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 | ₩34,610 | ₩34,701 | ₩34,610 | ₩34,648 | +0.11% | 9.3천 |
| 2026.10.08 | ₩34,594 | ₩34,701 | ₩34,567 | ₩34,701 | +0.31% | 7.2천 |
| 2026.10.07 | ₩34,654 | ₩34,701 | ₩34,581 | ₩34,648 | -0.02% | 1.8만 |
| 2026.10.06 | ₩34,701 | ₩34,701 | ₩34,581 | ₩34,641 | -0.17% | 8.6천 |
| 2026.10.05 | ₩34,514 | ₩34,795 | ₩34,514 | ₩34,653 | +0.40% | 5.3만 |
| 2026.10.02 | ₩34,554 | ₩34,674 | ₩34,554 | ₩34,620 | +0.19% | 2.1만 |
| 2026.10.01 | ₩34,674 | ₩34,674 | ₩34,541 | ₩34,603 | -0.20% | 5.8천 |
| 2026.09.30 | ₩34,673 | ₩34,674 | ₩34,541 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,594 |
| -0.23% |
| 1.6만 |
| 2026.09.29 | ₩34,554 | ₩34,661 | ₩34,527 | ₩34,585 | +0.09% | 9.3천 |
|---|
| 2026.09.28 | ₩34,554 | ₩34,688 | ₩34,554 | ₩34,614 | +0.17% | 1.1만 |
|---|
| 2026.09.25 | ₩34,681 | ₩34,681 | ₩34,541 | ₩34,602 | -0.23% | 7.7천 |
|---|
| 2026.09.24 | ₩34,614 | ₩34,674 | ₩34,554 | ₩34,614 | 0.00% | 7.3천 |
|---|
| 2026.09.23 | ₩34,554 | ₩34,681 | ₩34,527 | ₩34,661 | +0.31% | 1.5만 |
|---|
| 2026.09.22 | ₩34,581 | ₩35,022 | ₩34,514 | ₩34,661 | +0.23% | 1.6만 |
|---|
| 2026.09.21 | ₩34,567 | ₩34,648 | ₩34,514 | ₩34,581 | +0.04% | 9천 |
|---|
| 2026.09.18 | ₩34,567 | ₩34,621 | ₩34,567 | ₩34,582 | +0.04% | 8천 |
|---|
| 2026.09.17 | ₩34,621 | ₩34,621 | ₩34,487 | ₩34,566 | -0.16% | 8.8천 |
|---|
| 2026.09.16 | ₩34,547 | ₩34,607 | ₩34,474 | ₩34,585 | +0.11% | 6.4천 |
|---|
| 2026.09.15 | ₩34,554 | ₩34,607 | ₩34,487 | ₩34,487 | -0.19% | 1.2만 |
|---|
| 2026.09.14 | ₩34,514 | ₩34,621 | ₩34,487 | ₩34,487 | -0.08% | 1.1만 |
|---|
| 2026.09.11 | ₩34,606 | ₩34,701 | ₩34,500 | ₩34,567 | -0.11% | 1.1만 |
|---|
| 2026.09.10 | ₩34,487 | ₩34,607 | ₩34,487 | ₩34,581 | +0.27% | 8천 |
|---|
| 2026.09.09 | ₩34,554 | ₩34,607 | ₩34,488 | ₩34,594 | +0.12% | 1.6만 |
|---|
| 2026.09.08 | ₩34,474 | ₩34,594 | ₩34,474 | ₩34,531 | +0.17% | 8.7천 |
|---|
| 2026.09.04 | ₩34,514 | ₩34,594 | ₩34,474 | ₩34,581 | +0.19% | 4.5만 |
|---|
| 2026.09.03 | ₩34,581 | ₩34,688 | ₩34,498 | ₩34,567 | -0.04% | 7.3천 |
|---|
| 2026.09.02 | ₩34,514 | ₩34,581 | ₩34,433 | ₩34,567 | +0.16% | 1.9만 |
|---|
| 2026.09.01 | ₩34,566 | ₩34,567 | ₩34,474 | ₩34,567 | +0.00% | 9.9천 |
|---|
| 2026.08.31 | ₩34,594 | ₩34,594 | ₩34,447 | ₩34,508 | -0.25% | 5.4천 |
