시장 데이터를 불러오는 중
전체 종목
Keating Active ETF 과거 주가
Keating Active ETF · KEAT · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Keating Active ETF · KEAT · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩44,100 | ₩44,113 | ₩43,912 | ₩43,912 | -0.43% | 1.6천 |
| 2026.10.08 | ₩44,006 | ₩44,006 | ₩44,006 | ₩44,006 | 0.00% | 100 |
| 2026.10.07 | ₩43,524 | ₩43,524 | ₩43,524 | ₩43,524 | 0.00% | 2천 |
| 2026.10.06 | ₩43,833 | ₩43,833 | ₩43,833 | ₩43,833 | 0.00% | 100 |
| 2026.10.05 | ₩43,618 | ₩43,701 | ₩43,618 | ₩43,701 | +0.19% | 300 |
| 2026.10.02 | ₩43,591 | ₩43,623 | ₩43,591 | ₩43,623 | +0.07% | 700 |
| 2026.10.01 | ₩43,496 | ₩43,496 | ₩43,496 | ₩43,496 | 0.00% | 100 |
| 2026.09.30 | ₩43,859 | ₩43,859 | ₩43,584 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,584 |
| -0.63% |
| 200 |
| 2026.09.29 | ₩43,808 | ₩43,808 | ₩43,808 | ₩43,808 | 0.00% | 1천 |
|---|
| 2026.09.28 | ₩44,314 | ₩44,320 | ₩44,314 | ₩44,320 | +0.01% | 900 |
|---|
| 2026.09.25 | ₩44,770 | ₩44,844 | ₩44,770 | ₩44,844 | +0.16% | 1.4천 |
|---|
| 2026.09.24 | ₩45,185 | ₩45,185 | ₩44,964 | ₩44,964 | -0.49% | 200 |
|---|
| 2026.09.23 | ₩45,038 | ₩45,051 | ₩44,978 | ₩44,978 | -0.13% | 2.3천 |
|---|
| 2026.09.22 | ₩45,319 | ₩45,400 | ₩45,319 | ₩45,400 | +0.18% | 300 |
|---|
| 2026.09.21 | ₩45,400 | ₩45,400 | ₩45,364 | ₩45,364 | -0.08% | 100 |
|---|
| 2026.09.18 | ₩45,587 | ₩45,628 | ₩45,587 | ₩45,608 | +0.04% | 2.1천 |
|---|
| 2026.09.17 | ₩45,992 | ₩45,992 | ₩45,992 | ₩45,992 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩45,654 | ₩45,790 | ₩45,654 | ₩45,790 | +0.30% | 100 |
|---|
| 2026.09.15 | ₩46,324 | ₩46,361 | ₩46,324 | ₩46,361 | +0.08% | 100 |
|---|
| 2026.09.14 | ₩46,177 | ₩46,177 | ₩46,094 | ₩46,094 | -0.18% | 300 |
|---|
| 2026.09.11 | ₩46,276 | ₩46,276 | ₩46,276 | ₩46,276 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩46,318 | ₩46,318 | ₩46,232 | ₩46,291 | -0.06% | 900 |
|---|
| 2026.09.09 | ₩46,391 | ₩46,472 | ₩46,391 | ₩46,463 | +0.15% | 1.7천 |
|---|
| 2026.09.08 | ₩46,646 | ₩46,646 | ₩46,401 | ₩46,401 | -0.53% | 200 |
|---|
| 2026.09.04 | ₩46,408 | ₩46,408 | ₩46,408 | ₩46,408 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩46,606 | ₩46,721 | ₩46,606 | ₩46,721 | +0.25% | 800 |
|---|
| 2026.09.02 | ₩46,472 | ₩46,472 | ₩46,433 | ₩46,433 | -0.08% | 2.2천 |
|---|
| 2026.09.01 | ₩46,485 | ₩46,566 | ₩46,350 | ₩46,350 | -0.29% | 3만 |
|---|
| 2026.08.31 | ₩46,467 | ₩46,467 | ₩46,467 | ₩46,467 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩46,525 | ₩46,525 | ₩46,433 | ₩46,433 | -0.20% | 400 |
