 | ₩34,400 | +0.01% | 1.5만 |
|---|
| 2026.07.20 | ₩34,411 | ₩34,485 | ₩34,337 | ₩34,397 | -0.04% | 1.4만 |
|---|
| 2026.07.17 | ₩34,498 | ₩34,498 | ₩34,337 | ₩34,412 | -0.25% | 3천 |
|---|
| 2026.07.16 | ₩34,471 | ₩34,471 | ₩34,338 | ₩34,408 | -0.18% | 6.9천 |
|---|
| 2026.07.15 | ₩34,713 | ₩34,713 | ₩34,203 | ₩34,337 | -1.08% | 7.5천 |
|---|
| 2026.07.14 | ₩34,766 | ₩34,793 | ₩34,350 | ₩34,427 | -0.98% | 1.2만 |
|---|
| 2026.07.13 | ₩34,498 | ₩34,545 | ₩34,364 | ₩34,384 | -0.33% | 7.1천 |
|---|
| 2026.07.10 | ₩34,391 | ₩34,391 | ₩34,337 | ₩34,363 | -0.08% | 4.1천 |
|---|
| 2026.07.09 | ₩34,371 | ₩34,418 | ₩34,364 | ₩34,364 | -0.02% | 6.3천 |
|---|
| 2026.07.08 | ₩34,485 | ₩34,485 | ₩34,324 | ₩34,397 | -0.25% | 4.4천 |
|---|
| 2026.07.07 | ₩34,364 | ₩34,592 | ₩34,337 | ₩34,412 | +0.14% | 2.2만 |
|---|
| 2026.07.06 | ₩34,739 | ₩34,739 | ₩34,324 | ₩34,364 | -1.08% | 3.7만 |
|---|
| 2026.07.02 | ₩34,163 | ₩36,362 | ₩34,163 | ₩34,887 | +2.12% | 16.9만 |
|---|
| 2026.07.01 | ₩34,270 | ₩34,471 | ₩34,203 | ₩34,371 | +0.29% | 5.4천 |
|---|
| 2026.06.30 | ₩34,243 | ₩34,458 | ₩34,243 | ₩34,283 | +0.12% | 1.6만 |
|---|
| 2026.06.29 | ₩34,431 | ₩34,431 | ₩34,257 | ₩34,357 | -0.21% | 7천 |
|---|
| 2026.06.26 | ₩34,444 | ₩34,444 | ₩34,283 | ₩34,369 | -0.22% | 1.3만 |
|---|
| 2026.06.25 | ₩34,431 | ₩34,444 | ₩34,270 | ₩34,358 | -0.21% | 5.6천 |
|---|
| 2026.06.24 | ₩34,431 | ₩34,431 | ₩34,270 | ₩34,337 | -0.27% | 5천 |
|---|
| 2026.06.23 | ₩34,418 | ₩34,431 | ₩34,337 | ₩34,371 | -0.14% | 1.3만 |
|---|
| 2026.06.22 | ₩34,431 | ₩34,431 | ₩34,270 | ₩34,324 | -0.31% | 3.9만 |
|---|
| 2026.06.18 | ₩34,418 | ₩34,419 | ₩34,270 | ₩34,278 | -0.41% | 6.6천 |
|---|
| 2026.06.17 | ₩34,404 | ₩34,418 | ₩34,257 | ₩34,341 | -0.18% | 3만 |
|---|
| 2026.06.16 | ₩34,310 | ₩34,418 | ₩34,246 | ₩34,342 | +0.09% | 2.1만 |
|---|
| 2026.06.15 | ₩34,498 | ₩34,498 | ₩34,243 | ₩34,330 | -0.49% | 8.6천 |
|---|
| 2026.06.12 | ₩34,337 | ₩34,404 | ₩34,243 | ₩34,341 | +0.01% | 6.4천 |
|---|
| 2026.06.11 | ₩34,243 | ₩34,485 | ₩34,243 | ₩34,376 | +0.39% | 7.8천 |
|---|
| 2026.06.10 | ₩34,364 | ₩34,391 | ₩34,297 | ₩34,303 | -0.18% | 7.4천 |
|---|
| 2026.06.09 | ₩34,243 | ₩34,377 | ₩34,243 | ₩34,310 | +0.20% | 1.4만 |
|---|
| 2026.06.08 | ₩34,377 | ₩34,377 | ₩34,187 | ₩34,318 | -0.17% | 9.7천 |