|---|
| 2026.08.28 | ₩34,527 | ₩34,554 | ₩34,447 | ₩34,554 | +0.08% | 6.2천 |
|---|
| 2026.08.27 | ₩34,433 | ₩34,527 | ₩34,407 | ₩34,527 | +0.27% | 1.2만 |
|---|
| 2026.08.26 | ₩34,474 | ₩34,527 | ₩34,420 | ₩34,527 | +0.16% | 4.9천 |
|---|
| 2026.08.25 | ₩34,474 | ₩34,527 | ₩34,380 | ₩34,463 | -0.03% | 1.1만 |
|---|
| 2026.08.24 | ₩34,460 | ₩34,527 | ₩34,407 | ₩34,407 | -0.16% | 2만 |
|---|
| 2026.08.21 | ₩34,541 | ₩34,541 | ₩34,433 | ₩34,480 | -0.17% | 5.2천 |
|---|
| 2026.08.20 | ₩34,420 | ₩34,541 | ₩34,420 | ₩34,527 | +0.31% | 1.3만 |
|---|
| 2026.08.19 | ₩34,474 | ₩34,688 | ₩34,206 | ₩34,514 | +0.12% | 3.1만 |
|---|
| 2026.08.18 | ₩34,447 | ₩34,674 | ₩34,447 | ₩34,460 | +0.04% | 2.2만 |
|---|
| 2026.08.17 | ₩34,512 | ₩34,514 | ₩34,380 | ₩34,441 | -0.21% | 9.1천 |
|---|
| 2026.08.14 | ₩34,166 | ₩34,527 | ₩34,166 | ₩34,385 | +0.64% | 3.4천 |
|---|
| 2026.08.13 | ₩34,273 | ₩34,487 | ₩34,273 | ₩34,428 | +0.45% | 3.2천 |
|---|
| 2026.08.12 | ₩34,353 | ₩34,487 | ₩34,340 | ₩34,417 | +0.19% | 1.1만 |
|---|
| 2026.08.11 | ₩34,482 | ₩34,500 | ₩34,340 | ₩34,424 | -0.17% | 1.8만 |
|---|
| 2026.08.10 | ₩34,447 | ₩34,541 | ₩34,192 | ₩34,413 | -0.10% | 3.8만 |
|---|
| 2026.08.07 | ₩34,384 | ₩34,607 | ₩34,384 | ₩34,474 | +0.26% | 9.3천 |
|---|
| 2026.08.06 | ₩34,413 | ₩34,487 | ₩34,366 | ₩34,428 | +0.04% | 8.1천 |
|---|
| 2026.08.05 | ₩34,433 | ₩34,487 | ₩34,366 | ₩34,424 | -0.03% | 5.2천 |
|---|
| 2026.08.04 | ₩34,445 | ₩34,474 | ₩34,380 | ₩34,474 | +0.08% | 1.2만 |
|---|
| 2026.08.03 | ₩34,427 | ₩34,474 | ₩34,380 | ₩34,460 | +0.10% | 9.3천 |
|---|
| 2026.07.31 | ₩34,407 | ₩34,527 | ₩34,340 | ₩34,474 | +0.19% | 5.7만 |
|---|
| 2026.07.30 | ₩34,393 | ₩34,447 | ₩34,313 | ₩34,381 | -0.04% | 1.6만 |
|---|
| 2026.07.29 | ₩34,447 | ₩34,447 | ₩34,313 | ₩34,313 | -0.39% | 6.9천 |
|---|
| 2026.07.28 | ₩34,340 | ₩34,366 | ₩34,313 | ₩34,340 | 0.00% | 6.1천 |
|---|
| 2026.07.27 | ₩34,447 | ₩34,447 | ₩34,286 | ₩34,373 | -0.21% | 7.8천 |
|---|
| 2026.07.24 | ₩34,447 | ₩34,447 | ₩34,286 | ₩34,357 | -0.26% | 3.7천 |
|---|
| 2026.07.23 | ₩34,420 | ₩34,420 | ₩34,273 | ₩34,349 | -0.21% | 2.8천 |
|---|
| 2026.07.22 | ₩34,286 | ₩34,407 | ₩34,273 | ₩34,344 | +0.17% | 6.9천 |
|---|
| 2026.07.21 | ₩34,333 | ₩34,407 | ₩34,273 | ₩34,336 | +0.01% | 1.5만 |