|---|
| 2026.08.27 | ₩46,646 | ₩46,729 | ₩46,606 | ₩46,729 | +0.18% | 1.4천 |
|---|
| 2026.08.26 | ₩46,678 | ₩46,678 | ₩46,678 | ₩46,678 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩47,123 | ₩47,123 | ₩47,123 | ₩47,123 | 0.00% | 6.2천 |
|---|
| 2026.08.24 | ₩47,035 | ₩47,115 | ₩47,035 | ₩47,106 | +0.15% | 1.9천 |
|---|
| 2026.08.21 | ₩46,968 | ₩47,129 | ₩46,968 | ₩47,129 | +0.34% | 400 |
|---|
| 2026.08.20 | ₩46,995 | ₩47,035 | ₩46,995 | ₩47,028 | +0.07% | 500 |
|---|
| 2026.08.19 | ₩46,941 | ₩46,941 | ₩46,840 | ₩46,840 | -0.21% | 4.6천 |
|---|
| 2026.08.18 | ₩45,931 | ₩45,931 | ₩45,931 | ₩45,931 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩45,896 | ₩46,030 | ₩45,896 | ₩45,971 | +0.16% | 300 |
|---|
| 2026.08.14 | ₩45,869 | ₩45,869 | ₩45,869 | ₩45,869 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩45,480 | ₩45,558 | ₩45,373 | ₩45,558 | +0.17% | 3.9천 |
|---|
| 2026.08.12 | ₩45,547 | ₩45,612 | ₩45,547 | ₩45,612 | +0.14% | 800 |
|---|
| 2026.08.11 | ₩45,567 | ₩45,567 | ₩45,490 | ₩45,490 | -0.17% | 300 |
|---|
| 2026.08.10 | ₩45,400 | ₩45,545 | ₩45,400 | ₩45,545 | +0.32% | 200 |
|---|
| 2026.08.07 | ₩45,507 | ₩45,507 | ₩45,307 | ₩45,307 | -0.44% | 400 |
|---|
| 2026.08.06 | ₩44,893 | ₩44,893 | ₩44,893 | ₩44,893 | 0.00% | 6.4천 |
|---|
| 2026.08.05 | ₩44,604 | ₩44,604 | ₩44,604 | ₩44,604 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩44,482 | ₩44,482 | ₩44,434 | ₩44,434 | -0.11% | 400 |
|---|
| 2026.08.03 | ₩44,274 | ₩44,376 | ₩44,274 | ₩44,376 | +0.23% | 1.7만 |
|---|
| 2026.07.31 | ₩44,328 | ₩44,435 | ₩44,247 | ₩44,392 | +0.15% | 2.6천 |
|---|
| 2026.07.30 | ₩44,020 | ₩44,399 | ₩44,020 | ₩44,399 | +0.86% | 3.9천 |
|---|
| 2026.07.29 | ₩44,261 | ₩44,261 | ₩44,179 | ₩44,179 | -0.18% | 200 |
|---|
| 2026.07.28 | ₩44,077 | ₩44,077 | ₩44,077 | ₩44,077 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩44,099 | ₩44,099 | ₩44,099 | ₩44,099 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩44,234 | ₩44,234 | ₩44,193 | ₩44,193 | -0.09% | 200 |
|---|
| 2026.07.23 | ₩43,914 | ₩43,914 | ₩43,914 | ₩43,914 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩43,886 | ₩43,886 | ₩43,847 | ₩43,847 | -0.09% | 5.1천 |
|---|
| 2026.07.21 | ₩43,323 | ₩43,323 | ₩43,277 | ₩43,277 | -0.11% | 100 |
|---|
| 2026.07.20 | ₩42,861 | ₩42,861 | ₩42,861 | ₩42,861 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩43,045 | ₩43,045 | ₩43,045 | ₩43,045 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩42,934 | ₩42,934 | ₩42,820 | ₩42,820 | -0.27% | 400 |
