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 | ₩43,918 | ₩43,931 | ₩43,731 | ₩43,731 | -0.43% | 1.6천 |
| 2026.10.08 | ₩43,824 | ₩43,824 | ₩43,824 | ₩43,824 | 0.00% | 100 |
| 2026.10.07 | ₩43,344 | ₩43,344 | ₩43,344 | ₩43,344 | 0.00% | 2천 |
| 2026.10.06 | ₩43,652 | ₩43,652 | ₩43,652 | ₩43,652 | 0.00% | 100 |
| 2026.10.05 | ₩43,437 | ₩43,520 | ₩43,437 | ₩43,520 | +0.19% | 300 |
| 2026.10.02 | ₩43,411 | ₩43,443 | ₩43,411 | ₩43,443 | +0.07% | 700 |
| 2026.10.01 | ₩43,316 | ₩43,316 | ₩43,316 | ₩43,316 | 0.00% | 100 |
| 2026.09.30 | ₩43,678 | ₩43,678 | ₩43,404 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,404 |
| -0.63% |
| 200 |
| 2026.09.29 | ₩43,627 | ₩43,627 | ₩43,627 | ₩43,627 | 0.00% | 1천 |
|---|
| 2026.09.28 | ₩44,131 | ₩44,137 | ₩44,131 | ₩44,137 | +0.01% | 900 |
|---|
| 2026.09.25 | ₩44,585 | ₩44,658 | ₩44,585 | ₩44,658 | +0.16% | 1.4천 |
|---|
| 2026.09.24 | ₩44,999 | ₩44,999 | ₩44,778 | ₩44,778 | -0.49% | 200 |
|---|
| 2026.09.23 | ₩44,852 | ₩44,865 | ₩44,792 | ₩44,792 | -0.13% | 2.3천 |
|---|
| 2026.09.22 | ₩45,132 | ₩45,212 | ₩45,132 | ₩45,212 | +0.18% | 300 |
|---|
| 2026.09.21 | ₩45,212 | ₩45,212 | ₩45,176 | ₩45,176 | -0.08% | 100 |
|---|
| 2026.09.18 | ₩45,399 | ₩45,439 | ₩45,399 | ₩45,419 | +0.04% | 2.1천 |
|---|
| 2026.09.17 | ₩45,802 | ₩45,802 | ₩45,802 | ₩45,802 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩45,466 | ₩45,601 | ₩45,466 | ₩45,601 | +0.30% | 100 |
|---|
| 2026.09.15 | ₩46,133 | ₩46,169 | ₩46,133 | ₩46,169 | +0.08% | 100 |
|---|
| 2026.09.14 | ₩45,986 | ₩45,986 | ₩45,903 | ₩45,903 | -0.18% | 300 |
|---|
| 2026.09.11 | ₩46,085 | ₩46,085 | ₩46,085 | ₩46,085 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩46,126 | ₩46,126 | ₩46,041 | ₩46,100 | -0.06% | 900 |
|---|
| 2026.09.09 | ₩46,200 | ₩46,280 | ₩46,200 | ₩46,270 | +0.15% | 1.7천 |
|---|
| 2026.09.08 | ₩46,453 | ₩46,453 | ₩46,209 | ₩46,209 | -0.53% | 200 |
|---|
| 2026.09.04 | ₩46,216 | ₩46,216 | ₩46,216 | ₩46,216 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩46,413 | ₩46,528 | ₩46,413 | ₩46,528 | +0.25% | 800 |
|---|
| 2026.09.02 | ₩46,280 | ₩46,280 | ₩46,241 | ₩46,241 | -0.08% | 2.2천 |
|---|
| 2026.09.01 | ₩46,293 | ₩46,373 | ₩46,158 | ₩46,158 | -0.29% | 3만 |
|---|
| 2026.08.31 | ₩46,274 | ₩46,274 | ₩46,274 | ₩46,274 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩46,333 | ₩46,333 | ₩46,241 | ₩46,241 | -0.20% | 400 |