|---|
| 2026.07.20 | ₩34,346 | ₩34,420 | ₩34,273 | ₩34,333 | -0.04% | 1.4만 |
|---|
| 2026.07.17 | ₩34,433 | ₩34,433 | ₩34,273 | ₩34,348 | -0.25% | 3천 |
|---|
| 2026.07.16 | ₩34,407 | ₩34,407 | ₩34,274 | ₩34,344 | -0.18% | 6.9천 |
|---|
| 2026.07.15 | ₩34,648 | ₩34,648 | ₩34,139 | ₩34,273 | -1.08% | 7.5천 |
|---|
| 2026.07.14 | ₩34,701 | ₩34,728 | ₩34,286 | ₩34,362 | -0.98% | 1.2만 |
|---|
| 2026.07.13 | ₩34,433 | ₩34,480 | ₩34,300 | ₩34,320 | -0.33% | 7.1천 |
|---|
| 2026.07.10 | ₩34,326 | ₩34,326 | ₩34,273 | ₩34,298 | -0.08% | 4.1천 |
|---|
| 2026.07.09 | ₩34,306 | ₩34,353 | ₩34,300 | ₩34,300 | -0.02% | 6.3천 |
|---|
| 2026.07.08 | ₩34,420 | ₩34,420 | ₩34,259 | ₩34,333 | -0.25% | 4.4천 |
|---|
| 2026.07.07 | ₩34,300 | ₩34,527 | ₩34,273 | ₩34,348 | +0.14% | 2.2만 |
|---|
| 2026.07.06 | ₩34,674 | ₩34,674 | ₩34,259 | ₩34,300 | -1.08% | 3.7만 |
|---|
| 2026.07.02 | ₩34,099 | ₩36,294 | ₩34,099 | ₩34,822 | +2.12% | 16.9만 |
|---|
| 2026.07.01 | ₩34,206 | ₩34,407 | ₩34,139 | ₩34,306 | +0.29% | 5.4천 |
|---|
| 2026.06.30 | ₩34,179 | ₩34,393 | ₩34,179 | ₩34,219 | +0.12% | 1.6만 |
|---|
| 2026.06.29 | ₩34,366 | ₩34,366 | ₩34,192 | ₩34,293 | -0.21% | 7천 |
|---|
| 2026.06.26 | ₩34,380 | ₩34,380 | ₩34,219 | ₩34,305 | -0.22% | 1.3만 |
|---|
| 2026.06.25 | ₩34,366 | ₩34,380 | ₩34,206 | ₩34,294 | -0.21% | 5.6천 |
|---|
| 2026.06.24 | ₩34,366 | ₩34,366 | ₩34,206 | ₩34,273 | -0.27% | 5천 |
|---|
| 2026.06.23 | ₩34,353 | ₩34,366 | ₩34,273 | ₩34,306 | -0.14% | 1.3만 |
|---|
| 2026.06.22 | ₩34,366 | ₩34,366 | ₩34,206 | ₩34,259 | -0.31% | 3.9만 |
|---|
| 2026.06.18 | ₩34,353 | ₩34,354 | ₩34,206 | ₩34,214 | -0.41% | 6.6천 |
|---|
| 2026.06.17 | ₩34,340 | ₩34,353 | ₩34,192 | ₩34,277 | -0.18% | 3만 |
|---|
| 2026.06.16 | ₩34,246 | ₩34,353 | ₩34,182 | ₩34,278 | +0.09% | 2.1만 |
|---|
| 2026.06.15 | ₩34,433 | ₩34,433 | ₩34,179 | ₩34,266 | -0.49% | 8.6천 |
|---|
| 2026.06.12 | ₩34,273 | ₩34,340 | ₩34,179 | ₩34,277 | +0.01% | 6.4천 |
|---|
| 2026.06.11 | ₩34,179 | ₩34,420 | ₩34,179 | ₩34,312 | +0.39% | 7.8천 |
|---|
| 2026.06.10 | ₩34,300 | ₩34,326 | ₩34,233 | ₩34,239 | -0.18% | 7.4천 |
|---|
| 2026.06.09 | ₩34,179 | ₩34,313 | ₩34,179 | ₩34,246 | +0.20% | 1.4만 |
|---|
| 2026.06.08 | ₩34,313 | ₩34,313 | ₩34,123 | ₩34,254 | -0.17% | 9.7천 |
|---|