|---|
| 2026.07.15 | ₩42,626 | ₩42,751 | ₩42,626 | ₩42,751 | +0.29% | 600 |
|---|
| 2026.07.14 | ₩42,881 | ₩42,885 | ₩42,881 | ₩42,885 | +0.01% | 3.2천 |
|---|
| 2026.07.13 | ₩42,885 | ₩42,885 | ₩42,885 | ₩42,885 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩42,465 | ₩42,555 | ₩42,465 | ₩42,555 | +0.21% | 2.6만 |
|---|
| 2026.07.09 | ₩42,237 | ₩42,237 | ₩42,197 | ₩42,197 | -0.10% | 300 |
|---|
| 2026.07.08 | ₩42,385 | ₩42,385 | ₩42,211 | ₩42,229 | -0.37% | 3.6만 |
|---|
| 2026.07.07 | ₩42,264 | ₩42,307 | ₩42,264 | ₩42,307 | +0.10% | 1.4천 |
|---|
| 2026.07.06 | ₩42,211 | ₩42,211 | ₩42,140 | ₩42,140 | -0.17% | 500 |
|---|
| 2026.07.02 | ₩42,177 | ₩42,299 | ₩42,177 | ₩42,299 | +0.29% | 200 |
|---|
| 2026.07.01 | ₩41,870 | ₩41,983 | ₩41,719 | ₩41,719 | -0.36% | 1.8만 |
|---|
| 2026.06.30 | ₩41,896 | ₩41,896 | ₩41,827 | ₩41,827 | -0.16% | 1.3천 |
|---|
| 2026.06.29 | ₩41,862 | ₩42,004 | ₩41,862 | ₩42,004 | +0.34% | 600 |
|---|
| 2026.06.26 | ₩42,720 | ₩42,723 | ₩42,720 | ₩42,723 | +0.01% | 1.7천 |
|---|
| 2026.06.25 | ₩42,606 | ₩42,622 | ₩42,606 | ₩42,622 | +0.04% | 300 |
|---|
| 2026.06.24 | ₩42,291 | ₩42,291 | ₩42,282 | ₩42,282 | -0.02% | 1천 |
|---|
| 2026.06.23 | ₩42,881 | ₩42,881 | ₩42,814 | ₩42,814 | -0.16% | 2.1만 |
|---|
| 2026.06.22 | ₩42,800 | ₩42,942 | ₩42,747 | ₩42,942 | +0.33% | 1.2만 |
|---|
| 2026.06.18 | ₩42,961 | ₩43,015 | ₩42,961 | ₩42,999 | +0.09% | 1.6만 |
|---|
| 2026.06.17 | ₩44,167 | ₩44,167 | ₩43,521 | ₩43,521 | -1.46% | 1.6만 |
|---|
| 2026.06.16 | ₩44,261 | ₩44,301 | ₩44,261 | ₩44,272 | +0.02% | 700 |
|---|
| 2026.06.15 | ₩44,576 | ₩44,576 | ₩44,261 | ₩44,261 | -0.71% | 800 |
|---|
| 2026.06.12 | ₩44,609 | ₩44,609 | ₩44,541 | ₩44,541 | -0.15% | 400 |
|---|
| 2026.06.11 | ₩44,306 | ₩44,306 | ₩44,306 | ₩44,306 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩43,953 | ₩43,953 | ₩43,847 | ₩43,847 | -0.24% | 700 |
|---|
| 2026.06.09 | ₩43,966 | ₩43,966 | ₩43,671 | ₩43,855 | -0.25% | 6.7천 |
|---|
| 2026.06.08 | ₩43,939 | ₩44,073 | ₩43,939 | ₩43,994 | +0.13% | 4.5천 |
|---|
| 2026.06.05 | ₩43,758 | ₩43,758 | ₩43,758 | ₩43,758 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩44,649 | ₩44,683 | ₩44,649 | ₩44,683 | +0.08% | 800 |
|---|
| 2026.06.03 | ₩44,569 | ₩44,569 | ₩44,459 | ₩44,459 | -0.25% | 500 |
|---|
| 2026.06.02 | ₩44,542 | ₩44,783 | ₩44,542 | ₩44,783 | +0.54% | 500 |
|---|
| 2026.06.01 | ₩44,462 | ₩44,690 | ₩44,448 | ₩44,574 | +0.25% | 3.3천 |