|---|
| 2026.06.05 | ₩34,404 | ₩34,431 | ₩34,230 | ₩34,322 | -0.24% | 13.8만 |
|---|
| 2026.06.04 | ₩34,391 | ₩34,404 | ₩34,230 | ₩34,313 | -0.23% | 4.7천 |
|---|
| 2026.06.03 | ₩34,404 | ₩34,404 | ₩34,297 | ₩34,377 | -0.08% | 1.1만 |
|---|
| 2026.06.02 | ₩34,376 | ₩34,418 | ₩34,337 | ₩34,377 | +0.00% | 3만 |
|---|
| 2026.06.01 | ₩34,458 | ₩35,572 | ₩33,935 | ₩34,310 | -0.43% | 2.6만 |
|---|
| 2026.05.29 | ₩34,391 | ₩34,404 | ₩34,257 | ₩34,313 | -0.23% | 1만 |
|---|
| 2026.05.28 | ₩34,337 | ₩34,391 | ₩34,317 | ₩34,377 | +0.12% | 8.6천 |
|---|
| 2026.05.27 | ₩34,350 | ₩34,498 | ₩34,243 | ₩34,278 | -0.21% | 1.5만 |
|---|
| 2026.05.26 | ₩34,364 | ₩34,364 | ₩34,270 | ₩34,350 | -0.04% | 1.6만 |
|---|
| 2026.05.22 | ₩34,364 | ₩34,364 | ₩34,238 | ₩34,289 | -0.22% | 3.8천 |
|---|
| 2026.05.21 | ₩34,337 | ₩34,337 | ₩34,230 | ₩34,295 | -0.12% | 7.2천 |
|---|
| 2026.05.20 | ₩34,243 | ₩34,458 | ₩34,243 | ₩34,364 | +0.35% | 5.2천 |
|---|
| 2026.05.19 | ₩34,310 | ₩34,337 | ₩34,236 | ₩34,337 | +0.08% | 8.3천 |
|---|
| 2026.05.18 | ₩34,310 | ₩34,310 | ₩34,203 | ₩34,274 | -0.11% | 8.2천 |
|---|
| 2026.05.15 | ₩34,337 | ₩34,337 | ₩34,156 | ₩34,259 | -0.23% | 7.3천 |
|---|
| 2026.05.14 | ₩34,297 | ₩34,309 | ₩34,163 | ₩34,203 | -0.27% | 3천 |
|---|
| 2026.05.13 | ₩34,324 | ₩34,404 | ₩34,045 | ₩34,231 | -0.27% | 4.8만 |
|---|
| 2026.05.12 | ₩34,350 | ₩34,418 | ₩34,203 | ₩34,266 | -0.25% | 1.5만 |
|---|
| 2026.05.11 | ₩34,297 | ₩34,297 | ₩34,137 | ₩34,270 | -0.08% | 1.2만 |
|---|
| 2026.05.08 | ₩34,283 | ₩34,283 | ₩34,163 | ₩34,231 | -0.15% | 5.7천 |
|---|
| 2026.05.07 | ₩34,283 | ₩34,364 | ₩34,149 | ₩34,163 | -0.35% | 1.4만 |
|---|
| 2026.05.06 | ₩34,189 | ₩34,269 | ₩34,136 | ₩34,232 | +0.13% | 1.1만 |
|---|
| 2026.05.05 | ₩34,277 | ₩34,310 | ₩34,122 | ₩34,188 | -0.26% | 1.4만 |
|---|
| 2026.05.04 | ₩34,189 | ₩34,270 | ₩34,136 | ₩34,215 | +0.07% | 3.1만 |
|---|
| 2026.05.01 | ₩34,257 | ₩34,270 | ₩34,136 | ₩34,195 | -0.18% | 1.1만 |
|---|
| 2026.04.30 | ₩34,257 | ₩34,270 | ₩34,122 | ₩34,230 | -0.08% | 9.8천 |
|---|
| 2026.04.29 | ₩34,257 | ₩34,270 | ₩34,163 | ₩34,216 | -0.12% | 1.4만 |
|---|
| 2026.04.28 | ₩34,203 | ₩34,270 | ₩34,136 | ₩34,253 | +0.15% | 1.1만 |
|---|
| 2026.04.27 | ₩34,257 | ₩34,263 | ₩34,136 | ₩34,203 | -0.16% | 1.2만 |
|---|