|---|
| 2026.08.27 | ₩46,453 | ₩46,536 | ₩46,413 | ₩46,536 | +0.18% | 1.4천 |
|---|
| 2026.08.26 | ₩46,485 | ₩46,485 | ₩46,485 | ₩46,485 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩46,928 | ₩46,928 | ₩46,928 | ₩46,928 | 0.00% | 6.2천 |
|---|
| 2026.08.24 | ₩46,840 | ₩46,920 | ₩46,840 | ₩46,911 | +0.15% | 1.9천 |
|---|
| 2026.08.21 | ₩46,774 | ₩46,934 | ₩46,774 | ₩46,934 | +0.34% | 400 |
|---|
| 2026.08.20 | ₩46,800 | ₩46,840 | ₩46,800 | ₩46,834 | +0.07% | 500 |
|---|
| 2026.08.19 | ₩46,747 | ₩46,747 | ₩46,647 | ₩46,647 | -0.21% | 4.6천 |
|---|
| 2026.08.18 | ₩45,741 | ₩45,741 | ₩45,741 | ₩45,741 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩45,706 | ₩45,839 | ₩45,706 | ₩45,781 | +0.16% | 300 |
|---|
| 2026.08.14 | ₩45,679 | ₩45,679 | ₩45,679 | ₩45,679 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩45,292 | ₩45,370 | ₩45,185 | ₩45,370 | +0.17% | 3.9천 |
|---|
| 2026.08.12 | ₩45,359 | ₩45,423 | ₩45,359 | ₩45,423 | +0.14% | 800 |
|---|
| 2026.08.11 | ₩45,379 | ₩45,379 | ₩45,302 | ₩45,302 | -0.17% | 300 |
|---|
| 2026.08.10 | ₩45,212 | ₩45,356 | ₩45,212 | ₩45,356 | +0.32% | 200 |
|---|
| 2026.08.07 | ₩45,319 | ₩45,319 | ₩45,120 | ₩45,120 | -0.44% | 400 |
|---|
| 2026.08.06 | ₩44,708 | ₩44,708 | ₩44,708 | ₩44,708 | 0.00% | 6.4천 |
|---|
| 2026.08.05 | ₩44,420 | ₩44,420 | ₩44,420 | ₩44,420 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩44,298 | ₩44,298 | ₩44,250 | ₩44,250 | -0.11% | 400 |
|---|
| 2026.08.03 | ₩44,091 | ₩44,193 | ₩44,091 | ₩44,193 | +0.23% | 1.7만 |
|---|
| 2026.07.31 | ₩44,145 | ₩44,251 | ₩44,065 | ₩44,209 | +0.15% | 2.6천 |
|---|
| 2026.07.30 | ₩43,838 | ₩44,215 | ₩43,838 | ₩44,215 | +0.86% | 3.9천 |
|---|
| 2026.07.29 | ₩44,078 | ₩44,078 | ₩43,996 | ₩43,996 | -0.18% | 200 |
|---|
| 2026.07.28 | ₩43,895 | ₩43,895 | ₩43,895 | ₩43,895 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩43,916 | ₩43,916 | ₩43,916 | ₩43,916 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩44,051 | ₩44,051 | ₩44,010 | ₩44,010 | -0.09% | 200 |
|---|
| 2026.07.23 | ₩43,732 | ₩43,732 | ₩43,732 | ₩43,732 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩43,704 | ₩43,704 | ₩43,666 | ₩43,666 | -0.09% | 5.1천 |
|---|
| 2026.07.21 | ₩43,144 | ₩43,144 | ₩43,098 | ₩43,098 | -0.11% | 100 |
|---|