| 2026.06.05 | ₩34,340 | ₩34,366 | ₩34,166 | ₩34,258 | -0.24% | 13.8만 |
|---|
| 2026.06.04 | ₩34,326 | ₩34,340 | ₩34,166 | ₩34,249 | -0.23% | 4.7천 |
|---|
| 2026.06.03 | ₩34,340 | ₩34,340 | ₩34,233 | ₩34,313 | -0.08% | 1.1만 |
|---|
| 2026.06.02 | ₩34,312 | ₩34,353 | ₩34,273 | ₩34,313 | +0.00% | 3만 |
|---|
| 2026.06.01 | ₩34,393 | ₩35,506 | ₩33,871 | ₩34,246 | -0.43% | 2.6만 |
|---|
| 2026.05.29 | ₩34,326 | ₩34,340 | ₩34,192 | ₩34,249 | -0.23% | 1만 |
|---|
| 2026.05.28 | ₩34,273 | ₩34,326 | ₩34,253 | ₩34,313 | +0.12% | 8.6천 |
|---|
| 2026.05.27 | ₩34,286 | ₩34,433 | ₩34,179 | ₩34,214 | -0.21% | 1.5만 |
|---|
| 2026.05.26 | ₩34,300 | ₩34,300 | ₩34,206 | ₩34,286 | -0.04% | 1.6만 |
|---|
| 2026.05.22 | ₩34,300 | ₩34,300 | ₩34,174 | ₩34,225 | -0.22% | 3.8천 |
|---|
| 2026.05.21 | ₩34,273 | ₩34,273 | ₩34,166 | ₩34,231 | -0.12% | 7.2천 |
|---|
| 2026.05.20 | ₩34,179 | ₩34,393 | ₩34,179 | ₩34,300 | +0.35% | 5.2천 |
|---|
| 2026.05.19 | ₩34,246 | ₩34,273 | ₩34,172 | ₩34,273 | +0.08% | 8.3천 |
|---|
| 2026.05.18 | ₩34,246 | ₩34,246 | ₩34,139 | ₩34,210 | -0.11% | 8.2천 |
|---|
| 2026.05.15 | ₩34,273 | ₩34,273 | ₩34,092 | ₩34,195 | -0.23% | 7.3천 |
|---|
| 2026.05.14 | ₩34,233 | ₩34,245 | ₩34,099 | ₩34,139 | -0.27% | 3천 |
|---|
| 2026.05.13 | ₩34,259 | ₩34,340 | ₩33,981 | ₩34,167 | -0.27% | 4.8만 |
|---|
| 2026.05.12 | ₩34,286 | ₩34,353 | ₩34,139 | ₩34,202 | -0.25% | 1.5만 |
|---|
| 2026.05.11 | ₩34,233 | ₩34,233 | ₩34,073 | ₩34,206 | -0.08% | 1.2만 |
|---|
| 2026.05.08 | ₩34,219 | ₩34,219 | ₩34,099 | ₩34,167 | -0.15% | 5.7천 |
|---|
| 2026.05.07 | ₩34,219 | ₩34,300 | ₩34,085 | ₩34,099 | -0.35% | 1.4만 |
|---|
| 2026.05.06 | ₩34,126 | ₩34,204 | ₩34,072 | ₩34,168 | +0.13% | 1.1만 |
|---|
| 2026.05.05 | ₩34,213 | ₩34,246 | ₩34,059 | ₩34,124 | -0.26% | 1.4만 |
|---|
| 2026.05.04 | ₩34,126 | ₩34,206 | ₩34,072 | ₩34,151 | +0.07% | 3.1만 |
|---|
| 2026.05.01 | ₩34,192 | ₩34,206 | ₩34,072 | ₩34,131 | -0.18% | 1.1만 |
|---|
| 2026.04.30 | ₩34,192 | ₩34,206 | ₩34,059 | ₩34,166 | -0.08% | 9.8천 |
|---|
| 2026.04.29 | ₩34,192 | ₩34,206 | ₩34,099 | ₩34,152 | -0.12% | 1.4만 |
|---|
| 2026.04.28 | ₩34,139 | ₩34,206 | ₩34,072 | ₩34,188 | +0.15% | 1.1만 |
|---|
| 2026.04.27 | ₩34,192 | ₩34,199 | ₩34,072 | ₩34,139 | -0.16% | 1.2만 |
|---|