| 2026.04.24 | ₩34,257 | ₩34,283 | ₩34,203 | ₩34,231 | -0.07% | 6.5만 |
|---|
| 2026.04.23 | ₩34,243 | ₩34,317 | ₩34,163 | ₩34,216 | -0.08% | 7천 |
|---|
| 2026.04.22 | ₩34,203 | ₩34,270 | ₩34,163 | ₩34,163 | -0.12% | 5.3천 |
|---|
| 2026.04.21 | ₩34,159 | ₩34,203 | ₩34,149 | ₩34,176 | +0.05% | 2.1만 |
|---|
| 2026.04.20 | ₩34,270 | ₩34,270 | ₩34,136 | ₩34,136 | -0.39% | 1.4만 |
|---|
| 2026.04.17 | ₩34,297 | ₩34,297 | ₩34,184 | ₩34,211 | -0.25% | 1.1만 |
|---|
| 2026.04.16 | ₩32,741 | ₩34,404 | ₩32,741 | ₩34,173 | +4.38% | 1.8만 |
|---|
| 2026.04.15 | ₩34,189 | ₩34,189 | ₩34,132 | ₩34,132 | -0.17% | 6.7천 |
|---|
| 2026.04.14 | ₩34,230 | ₩34,310 | ₩34,122 | ₩34,189 | -0.12% | 1.2만 |
|---|
| 2026.04.13 | ₩34,096 | ₩34,243 | ₩34,096 | ₩34,167 | +0.21% | 8.7천 |
|---|
| 2026.04.10 | ₩34,109 | ₩34,243 | ₩34,096 | ₩34,191 | +0.24% | 6.9천 |
|---|
| 2026.04.09 | ₩34,069 | ₩34,243 | ₩34,069 | ₩34,156 | +0.26% | 6.3천 |
|---|
| 2026.04.08 | ₩34,176 | ₩34,230 | ₩33,935 | ₩34,136 | -0.12% | 6.2만 |
|---|
| 2026.04.07 | ₩34,189 | ₩34,243 | ₩34,082 | ₩34,171 | -0.05% | 2.2만 |
|---|
| 2026.04.06 | ₩34,230 | ₩34,230 | ₩34,176 | ₩34,184 | -0.13% | 1.2만 |
|---|
| 2026.04.02 | ₩34,216 | ₩34,310 | ₩34,069 | ₩34,143 | -0.22% | 1.4만 |
|---|
| 2026.04.01 | ₩34,189 | ₩34,203 | ₩34,069 | ₩34,136 | -0.16% | 2.1만 |
|---|
| 2026.03.31 | ₩34,189 | ₩34,203 | ₩34,057 | ₩34,121 | -0.20% | 7.8천 |
|---|
| 2026.03.30 | ₩34,189 | ₩34,444 | ₩34,029 | ₩34,122 | -0.20% | 1.6만 |
|---|
| 2026.03.27 | ₩34,189 | ₩34,189 | ₩34,055 | ₩34,055 | -0.39% | 7.1천 |
|---|
| 2026.03.26 | ₩34,163 | ₩34,163 | ₩34,069 | ₩34,163 | 0.00% | 7천 |
|---|
| 2026.03.25 | ₩34,176 | ₩34,189 | ₩34,029 | ₩34,104 | -0.21% | 6.9천 |
|---|
| 2026.03.24 | ₩34,377 | ₩34,377 | ₩34,015 | ₩34,102 | -0.80% | 1.3만 |
|---|
| 2026.03.23 | ₩34,163 | ₩34,176 | ₩33,894 | ₩34,096 | -0.20% | 2.5만 |
|---|
| 2026.03.20 | ₩34,189 | ₩34,283 | ₩34,055 | ₩34,114 | -0.22% | 4.4만 |
|---|
| 2026.03.19 | ₩34,109 | ₩34,149 | ₩33,881 | ₩34,015 | -0.28% | 2.5만 |
|---|
| 2026.03.18 | ₩34,109 | ₩34,257 | ₩34,109 | ₩34,163 | +0.16% | 5천 |
|---|
| 2026.03.17 | ₩34,109 | ₩34,149 | ₩33,988 | ₩34,136 | +0.08% | 1.1만 |
|---|
| 2026.03.16 | ₩34,055 | ₩34,140 | ₩34,055 | ₩34,106 | +0.15% | 1.3만 |
|---|