| 2026.07.20 | ₩42,683 | ₩42,683 | ₩42,683 | ₩42,683 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩42,868 | ₩42,868 | ₩42,868 | ₩42,868 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩42,757 | ₩42,757 | ₩42,643 | ₩42,643 | -0.27% | 400 |
|---|
| 2026.07.15 | ₩42,450 | ₩42,574 | ₩42,450 | ₩42,574 | +0.29% | 600 |
|---|
| 2026.07.14 | ₩42,703 | ₩42,707 | ₩42,703 | ₩42,707 | +0.01% | 3.2천 |
|---|
| 2026.07.13 | ₩42,707 | ₩42,707 | ₩42,707 | ₩42,707 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩42,290 | ₩42,379 | ₩42,290 | ₩42,379 | +0.21% | 2.6만 |
|---|
| 2026.07.09 | ₩42,063 | ₩42,063 | ₩42,023 | ₩42,023 | -0.10% | 300 |
|---|
| 2026.07.08 | ₩42,210 | ₩42,210 | ₩42,036 | ₩42,055 | -0.37% | 3.6만 |
|---|
| 2026.07.07 | ₩42,090 | ₩42,132 | ₩42,090 | ₩42,132 | +0.10% | 1.4천 |
|---|
| 2026.07.06 | ₩42,036 | ₩42,036 | ₩41,965 | ₩41,965 | -0.17% | 500 |
|---|
| 2026.07.02 | ₩42,003 | ₩42,124 | ₩42,003 | ₩42,124 | +0.29% | 200 |
|---|
| 2026.07.01 | ₩41,697 | ₩41,809 | ₩41,546 | ₩41,546 | -0.36% | 1.8만 |
|---|
| 2026.06.30 | ₩41,723 | ₩41,723 | ₩41,654 | ₩41,654 | -0.16% | 1.3천 |
|---|
| 2026.06.29 | ₩41,689 | ₩41,831 | ₩41,689 | ₩41,831 | +0.34% | 600 |
|---|
| 2026.06.26 | ₩42,543 | ₩42,546 | ₩42,543 | ₩42,546 | +0.01% | 1.7천 |
|---|
| 2026.06.25 | ₩42,430 | ₩42,446 | ₩42,430 | ₩42,446 | +0.04% | 300 |
|---|
| 2026.06.24 | ₩42,116 | ₩42,116 | ₩42,107 | ₩42,107 | -0.02% | 1천 |
|---|
| 2026.06.23 | ₩42,703 | ₩42,703 | ₩42,637 | ₩42,637 | -0.16% | 2.1만 |
|---|
| 2026.06.22 | ₩42,623 | ₩42,765 | ₩42,570 | ₩42,765 | +0.33% | 1.2만 |
|---|
| 2026.06.18 | ₩42,783 | ₩42,837 | ₩42,783 | ₩42,821 | +0.09% | 1.6만 |
|---|
| 2026.06.17 | ₩43,984 | ₩43,984 | ₩43,341 | ₩43,341 | -1.46% | 1.6만 |
|---|
| 2026.06.16 | ₩44,078 | ₩44,118 | ₩44,078 | ₩44,089 | +0.02% | 700 |
|---|
| 2026.06.15 | ₩44,391 | ₩44,391 | ₩44,078 | ₩44,078 | -0.71% | 800 |
|---|
| 2026.06.12 | ₩44,425 | ₩44,425 | ₩44,357 | ₩44,357 | -0.15% | 400 |
|---|
| 2026.06.11 | ₩44,123 | ₩44,123 | ₩44,123 | ₩44,123 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩43,771 | ₩43,771 | ₩43,666 | ₩43,666 | -0.24% | 700 |
|---|
| 2026.06.09 | ₩43,784 | ₩43,784 | ₩43,491 | ₩43,674 | -0.25% | 6.7천 |
|---|
| 2026.06.08 | ₩43,758 | ₩43,891 | ₩43,758 | ₩43,812 | +0.13% | 4.5천 |
|---|