| 2026.04.24 | ₩34,192 | ₩34,219 | ₩34,139 | ₩34,167 | -0.07% | 6.5만 |
|---|
| 2026.04.23 | ₩34,179 | ₩34,253 | ₩34,099 | ₩34,152 | -0.08% | 7천 |
|---|
| 2026.04.22 | ₩34,139 | ₩34,206 | ₩34,099 | ₩34,099 | -0.12% | 5.3천 |
|---|
| 2026.04.21 | ₩34,095 | ₩34,139 | ₩34,085 | ₩34,112 | +0.05% | 2.1만 |
|---|
| 2026.04.20 | ₩34,206 | ₩34,206 | ₩34,072 | ₩34,072 | -0.39% | 1.4만 |
|---|
| 2026.04.17 | ₩34,233 | ₩34,233 | ₩34,120 | ₩34,147 | -0.25% | 1.1만 |
|---|
| 2026.04.16 | ₩32,680 | ₩34,340 | ₩32,680 | ₩34,109 | +4.38% | 1.8만 |
|---|
| 2026.04.15 | ₩34,126 | ₩34,126 | ₩34,068 | ₩34,068 | -0.17% | 6.7천 |
|---|
| 2026.04.14 | ₩34,166 | ₩34,246 | ₩34,059 | ₩34,126 | -0.12% | 1.2만 |
|---|
| 2026.04.13 | ₩34,032 | ₩34,179 | ₩34,032 | ₩34,103 | +0.21% | 8.7천 |
|---|
| 2026.04.10 | ₩34,045 | ₩34,179 | ₩34,032 | ₩34,127 | +0.24% | 6.9천 |
|---|
| 2026.04.09 | ₩34,005 | ₩34,179 | ₩34,005 | ₩34,092 | +0.26% | 6.3천 |
|---|
| 2026.04.08 | ₩34,112 | ₩34,166 | ₩33,871 | ₩34,072 | -0.12% | 6.2만 |
|---|
| 2026.04.07 | ₩34,126 | ₩34,179 | ₩34,018 | ₩34,107 | -0.05% | 2.2만 |
|---|
| 2026.04.06 | ₩34,166 | ₩34,166 | ₩34,112 | ₩34,120 | -0.13% | 1.2만 |
|---|
| 2026.04.02 | ₩34,152 | ₩34,246 | ₩34,005 | ₩34,079 | -0.22% | 1.4만 |
|---|
| 2026.04.01 | ₩34,126 | ₩34,139 | ₩34,005 | ₩34,072 | -0.16% | 2.1만 |
|---|
| 2026.03.31 | ₩34,126 | ₩34,139 | ₩33,993 | ₩34,057 | -0.20% | 7.8천 |
|---|
| 2026.03.30 | ₩34,126 | ₩34,380 | ₩33,965 | ₩34,059 | -0.20% | 1.6만 |
|---|
| 2026.03.27 | ₩34,126 | ₩34,126 | ₩33,992 | ₩33,992 | -0.39% | 7.1천 |
|---|
| 2026.03.26 | ₩34,099 | ₩34,099 | ₩34,005 | ₩34,099 | 0.00% | 7천 |
|---|
| 2026.03.25 | ₩34,112 | ₩34,126 | ₩33,965 | ₩34,040 | -0.21% | 6.9천 |
|---|
| 2026.03.24 | ₩34,313 | ₩34,313 | ₩33,951 | ₩34,038 | -0.80% | 1.3만 |
|---|
| 2026.03.23 | ₩34,099 | ₩34,112 | ₩33,831 | ₩34,032 | -0.20% | 2.5만 |
|---|
| 2026.03.20 | ₩34,126 | ₩34,219 | ₩33,992 | ₩34,051 | -0.22% | 4.4만 |
|---|
| 2026.03.19 | ₩34,045 | ₩34,085 | ₩33,818 | ₩33,951 | -0.28% | 2.5만 |
|---|
| 2026.03.18 | ₩34,045 | ₩34,192 | ₩34,045 | ₩34,099 | +0.16% | 5천 |
|---|
| 2026.03.17 | ₩34,045 | ₩34,085 | ₩33,925 | ₩34,072 | +0.08% | 1.1만 |
|---|
| 2026.03.16 | ₩33,992 | ₩34,076 | ₩33,992 | ₩34,042 | +0.15% | 1.3만 |
|---|
| 2026.03.13 | ₩34,085 | ₩34,092 | ₩33,925 | ₩34,085 | 0.00% | 5.8천 |