| 2026.03.13 | ₩34,149 | ₩34,156 | ₩33,988 | ₩34,149 | 0.00% | 5.8천 |
|---|
| 2026.03.12 | ₩34,163 | ₩34,163 | ₩33,975 | ₩34,136 | -0.08% | 9.9천 |
|---|
| 2026.03.11 | ₩34,109 | ₩34,136 | ₩33,976 | ₩34,136 | +0.08% | 1.1만 |
|---|
| 2026.03.10 | ₩34,039 | ₩34,136 | ₩33,983 | ₩34,055 | +0.05% | 1.9만 |
|---|
| 2026.03.09 | ₩34,015 | ₩34,122 | ₩33,975 | ₩34,047 | +0.09% | 1.6만 |
|---|
| 2026.03.06 | ₩33,975 | ₩34,055 | ₩33,975 | ₩34,002 | +0.08% | 4.5천 |
|---|
| 2026.03.05 | ₩33,975 | ₩34,122 | ₩33,948 | ₩34,082 | +0.32% | 7.7천 |
|---|
| 2026.03.04 | ₩33,961 | ₩34,109 | ₩33,935 | ₩34,109 | +0.43% | 1만 |
|---|
| 2026.03.03 | ₩34,096 | ₩34,122 | ₩33,972 | ₩34,026 | -0.20% | 1.8만 |
|---|
| 2026.03.02 | ₩33,961 | ₩34,189 | ₩33,949 | ₩34,027 | +0.19% | 2.5만 |
|---|
| 2026.02.27 | ₩33,936 | ₩34,108 | ₩33,936 | ₩33,988 | +0.15% | 9천 |
|---|
| 2026.02.26 | ₩33,948 | ₩34,096 | ₩33,908 | ₩33,908 | -0.12% | 8.8천 |
|---|
| 2026.02.25 | ₩34,069 | ₩34,096 | ₩33,854 | ₩33,921 | -0.43% | 18.5만 |
|---|
| 2026.02.24 | ₩33,961 | ₩34,075 | ₩33,961 | ₩34,055 | +0.28% | 1.2만 |
|---|
| 2026.02.23 | ₩33,921 | ₩34,082 | ₩33,921 | ₩34,004 | +0.25% | 5.9천 |
|---|
| 2026.02.20 | ₩33,995 | ₩34,082 | ₩33,908 | ₩33,908 | -0.26% | 5.9천 |
|---|
| 2026.02.19 | ₩33,908 | ₩34,069 | ₩33,908 | ₩33,956 | +0.14% | 4.8천 |
|---|
| 2026.02.18 | ₩33,908 | ₩34,069 | ₩33,908 | ₩34,069 | +0.47% | 1.5만 |
|---|
| 2026.02.17 | ₩34,069 | ₩34,069 | ₩33,904 | ₩34,069 | 0.00% | 1.2만 |
|---|
| 2026.02.13 | ₩33,941 | ₩34,042 | ₩33,894 | ₩34,042 | +0.30% | 5.7천 |
|---|
| 2026.02.12 | ₩33,968 | ₩34,042 | ₩33,909 | ₩33,961 | -0.02% | 4.8천 |
|---|
| 2026.02.11 | ₩33,909 | ₩34,042 | ₩33,909 | ₩34,042 | +0.39% | 5.3천 |
|---|
| 2026.02.10 | ₩33,894 | ₩34,042 | ₩33,881 | ₩34,042 | +0.44% | 9.5천 |
|---|
| 2026.02.09 | ₩34,042 | ₩34,042 | ₩33,868 | ₩34,042 | 0.00% | 1.3만 |
|---|
| 2026.02.06 | ₩33,881 | ₩34,096 | ₩33,876 | ₩34,029 | +0.44% | 1.5만 |
|---|
| 2026.02.05 | ₩34,042 | ₩34,069 | ₩33,935 | ₩34,029 | -0.04% | 8.6천 |
|---|
| 2026.02.04 | ₩34,029 | ₩34,189 | ₩33,881 | ₩34,029 | 0.00% | 7.6만 |
|---|
| 2026.02.03 | ₩34,029 | ₩34,029 | ₩33,881 | ₩34,002 | -0.08% | 2.1만 |
|---|
| 2026.02.02 | ₩34,015 | ₩34,029 | ₩33,814 | ₩33,894 | -0.35% | 7.8천 |
|---|
| 2026.01.30 | ₩34,015 | ₩34,096 | ₩33,854 | ₩33,894 | -0.35% | 3.8만 |