|---|
| 2026.05.29 | ₩44,623 | ₩44,731 | ₩44,623 | ₩44,731 | +0.24% | 300 |
|---|
| 2026.05.28 | ₩44,730 | ₩44,730 | ₩44,722 | ₩44,722 | -0.02% | 300 |
|---|
| 2026.05.27 | ₩44,824 | ₩44,877 | ₩44,620 | ₩44,620 | -0.45% | 2.9천 |
|---|
| 2026.05.26 | ₩44,958 | ₩44,964 | ₩44,958 | ₩44,964 | +0.01% | 300 |
|---|
| 2026.05.22 | ₩45,078 | ₩45,125 | ₩45,078 | ₩45,125 | +0.10% | 500 |
|---|
| 2026.05.21 | ₩45,239 | ₩45,279 | ₩45,145 | ₩45,277 | +0.08% | 2.6천 |
|---|
| 2026.05.20 | ₩45,279 | ₩45,279 | ₩45,279 | ₩45,279 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩45,226 | ₩45,279 | ₩45,092 | ₩45,220 | -0.01% | 4.9천 |
|---|
| 2026.05.18 | ₩45,239 | ₩45,377 | ₩45,239 | ₩45,377 | +0.31% | 400 |
|---|
| 2026.05.15 | ₩45,252 | ₩45,252 | ₩44,984 | ₩45,038 | -0.47% | 1.5천 |
|---|
| 2026.05.14 | ₩45,539 | ₩45,539 | ₩45,539 | ₩45,539 | 0.00% | 200 |
|---|
| 2026.05.13 | ₩45,681 | ₩45,802 | ₩45,661 | ₩45,795 | +0.25% | 800 |
|---|
| 2026.05.12 | ₩45,601 | ₩45,831 | ₩45,480 | ₩45,831 | +0.51% | 1천 |
|---|
| 2026.05.11 | ₩45,788 | ₩45,922 | ₩45,788 | ₩45,897 | +0.24% | 2.3천 |
|---|
| 2026.05.08 | ₩45,333 | ₩45,333 | ₩45,290 | ₩45,290 | -0.09% | 6.1천 |
|---|
| 2026.05.07 | ₩45,333 | ₩45,333 | ₩45,116 | ₩45,116 | -0.48% | 2.3만 |
|---|
| 2026.05.06 | ₩45,226 | ₩45,386 | ₩45,226 | ₩45,322 | +0.21% | 1.1천 |
|---|
| 2026.05.05 | ₩45,105 | ₩45,135 | ₩45,105 | ₩45,135 | +0.07% | 1.1만 |
|---|
| 2026.05.04 | ₩45,025 | ₩45,121 | ₩45,025 | ₩45,121 | +0.21% | 1.1천 |
|---|
| 2026.05.01 | ₩45,326 | ₩45,326 | ₩45,212 | ₩45,266 | -0.13% | 1.8천 |
|---|
| 2026.04.30 | ₩45,092 | ₩45,482 | ₩45,092 | ₩45,482 | +0.86% | 600 |
|---|
| 2026.04.29 | ₩44,810 | ₩44,852 | ₩44,663 | ₩44,814 | +0.01% | 1.7천 |
|---|
| 2026.04.28 | ₩44,998 | ₩45,065 | ₩44,998 | ₩45,065 | +0.15% | 1.4천 |
|---|
| 2026.04.27 | ₩45,453 | ₩45,453 | ₩45,319 | ₩45,319 | -0.29% | 300 |
|---|
| 2026.04.24 | ₩45,587 | ₩45,587 | ₩45,407 | ₩45,407 | -0.40% | 1.8천 |
|---|
| 2026.04.23 | ₩44,703 | ₩45,520 | ₩44,703 | ₩45,507 | +1.80% | 3.3천 |
|---|
| 2026.04.22 | ₩45,762 | ₩45,762 | ₩45,507 | ₩45,612 | -0.33% | 1.2천 |
|---|
| 2026.04.21 | ₩45,526 | ₩45,526 | ₩45,467 | ₩45,467 | -0.13% | 1.3천 |
|---|
| 2026.04.20 | ₩45,869 | ₩45,936 | ₩45,842 | ₩45,893 | +0.05% | 3.4천 |
|---|
| 2026.04.17 | ₩45,882 | ₩45,929 | ₩45,882 | ₩45,929 | +0.10% | 600 |
|---|
| 2026.04.16 | ₩46,043 | ₩46,123 | ₩46,016 | ₩46,093 | +0.11% | 1.4만 |
|---|
| 2026.04.15 | ₩46,043 | ₩46,043 | ₩45,778 | ₩45,822 | -0.48% | 1.2천 |