|---|
| 2026.03.12 | ₩34,099 | ₩34,099 | ₩33,911 | ₩34,072 | -0.08% | 9.9천 |
|---|
| 2026.03.11 | ₩34,045 | ₩34,072 | ₩33,913 | ₩34,072 | +0.08% | 1.1만 |
|---|
| 2026.03.10 | ₩33,976 | ₩34,072 | ₩33,919 | ₩33,992 | +0.05% | 1.9만 |
|---|
| 2026.03.09 | ₩33,951 | ₩34,059 | ₩33,911 | ₩33,984 | +0.09% | 1.6만 |
|---|
| 2026.03.06 | ₩33,911 | ₩33,992 | ₩33,911 | ₩33,938 | +0.08% | 4.5천 |
|---|
| 2026.03.05 | ₩33,911 | ₩34,059 | ₩33,885 | ₩34,018 | +0.32% | 7.7천 |
|---|
| 2026.03.04 | ₩33,898 | ₩34,045 | ₩33,871 | ₩34,045 | +0.43% | 1만 |
|---|
| 2026.03.03 | ₩34,032 | ₩34,059 | ₩33,909 | ₩33,962 | -0.20% | 1.8만 |
|---|
| 2026.03.02 | ₩33,898 | ₩34,126 | ₩33,886 | ₩33,964 | +0.19% | 2.5만 |
|---|
| 2026.02.27 | ₩33,872 | ₩34,044 | ₩33,872 | ₩33,925 | +0.15% | 9천 |
|---|
| 2026.02.26 | ₩33,885 | ₩34,032 | ₩33,844 | ₩33,844 | -0.12% | 8.8천 |
|---|
| 2026.02.25 | ₩34,005 | ₩34,032 | ₩33,791 | ₩33,858 | -0.43% | 18.5만 |
|---|
| 2026.02.24 | ₩33,898 | ₩34,012 | ₩33,898 | ₩33,992 | +0.28% | 1.2만 |
|---|
| 2026.02.23 | ₩33,858 | ₩34,018 | ₩33,858 | ₩33,941 | +0.25% | 5.9천 |
|---|
| 2026.02.20 | ₩33,931 | ₩34,018 | ₩33,844 | ₩33,844 | -0.26% | 5.9천 |
|---|
| 2026.02.19 | ₩33,844 | ₩34,005 | ₩33,844 | ₩33,893 | +0.14% | 4.8천 |
|---|
| 2026.02.18 | ₩33,844 | ₩34,005 | ₩33,844 | ₩34,005 | +0.47% | 1.5만 |
|---|
| 2026.02.17 | ₩34,005 | ₩34,005 | ₩33,840 | ₩34,005 | 0.00% | 1.2만 |
|---|
| 2026.02.13 | ₩33,878 | ₩33,978 | ₩33,831 | ₩33,978 | +0.30% | 5.7천 |
|---|
| 2026.02.12 | ₩33,905 | ₩33,978 | ₩33,846 | ₩33,898 | -0.02% | 4.8천 |
|---|
| 2026.02.11 | ₩33,846 | ₩33,978 | ₩33,846 | ₩33,978 | +0.39% | 5.3천 |
|---|
| 2026.02.10 | ₩33,831 | ₩33,978 | ₩33,818 | ₩33,978 | +0.44% | 9.5천 |
|---|
| 2026.02.09 | ₩33,978 | ₩33,978 | ₩33,804 | ₩33,978 | 0.00% | 1.3만 |
|---|
| 2026.02.06 | ₩33,818 | ₩34,032 | ₩33,812 | ₩33,965 | +0.44% | 1.5만 |
|---|
| 2026.02.05 | ₩33,978 | ₩34,005 | ₩33,871 | ₩33,965 | -0.04% | 8.6천 |
|---|
| 2026.02.04 | ₩33,965 | ₩34,126 | ₩33,818 | ₩33,965 | 0.00% | 7.6만 |
|---|
| 2026.02.03 | ₩33,965 | ₩33,965 | ₩33,818 | ₩33,938 | -0.08% | 2.1만 |
|---|
| 2026.02.02 | ₩33,951 | ₩33,965 | ₩33,751 | ₩33,831 | -0.35% | 7.8천 |
|---|
| 2026.01.30 | ₩33,951 | ₩34,032 | ₩33,791 | ₩33,831 | -0.35% | 3.8만 |