|---|
| 2026.01.29 | ₩33,975 | ₩34,002 | ₩33,854 | ₩33,881 | -0.28% | 1.5만 |
|---|
| 2026.01.28 | ₩34,002 | ₩34,096 | ₩33,827 | ₩33,983 | -0.06% | 3.8만 |
|---|
| 2026.01.27 | ₩33,921 | ₩34,096 | ₩33,827 | ₩34,002 | +0.24% | 2만 |
|---|
| 2026.01.26 | ₩33,988 | ₩34,002 | ₩33,720 | ₩33,988 | 0.00% | 2.3만 |
|---|
| 2026.01.23 | ₩33,882 | ₩33,975 | ₩33,846 | ₩33,961 | +0.23% | 9.5천 |
|---|
| 2026.01.22 | ₩34,055 | ₩34,055 | ₩33,827 | ₩33,948 | -0.32% | 1.9만 |
|---|
| 2026.01.21 | ₩33,801 | ₩33,988 | ₩33,801 | ₩33,988 | +0.56% | 2.9만 |
|---|
| 2026.01.20 | ₩33,948 | ₩33,948 | ₩33,801 | ₩33,827 | -0.36% | 1.2만 |
|---|
| 2026.01.16 | ₩33,814 | ₩33,961 | ₩33,814 | ₩33,961 | +0.44% | 1.1만 |
|---|
| 2026.01.15 | ₩34,002 | ₩34,082 | ₩33,869 | ₩33,988 | -0.04% | 1.6만 |
|---|
| 2026.01.14 | ₩33,854 | ₩33,961 | ₩33,815 | ₩33,961 | +0.32% | 21만 |
|---|
| 2026.01.13 | ₩34,002 | ₩34,002 | ₩33,830 | ₩33,961 | -0.12% | 1.5만 |
|---|
| 2026.01.12 | ₩33,948 | ₩34,029 | ₩33,733 | ₩34,015 | +0.20% | 3만 |
|---|
| 2026.01.09 | ₩33,827 | ₩34,010 | ₩33,801 | ₩33,948 | +0.36% | 1.2만 |
|---|
| 2026.01.08 | ₩33,935 | ₩33,948 | ₩33,801 | ₩33,948 | +0.04% | 7.7천 |
|---|
| 2026.01.07 | ₩33,948 | ₩33,948 | ₩33,801 | ₩33,894 | -0.16% | 8.8천 |
|---|
| 2026.01.06 | ₩33,874 | ₩33,948 | ₩33,786 | ₩33,881 | +0.02% | 1.2만 |
|---|
| 2026.01.05 | ₩33,921 | ₩33,921 | ₩33,774 | ₩33,833 | -0.26% | 1.7만 |
|---|
| 2026.01.02 | ₩34,015 | ₩34,015 | ₩33,798 | ₩33,819 | -0.58% | 1.1만 |
|---|
| 2025.12.31 | ₩33,782 | ₩33,921 | ₩33,782 | ₩33,845 | +0.19% | 1.3만 |
|---|
| 2025.12.30 | ₩33,896 | ₩34,149 | ₩33,854 | ₩33,908 | +0.04% | 2.2만 |
|---|
| 2025.12.29 | ₩33,908 | ₩33,908 | ₩33,747 | ₩33,827 | -0.24% | 8.5천 |
|---|
| 2025.12.26 | ₩33,747 | ₩33,894 | ₩33,733 | ₩33,894 | +0.44% | 2.5만 |
|---|
| 2025.12.24 | ₩33,733 | ₩33,894 | ₩33,586 | ₩33,864 | +0.39% | 1.3만 |
|---|
| 2025.12.23 | ₩33,881 | ₩33,894 | ₩33,733 | ₩33,868 | -0.04% | 1.3만 |
|---|
| 2025.12.22 | ₩33,881 | ₩33,948 | ₩33,755 | ₩33,948 | +0.20% | 7.5천 |
|---|
| 2025.12.19 | ₩33,868 | ₩33,908 | ₩33,814 | ₩33,841 | -0.08% | 1.8만 |
|---|
| 2025.12.18 | ₩33,854 | ₩33,868 | ₩33,716 | ₩33,780 | -0.22% | 2.2만 |
|---|
| 2025.12.17 | ₩33,827 | ₩33,917 | ₩33,801 | ₩33,814 | -0.04% | 1.3만 |