|---|
| 2026.04.14 | ₩46,378 | ₩46,472 | ₩46,137 | ₩46,174 | -0.44% | 8.6천 |
|---|
| 2026.04.13 | ₩46,231 | ₩46,519 | ₩46,231 | ₩46,393 | +0.35% | 5.7만 |
|---|
| 2026.04.10 | ₩46,311 | ₩46,324 | ₩46,244 | ₩46,253 | -0.12% | 3천 |
|---|
| 2026.04.09 | ₩46,110 | ₩46,119 | ₩46,097 | ₩46,119 | +0.02% | 400 |
|---|
| 2026.04.08 | ₩46,110 | ₩46,122 | ₩45,989 | ₩46,122 | +0.03% | 1.2천 |
|---|
| 2026.04.07 | ₩46,177 | ₩46,177 | ₩46,145 | ₩46,145 | -0.07% | 300 |
|---|
| 2026.04.06 | ₩45,159 | ₩46,110 | ₩45,159 | ₩46,083 | +2.05% | 4.8천 |
|---|
| 2026.04.02 | ₩46,030 | ₩46,030 | ₩45,936 | ₩45,953 | -0.17% | 400 |
|---|
| 2026.04.01 | ₩45,668 | ₩45,668 | ₩45,622 | ₩45,622 | -0.10% | 3.4천 |
|---|
| 2026.03.31 | ₩45,641 | ₩45,709 | ₩45,561 | ₩45,709 | +0.15% | 1.3천 |
|---|
| 2026.03.30 | ₩45,601 | ₩45,614 | ₩45,132 | ₩45,163 | -0.96% | 3.2천 |
|---|
| 2026.03.27 | ₩45,266 | ₩45,275 | ₩45,266 | ₩45,275 | +0.02% | 200 |
|---|
| 2026.03.26 | ₩45,427 | ₩45,427 | ₩45,039 | ₩45,039 | -0.85% | 600 |
|---|
| 2026.03.25 | ₩45,261 | ₩45,261 | ₩45,261 | ₩45,261 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩44,422 | ₩44,958 | ₩44,422 | ₩44,829 | +0.92% | 3.4천 |
|---|
| 2026.03.23 | ₩44,261 | ₩44,708 | ₩44,261 | ₩44,565 | +0.69% | 1.3천 |
|---|
| 2026.03.20 | ₩44,582 | ₩44,582 | ₩44,470 | ₩44,470 | -0.25% | 300 |
|---|
| 2026.03.19 | ₩44,710 | ₩44,730 | ₩44,690 | ₩44,730 | +0.04% | 900 |
|---|
| 2026.03.18 | ₩45,065 | ₩45,078 | ₩44,912 | ₩44,912 | -0.34% | 4.1천 |
|---|
| 2026.03.17 | ₩45,675 | ₩45,775 | ₩45,569 | ₩45,569 | -0.23% | 1.4천 |
|---|
| 2026.03.16 | ₩45,400 | ₩45,400 | ₩45,360 | ₩45,374 | -0.06% | 3.9천 |
|---|
| 2026.03.13 | ₩45,185 | ₩45,293 | ₩45,143 | ₩45,143 | -0.09% | 6.2천 |
|---|
| 2026.03.12 | ₩45,547 | ₩45,668 | ₩45,547 | ₩45,610 | +0.14% | 3천 |
|---|
| 2026.03.11 | ₩45,453 | ₩45,683 | ₩45,453 | ₩45,683 | +0.50% | 1.6천 |
|---|
| 2026.03.10 | ₩46,157 | ₩46,157 | ₩45,802 | ₩45,829 | -0.71% | 1.7천 |
|---|
| 2026.03.09 | ₩46,485 | ₩46,485 | ₩45,360 | ₩45,913 | -1.23% | 2.6천 |
|---|
| 2026.03.06 | ₩45,360 | ₩45,858 | ₩45,360 | ₩45,858 | +1.10% | 400 |
|---|
| 2026.03.05 | ₩45,668 | ₩45,793 | ₩45,668 | ₩45,793 | +0.27% | 200 |
|---|
| 2026.03.04 | ₩46,137 | ₩46,208 | ₩46,137 | ₩46,208 | +0.15% | 1.1천 |
|---|
| 2026.03.03 | ₩47,169 | ₩47,169 | ₩45,735 | ₩46,225 | -2.00% | 8.9천 |
|---|
| 2026.03.02 | ₩47,246 | ₩47,330 | ₩47,048 | ₩47,330 | +0.18% | 1.5천 |
|---|
| 2026.02.27 | ₩47,008 | ₩47,189 | ₩47,008 | ₩47,189 | +0.38% | 1.4만 |