|---|
| 2026.01.29 | ₩33,911 | ₩33,938 | ₩33,791 | ₩33,818 | -0.28% | 1.5만 |
|---|
| 2026.01.28 | ₩33,938 | ₩34,032 | ₩33,764 | ₩33,919 | -0.06% | 3.8만 |
|---|
| 2026.01.27 | ₩33,858 | ₩34,032 | ₩33,764 | ₩33,938 | +0.24% | 2만 |
|---|
| 2026.01.26 | ₩33,925 | ₩33,938 | ₩33,657 | ₩33,925 | 0.00% | 2.3만 |
|---|
| 2026.01.23 | ₩33,819 | ₩33,911 | ₩33,783 | ₩33,898 | +0.23% | 9.5천 |
|---|
| 2026.01.22 | ₩33,992 | ₩33,992 | ₩33,764 | ₩33,885 | -0.32% | 1.9만 |
|---|
| 2026.01.21 | ₩33,737 | ₩33,925 | ₩33,737 | ₩33,925 | +0.56% | 2.9만 |
|---|
| 2026.01.20 | ₩33,885 | ₩33,885 | ₩33,737 | ₩33,764 | -0.36% | 1.2만 |
|---|
| 2026.01.16 | ₩33,751 | ₩33,898 | ₩33,751 | ₩33,898 | +0.44% | 1.1만 |
|---|
| 2026.01.15 | ₩33,938 | ₩34,018 | ₩33,806 | ₩33,925 | -0.04% | 1.6만 |
|---|
| 2026.01.14 | ₩33,791 | ₩33,898 | ₩33,752 | ₩33,898 | +0.32% | 21만 |
|---|
| 2026.01.13 | ₩33,938 | ₩33,938 | ₩33,767 | ₩33,898 | -0.12% | 1.5만 |
|---|
| 2026.01.12 | ₩33,885 | ₩33,965 | ₩33,670 | ₩33,951 | +0.20% | 3만 |
|---|
| 2026.01.09 | ₩33,764 | ₩33,946 | ₩33,737 | ₩33,885 | +0.36% | 1.2만 |
|---|
| 2026.01.08 | ₩33,871 | ₩33,885 | ₩33,737 | ₩33,885 | +0.04% | 7.7천 |
|---|
| 2026.01.07 | ₩33,885 | ₩33,885 | ₩33,737 | ₩33,831 | -0.16% | 8.8천 |
|---|
| 2026.01.06 | ₩33,811 | ₩33,885 | ₩33,723 | ₩33,818 | +0.02% | 1.2만 |
|---|
| 2026.01.05 | ₩33,858 | ₩33,858 | ₩33,710 | ₩33,769 | -0.26% | 1.7만 |
|---|
| 2026.01.02 | ₩33,951 | ₩33,951 | ₩33,735 | ₩33,756 | -0.58% | 1.1만 |
|---|
| 2025.12.31 | ₩33,719 | ₩33,858 | ₩33,719 | ₩33,781 | +0.19% | 1.3만 |
|---|
| 2025.12.30 | ₩33,832 | ₩34,085 | ₩33,791 | ₩33,844 | +0.04% | 2.2만 |
|---|
| 2025.12.29 | ₩33,844 | ₩33,844 | ₩33,684 | ₩33,764 | -0.24% | 8.5천 |
|---|
| 2025.12.26 | ₩33,684 | ₩33,831 | ₩33,670 | ₩33,831 | +0.44% | 2.5만 |
|---|
| 2025.12.24 | ₩33,670 | ₩33,831 | ₩33,523 | ₩33,800 | +0.39% | 1.3만 |
|---|
| 2025.12.23 | ₩33,818 | ₩33,831 | ₩33,670 | ₩33,804 | -0.04% | 1.3만 |
|---|
| 2025.12.22 | ₩33,818 | ₩33,885 | ₩33,692 | ₩33,885 | +0.20% | 7.5천 |
|---|
| 2025.12.19 | ₩33,804 | ₩33,844 | ₩33,751 | ₩33,777 | -0.08% | 1.8만 |
|---|
| 2025.12.18 | ₩33,791 | ₩33,804 | ₩33,653 | ₩33,717 | -0.22% | 2.2만 |
|---|
| 2025.12.17 | ₩33,764 | ₩33,854 | ₩33,737 | ₩33,751 | -0.04% | 1.3만 |