|---|
| 2025.12.16 | ₩33,760 | ₩33,841 | ₩33,760 | ₩33,762 | +0.00% | 1.1만 |
|---|
| 2025.12.15 | ₩33,841 | ₩33,935 | ₩33,680 | ₩33,827 | -0.04% | 4만 |
|---|
| 2025.12.12 | ₩33,754 | ₩33,841 | ₩33,693 | ₩33,763 | +0.03% | 4.7천 |
|---|
| 2025.12.11 | ₩33,827 | ₩33,827 | ₩33,666 | ₩33,748 | -0.23% | 6.2천 |
|---|
| 2025.12.10 | ₩33,740 | ₩33,841 | ₩33,692 | ₩33,841 | +0.30% | 4.4천 |
|---|
| 2025.12.09 | ₩33,854 | ₩33,854 | ₩33,669 | ₩33,741 | -0.33% | 1.4만 |
|---|
| 2025.12.08 | ₩33,666 | ₩33,814 | ₩33,666 | ₩33,741 | +0.22% | 7.7천 |
|---|
| 2025.12.05 | ₩33,801 | ₩33,814 | ₩33,666 | ₩33,774 | -0.08% | 5.8천 |
|---|
| 2025.12.04 | ₩33,733 | ₩33,801 | ₩33,684 | ₩33,733 | 0.00% | 7.2천 |
|---|
| 2025.12.03 | ₩33,673 | ₩33,747 | ₩33,601 | ₩33,707 | +0.10% | 2만 |
|---|
| 2025.12.02 | ₩33,787 | ₩33,787 | ₩33,626 | ₩33,760 | -0.08% | 2.1만 |
|---|
| 2025.12.01 | ₩33,787 | ₩33,787 | ₩33,626 | ₩33,760 | -0.08% | 2.7만 |
|---|
| 2025.11.28 | ₩33,774 | ₩33,787 | ₩33,633 | ₩33,700 | -0.22% | 1.2만 |
|---|
| 2025.11.26 | ₩33,760 | ₩33,760 | ₩33,599 | ₩33,760 | 0.00% | 1.3만 |
|---|
| 2025.11.25 | ₩33,760 | ₩34,015 | ₩33,572 | ₩34,015 | +0.75% | 2만 |
|---|
| 2025.11.24 | ₩33,760 | ₩33,988 | ₩33,567 | ₩33,988 | +0.68% | 63만 |
|---|
| 2025.11.21 | ₩33,693 | ₩33,988 | ₩33,626 | ₩33,988 | +0.88% | 62.2만 |
|---|
| 2025.11.20 | ₩33,733 | ₩33,733 | ₩33,605 | ₩33,693 | -0.12% | 4.2천 |
|---|
| 2025.11.19 | ₩33,680 | ₩33,975 | ₩33,680 | ₩33,975 | +0.88% | 1.4천 |
|---|
| 2025.11.18 | ₩33,720 | ₩33,720 | ₩33,610 | ₩33,610 | -0.33% | 1.2만 |
|---|
| 2025.11.17 | ₩33,666 | ₩33,666 | ₩33,591 | ₩33,591 | -0.22% | 4.3천 |
|---|
| 2025.11.14 | ₩33,693 | ₩33,814 | ₩33,603 | ₩33,603 | -0.27% | 6.8천 |
|---|
| 2025.11.13 | ₩33,653 | ₩33,680 | ₩33,634 | ₩33,634 | -0.06% | 6.3천 |
|---|
| 2025.11.12 | ₩33,599 | ₩33,666 | ₩33,358 | ₩33,586 | -0.04% | 9.8천 |
|---|
| 2025.11.11 | ₩33,599 | ₩33,666 | ₩33,593 | ₩33,595 | -0.01% | 1.2만 |
|---|
| 2025.11.10 | ₩33,626 | ₩33,640 | ₩33,546 | ₩33,546 | -0.24% | 7.8천 |
|---|
| 2025.11.07 | ₩33,572 | ₩33,572 | ₩33,572 | ₩33,572 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩33,841 | ₩33,841 | ₩33,590 | ₩33,590 | -0.74% | 1.7만 |
|---|
| 2025.11.05 | ₩33,640 | ₩33,640 | ₩33,551 | ₩33,551 | -0.26% | 200 |
|---|