| 2026.06.05 | ₩43,577 | ₩43,577 | ₩43,577 | ₩43,577 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩44,465 | ₩44,498 | ₩44,465 | ₩44,498 | +0.08% | 800 |
|---|
| 2026.06.03 | ₩44,385 | ₩44,385 | ₩44,275 | ₩44,275 | -0.25% | 500 |
|---|
| 2026.06.02 | ₩44,358 | ₩44,598 | ₩44,358 | ₩44,598 | +0.54% | 500 |
|---|
| 2026.06.01 | ₩44,278 | ₩44,505 | ₩44,265 | ₩44,390 | +0.25% | 3.3천 |
|---|
| 2026.05.29 | ₩44,438 | ₩44,546 | ₩44,438 | ₩44,546 | +0.24% | 300 |
|---|
| 2026.05.28 | ₩44,545 | ₩44,545 | ₩44,537 | ₩44,537 | -0.02% | 300 |
|---|
| 2026.05.27 | ₩44,638 | ₩44,692 | ₩44,436 | ₩44,436 | -0.45% | 2.9천 |
|---|
| 2026.05.26 | ₩44,772 | ₩44,778 | ₩44,772 | ₩44,778 | +0.01% | 300 |
|---|
| 2026.05.22 | ₩44,892 | ₩44,939 | ₩44,892 | ₩44,939 | +0.10% | 500 |
|---|
| 2026.05.21 | ₩45,052 | ₩45,092 | ₩44,959 | ₩45,089 | +0.08% | 2.6천 |
|---|
| 2026.05.20 | ₩45,092 | ₩45,092 | ₩45,092 | ₩45,092 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩45,039 | ₩45,092 | ₩44,905 | ₩45,033 | -0.01% | 4.9천 |
|---|
| 2026.05.18 | ₩45,052 | ₩45,189 | ₩45,052 | ₩45,189 | +0.31% | 400 |
|---|
| 2026.05.15 | ₩45,065 | ₩45,065 | ₩44,798 | ₩44,852 | -0.47% | 1.5천 |
|---|
| 2026.05.14 | ₩45,351 | ₩45,351 | ₩45,351 | ₩45,351 | 0.00% | 200 |
|---|
| 2026.05.13 | ₩45,492 | ₩45,613 | ₩45,472 | ₩45,606 | +0.25% | 800 |
|---|
| 2026.05.12 | ₩45,412 | ₩45,642 | ₩45,292 | ₩45,642 | +0.51% | 1천 |
|---|
| 2026.05.11 | ₩45,599 | ₩45,733 | ₩45,599 | ₩45,707 | +0.24% | 2.3천 |
|---|
| 2026.05.08 | ₩45,145 | ₩45,145 | ₩45,103 | ₩45,103 | -0.09% | 6.1천 |
|---|
| 2026.05.07 | ₩45,145 | ₩45,145 | ₩44,929 | ₩44,929 | -0.48% | 2.3만 |
|---|
| 2026.05.06 | ₩45,039 | ₩45,199 | ₩45,039 | ₩45,135 | +0.21% | 1.1천 |
|---|
| 2026.05.05 | ₩44,919 | ₩44,948 | ₩44,919 | ₩44,948 | +0.07% | 1.1만 |
|---|
| 2026.05.04 | ₩44,839 | ₩44,935 | ₩44,839 | ₩44,935 | +0.21% | 1.1천 |
|---|
| 2026.05.01 | ₩45,139 | ₩45,139 | ₩45,025 | ₩45,079 | -0.13% | 1.8천 |
|---|
| 2026.04.30 | ₩44,905 | ₩45,294 | ₩44,905 | ₩45,294 | +0.86% | 600 |
|---|
| 2026.04.29 | ₩44,625 | ₩44,666 | ₩44,478 | ₩44,629 | +0.01% | 1.7천 |
|---|
| 2026.04.28 | ₩44,812 | ₩44,879 | ₩44,812 | ₩44,879 | +0.15% | 1.4천 |
|---|
| 2026.04.27 | ₩45,266 | ₩45,266 | ₩45,132 | ₩45,132 | -0.29% | 300 |
|---|
| 2026.04.24 | ₩45,399 | ₩45,399 | ₩45,219 | ₩45,219 | -0.40% | 1.8천 |
|---|