|---|
| 2025.12.16 | ₩33,697 | ₩33,777 | ₩33,697 | ₩33,698 | +0.00% | 1.1만 |
|---|
| 2025.12.15 | ₩33,777 | ₩33,871 | ₩33,617 | ₩33,764 | -0.04% | 4만 |
|---|
| 2025.12.12 | ₩33,690 | ₩33,777 | ₩33,630 | ₩33,700 | +0.03% | 4.7천 |
|---|
| 2025.12.11 | ₩33,764 | ₩33,764 | ₩33,603 | ₩33,685 | -0.23% | 6.2천 |
|---|
| 2025.12.10 | ₩33,677 | ₩33,777 | ₩33,629 | ₩33,777 | +0.30% | 4.4천 |
|---|
| 2025.12.09 | ₩33,791 | ₩33,791 | ₩33,606 | ₩33,678 | -0.33% | 1.4만 |
|---|
| 2025.12.08 | ₩33,603 | ₩33,751 | ₩33,603 | ₩33,678 | +0.22% | 7.7천 |
|---|
| 2025.12.05 | ₩33,737 | ₩33,751 | ₩33,603 | ₩33,710 | -0.08% | 5.8천 |
|---|
| 2025.12.04 | ₩33,670 | ₩33,737 | ₩33,621 | ₩33,670 | 0.00% | 7.2천 |
|---|
| 2025.12.03 | ₩33,610 | ₩33,684 | ₩33,538 | ₩33,644 | +0.10% | 2만 |
|---|
| 2025.12.02 | ₩33,724 | ₩33,724 | ₩33,563 | ₩33,697 | -0.08% | 2.1만 |
|---|
| 2025.12.01 | ₩33,724 | ₩33,724 | ₩33,563 | ₩33,697 | -0.08% | 2.7만 |
|---|
| 2025.11.28 | ₩33,710 | ₩33,724 | ₩33,570 | ₩33,637 | -0.22% | 1.2만 |
|---|
| 2025.11.26 | ₩33,697 | ₩33,697 | ₩33,536 | ₩33,697 | 0.00% | 1.3만 |
|---|
| 2025.11.25 | ₩33,697 | ₩33,951 | ₩33,510 | ₩33,951 | +0.75% | 2만 |
|---|
| 2025.11.24 | ₩33,697 | ₩33,925 | ₩33,504 | ₩33,925 | +0.68% | 63만 |
|---|
| 2025.11.21 | ₩33,630 | ₩33,925 | ₩33,563 | ₩33,925 | +0.88% | 62.2만 |
|---|
| 2025.11.20 | ₩33,670 | ₩33,670 | ₩33,542 | ₩33,630 | -0.12% | 4.2천 |
|---|
| 2025.11.19 | ₩33,617 | ₩33,911 | ₩33,617 | ₩33,911 | +0.88% | 1.4천 |
|---|
| 2025.11.18 | ₩33,657 | ₩33,657 | ₩33,547 | ₩33,547 | -0.33% | 1.2만 |
|---|
| 2025.11.17 | ₩33,603 | ₩33,603 | ₩33,528 | ₩33,528 | -0.22% | 4.3천 |
|---|
| 2025.11.14 | ₩33,630 | ₩33,751 | ₩33,540 | ₩33,540 | -0.27% | 6.8천 |
|---|
| 2025.11.13 | ₩33,590 | ₩33,617 | ₩33,571 | ₩33,571 | -0.06% | 6.3천 |
|---|
| 2025.11.12 | ₩33,536 | ₩33,603 | ₩33,295 | ₩33,523 | -0.04% | 9.8천 |
|---|
| 2025.11.11 | ₩33,536 | ₩33,603 | ₩33,530 | ₩33,532 | -0.01% | 1.2만 |
|---|
| 2025.11.10 | ₩33,563 | ₩33,577 | ₩33,483 | ₩33,483 | -0.24% | 7.8천 |
|---|
| 2025.11.07 | ₩33,510 | ₩33,510 | ₩33,510 | ₩33,510 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩33,777 | ₩33,777 | ₩33,527 | ₩33,527 | -0.74% | 1.7만 |
|---|
| 2025.11.05 | ₩33,577 | ₩33,577 | ₩33,488 | ₩33,488 | -0.26% | 200 |
|---|