|---|
| 2026.02.26 | ₩46,391 | ₩46,757 | ₩46,391 | ₩46,757 | +0.79% | 900 |
|---|
| 2026.02.25 | ₩46,954 | ₩46,954 | ₩46,740 | ₩46,780 | -0.37% | 1.2천 |
|---|
| 2026.02.24 | ₩46,767 | ₩47,186 | ₩46,767 | ₩47,186 | +0.90% | 900 |
|---|
| 2026.02.23 | ₩46,859 | ₩46,881 | ₩46,767 | ₩46,879 | +0.04% | 4.8천 |
|---|
| 2026.02.20 | ₩46,231 | ₩46,345 | ₩45,976 | ₩46,345 | +0.25% | 700 |
|---|
| 2026.02.19 | ₩46,164 | ₩46,266 | ₩46,164 | ₩46,266 | +0.22% | 500 |
|---|
| 2026.02.18 | ₩46,070 | ₩46,271 | ₩45,896 | ₩45,943 | -0.28% | 3.2만 |
|---|
| 2026.02.17 | ₩45,775 | ₩45,775 | ₩45,273 | ₩45,333 | -0.97% | 2.8천 |
|---|
| 2026.02.13 | ₩45,751 | ₩45,751 | ₩45,751 | ₩45,751 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩45,936 | ₩45,936 | ₩45,132 | ₩45,148 | -1.72% | 3.3천 |
|---|
| 2026.02.11 | ₩45,889 | ₩45,897 | ₩45,889 | ₩45,897 | +0.02% | 100 |
|---|
| 2026.02.10 | ₩45,313 | ₩45,313 | ₩45,226 | ₩45,226 | -0.19% | 100 |
|---|
| 2026.02.09 | ₩44,958 | ₩45,185 | ₩44,958 | ₩45,176 | +0.49% | 1.2천 |
|---|
| 2026.02.06 | ₩44,526 | ₩44,625 | ₩44,466 | ₩44,625 | +0.22% | 900 |
|---|
| 2026.02.05 | ₩43,926 | ₩43,926 | ₩43,784 | ₩43,784 | -0.32% | 4.3천 |
|---|
| 2026.02.04 | ₩44,608 | ₩44,623 | ₩44,247 | ₩44,599 | -0.02% | 3.3천 |
|---|
| 2026.02.03 | ₩44,033 | ₩44,121 | ₩43,765 | ₩44,121 | +0.20% | 2.1천 |
|---|
| 2026.02.02 | ₩43,470 | ₩43,551 | ₩43,363 | ₩43,489 | +0.04% | 2.4만 |
|---|
| 2026.01.30 | ₩44,475 | ₩44,475 | ₩43,296 | ₩43,418 | -2.38% | 4.8만 |
|---|
| 2026.01.29 | ₩44,542 | ₩44,542 | ₩44,180 | ₩44,404 | -0.31% | 1.4천 |
|---|
| 2026.01.28 | ₩44,419 | ₩44,419 | ₩44,127 | ₩44,261 | -0.36% | 6.1천 |
|---|
| 2026.01.27 | ₩43,899 | ₩44,167 | ₩43,732 | ₩44,138 | +0.54% | 7.1천 |
|---|
| 2026.01.26 | ₩43,765 | ₩43,766 | ₩43,765 | ₩43,766 | +0.00% | 600 |
|---|
| 2026.01.23 | ₩43,443 | ₩43,631 | ₩43,443 | ₩43,603 | +0.37% | 2.4천 |
|---|
| 2026.01.22 | ₩43,088 | ₩43,088 | ₩43,088 | ₩43,088 | 0.00% | 300 |
|---|
| 2026.01.21 | ₩42,974 | ₩42,974 | ₩42,787 | ₩42,858 | -0.27% | 1.6천 |
|---|
| 2026.01.20 | ₩43,323 | ₩43,323 | ₩42,586 | ₩42,637 | -1.58% | 600 |
|---|
| 2026.01.16 | ₩42,304 | ₩42,335 | ₩42,304 | ₩42,335 | +0.07% | 400 |
|---|
| 2026.01.15 | ₩42,412 | ₩42,546 | ₩42,412 | ₩42,544 | +0.31% | 1.3천 |
|---|
| 2026.01.14 | ₩42,619 | ₩42,621 | ₩42,619 | ₩42,621 | +0.00% | 100 |
|---|
| 2026.01.13 | ₩42,197 | ₩42,358 | ₩42,197 | ₩42,299 | +0.24% | 1.7천 |
|---|
| 2026.01.12 | ₩42,138 | ₩42,138 | ₩42,065 | ₩42,065 | -0.17% | 5.6천 |
|---|
| 2026.01.09 | ₩41,755 | ₩41,755 | ₩41,688 | ₩41,722 | -0.08% | 4.5천 |
|---|
| 2026.01.08 | ₩41,634 | ₩41,668 | ₩41,634 | ₩41,668 | +0.08% | 200 |
|---|
| 2026.01.07 | ₩41,165 | ₩41,374 | ₩41,165 | ₩41,374 | +0.51% | 1.5천 |
|---|
| 2026.01.06 | ₩41,541 | ₩41,608 | ₩41,541 | ₩41,608 | +0.16% | 500 |
|---|
| 2026.01.05 | ₩41,313 | ₩41,313 | ₩41,232 | ₩41,281 | -0.08% | 800 |
|---|
| 2026.01.02 | ₩41,076 | ₩41,076 | ₩41,076 | ₩41,076 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩40,832 | ₩40,832 | ₩40,832 | ₩40,832 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩41,038 | ₩41,152 | ₩40,991 | ₩41,026 | -0.03% | 7.3천 |
|---|
| 2025.12.29 | ₩40,884 | ₩40,911 | ₩40,868 | ₩40,868 | -0.04% | 5.7천 |
|---|
| 2025.12.26 | ₩41,167 | ₩41,258 | ₩41,167 | ₩41,258 | +0.22% | 700 |
|---|
| 2025.12.24 | ₩41,058 | ₩41,152 | ₩41,058 | ₩41,145 | +0.21% | 400 |
|---|
| 2025.12.23 | ₩41,219 | ₩41,219 | ₩41,005 | ₩41,143 | -0.19% | 2.3천 |
|---|
| 2025.12.22 | ₩41,541 | ₩41,554 | ₩41,393 | ₩41,431 | -0.26% | 1.6만 |
|---|
| 2025.12.19 | ₩41,326 | ₩41,326 | ₩41,161 | ₩41,161 | -0.40% | 400 |
|---|
| 2025.12.18 | ₩41,273 | ₩41,294 | ₩41,045 | ₩41,090 | -0.44% | 4.1천 |
|---|
| 2025.12.17 | ₩41,164 | ₩41,259 | ₩41,139 | ₩41,246 | +0.20% | 1.3천 |
|---|
| 2025.12.16 | ₩41,045 | ₩41,045 | ₩41,019 | ₩41,019 | -0.06% | 100 |
|---|
| 2025.12.15 | ₩41,366 | ₩41,407 | ₩41,366 | ₩41,377 | +0.03% | 400 |
|---|
| 2025.12.12 | ₩41,246 | ₩41,380 | ₩41,246 | ₩41,318 | +0.18% | 1.4천 |
|---|
| 2025.12.11 | ₩41,380 | ₩41,380 | ₩41,349 | ₩41,349 | -0.07% | 200 |
|---|
| 2025.12.10 | ₩40,951 | ₩41,011 | ₩40,951 | ₩41,011 | +0.15% | 300 |
|---|
| 2025.12.09 | ₩40,777 | ₩40,816 | ₩40,733 | ₩40,733 | -0.11% | 1.4천 |
|---|
| 2025.12.08 | ₩40,696 | ₩40,696 | ₩40,591 | ₩40,591 | -0.26% | 500 |
|---|
| 2025.12.05 | ₩40,781 | ₩40,781 | ₩40,781 | ₩40,781 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩40,924 | ₩40,924 | ₩40,848 | ₩40,848 | -0.19% | 800 |
|---|
| 2025.12.03 | ₩40,871 | ₩40,871 | ₩40,836 | ₩40,836 | -0.09% | 200 |
|---|
| 2025.12.02 | ₩40,536 | ₩40,601 | ₩40,536 | ₩40,601 | +0.16% | 300 |
|---|
| 2025.12.01 | ₩40,952 | ₩40,964 | ₩40,844 | ₩40,844 | -0.27% | 1.3천 |
|---|
| 2025.11.28 | ₩40,857 | ₩40,951 | ₩40,857 | ₩40,881 | +0.06% | 1.6천 |
|---|
| 2025.11.26 | ₩40,710 | ₩40,710 | ₩40,668 | ₩40,668 | -0.10% | 100 |
|---|
| 2025.11.25 | ₩40,308 | ₩40,308 | ₩40,256 | ₩40,256 | -0.13% | 300 |
|---|
| 2025.11.24 | ₩39,703 | ₩40,021 | ₩39,703 | ₩40,021 | +0.80% | 2.8천 |
|---|
| 2025.11.21 | ₩39,703 | ₩39,703 | ₩39,703 | ₩39,703 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩40,053 | ₩40,053 | ₩39,375 | ₩39,375 | -1.69% | 4.6천 |
|---|
| 2025.11.19 | ₩39,832 | ₩39,832 | ₩39,832 | ₩39,832 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩39,812 | ₩40,026 | ₩39,812 | ₩40,026 | +0.54% | 3.5천 |
|---|
| 2025.11.17 | ₩39,959 | ₩39,959 | ₩39,812 | ₩39,812 | -0.37% | 1.7만 |
|---|
| 2025.11.14 | ₩40,080 | ₩40,093 | ₩40,080 | ₩40,093 | +0.03% | 100 |
|---|
| 2025.11.13 | ₩40,202 | ₩40,281 | ₩40,046 | ₩40,046 | -0.39% | 800 |
|---|
| 2025.11.12 | ₩40,187 | ₩40,187 | ₩40,154 | ₩40,154 | -0.08% | 600 |
|---|
| 2025.11.11 | ₩40,040 | ₩40,147 | ₩40,040 | ₩40,104 | +0.16% | 1.4천 |
|---|
| 2025.11.10 | ₩39,423 | ₩39,717 | ₩39,423 | ₩39,717 | +0.74% | 400 |
|---|
| 2025.11.07 | ₩39,182 | ₩39,311 | ₩39,115 | ₩39,311 | +0.33% | 200 |
|---|
| 2025.11.06 | ₩38,988 | ₩38,988 | ₩38,988 | ₩38,988 | 0.00% | 200 |
|---|
| 2025.11.05 | ₩38,861 | ₩38,883 | ₩38,861 | ₩38,883 | +0.06% | 700 |
|---|
| 2025.11.04 | ₩38,686 | ₩38,686 | ₩38,539 | ₩38,587 | -0.26% | 1.5천 |
|---|
| 2025.11.03 | ₩38,834 | ₩39,011 | ₩38,834 | ₩39,011 | +0.46% | 1천 |
|---|
| 2025.10.31 | ₩39,142 | ₩39,150 | ₩39,142 | ₩39,150 | +0.02% | 200 |
|---|
| 2025.10.30 | ₩38,941 | ₩39,196 | ₩38,941 | ₩39,169 | +0.58% | 7.2천 |
|---|
| 2025.10.29 | ₩39,062 | ₩39,170 | ₩38,914 | ₩38,937 | -0.32% | 1천 |
|---|
| 2025.10.28 | ₩38,954 | ₩39,048 | ₩38,954 | ₩39,032 | +0.20% | 1.6만 |
|---|
| 2025.10.27 | ₩39,021 | ₩39,064 | ₩39,021 | ₩39,064 | +0.11% | 200 |
|---|
| 2025.10.24 | ₩39,182 | ₩39,256 | ₩39,182 | ₩39,256 | +0.19% | 500 |
|---|
| 2025.10.23 | ₩39,264 | ₩39,356 | ₩39,264 | ₩39,356 | +0.24% | 400 |
|---|
| 2025.10.22 | ₩39,062 | ₩39,261 | ₩39,062 | ₩39,261 | +0.51% | 800 |
|---|
| 2025.10.21 | ₩39,046 | ₩39,046 | ₩39,046 | ₩39,046 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩39,745 | ₩39,799 | ₩39,718 | ₩39,792 | +0.12% | 5천 |
|---|
| 2025.10.17 | ₩39,517 | ₩39,604 | ₩39,356 | ₩39,584 | +0.17% | 4.6천 |
|---|
| 2025.10.16 | ₩39,892 | ₩39,959 | ₩39,812 | ₩39,843 | -0.12% | 1.5천 |
|---|
| 2025.10.15 | ₩39,624 | ₩39,683 | ₩39,598 | ₩39,683 | +0.15% | 2.4만 |
|---|
| 2025.10.14 | ₩39,358 | ₩39,358 | ₩39,358 | ₩39,358 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩39,263 | ₩39,316 | ₩39,263 | ₩39,316 | +0.14% | 100 |
|---|
| 2025.10.10 | ₩39,143 | ₩39,143 | ₩38,981 | ₩38,981 | -0.41% | 300 |
|---|