| 2026.04.23 | ₩44,518 | ₩45,332 | ₩44,518 | ₩45,319 | +1.80% | 3.3천 |
|---|
| 2026.04.22 | ₩45,572 | ₩45,572 | ₩45,319 | ₩45,423 | -0.33% | 1.2천 |
|---|
| 2026.04.21 | ₩45,338 | ₩45,338 | ₩45,279 | ₩45,279 | -0.13% | 1.3천 |
|---|
| 2026.04.20 | ₩45,679 | ₩45,746 | ₩45,653 | ₩45,703 | +0.05% | 3.4천 |
|---|
| 2026.04.17 | ₩45,693 | ₩45,739 | ₩45,693 | ₩45,739 | +0.10% | 600 |
|---|
| 2026.04.16 | ₩45,853 | ₩45,933 | ₩45,826 | ₩45,902 | +0.11% | 1.4만 |
|---|
| 2026.04.15 | ₩45,853 | ₩45,853 | ₩45,589 | ₩45,633 | -0.48% | 1.2천 |
|---|
| 2026.04.14 | ₩46,186 | ₩46,280 | ₩45,946 | ₩45,984 | -0.44% | 8.6천 |
|---|
| 2026.04.13 | ₩46,040 | ₩46,326 | ₩46,040 | ₩46,201 | +0.35% | 5.7만 |
|---|
| 2026.04.10 | ₩46,120 | ₩46,133 | ₩46,053 | ₩46,062 | -0.12% | 3천 |
|---|
| 2026.04.09 | ₩45,919 | ₩45,929 | ₩45,906 | ₩45,929 | +0.02% | 400 |
|---|
| 2026.04.08 | ₩45,919 | ₩45,931 | ₩45,799 | ₩45,931 | +0.03% | 1.2천 |
|---|
| 2026.04.07 | ₩45,986 | ₩45,986 | ₩45,954 | ₩45,954 | -0.07% | 300 |
|---|
| 2026.04.06 | ₩44,972 | ₩45,919 | ₩44,972 | ₩45,893 | +2.05% | 4.8천 |
|---|
| 2026.04.02 | ₩45,839 | ₩45,839 | ₩45,746 | ₩45,763 | -0.17% | 400 |
|---|
| 2026.04.01 | ₩45,479 | ₩45,479 | ₩45,434 | ₩45,434 | -0.10% | 3.4천 |
|---|
| 2026.03.31 | ₩45,452 | ₩45,520 | ₩45,372 | ₩45,520 | +0.15% | 1.3천 |
|---|
| 2026.03.30 | ₩45,412 | ₩45,426 | ₩44,945 | ₩44,976 | -0.96% | 3.2천 |
|---|
| 2026.03.27 | ₩45,079 | ₩45,088 | ₩45,079 | ₩45,088 | +0.02% | 200 |
|---|
| 2026.03.26 | ₩45,239 | ₩45,239 | ₩44,853 | ₩44,853 | -0.85% | 600 |
|---|
| 2026.03.25 | ₩45,073 | ₩45,073 | ₩45,073 | ₩45,073 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩44,238 | ₩44,772 | ₩44,238 | ₩44,644 | +0.92% | 3.4천 |
|---|
| 2026.03.23 | ₩44,078 | ₩44,524 | ₩44,078 | ₩44,381 | +0.69% | 1.3천 |
|---|
| 2026.03.20 | ₩44,398 | ₩44,398 | ₩44,286 | ₩44,286 | -0.25% | 300 |
|---|
| 2026.03.19 | ₩44,525 | ₩44,545 | ₩44,505 | ₩44,545 | +0.04% | 900 |
|---|
| 2026.03.18 | ₩44,879 | ₩44,892 | ₩44,726 | ₩44,726 | -0.34% | 4.1천 |
|---|
| 2026.03.17 | ₩45,486 | ₩45,586 | ₩45,380 | ₩45,380 | -0.23% | 1.4천 |
|---|
| 2026.03.16 | ₩45,212 | ₩45,212 | ₩45,172 | ₩45,187 | -0.06% | 3.9천 |
|---|
| 2026.03.13 | ₩44,999 | ₩45,105 | ₩44,956 | ₩44,956 | -0.09% | 6.2천 |
|---|
| 2026.03.12 | ₩45,359 | ₩45,479 | ₩45,359 | ₩45,422 | +0.14% | 3천 |
|---|
| 2026.03.11 | ₩45,266 | ₩45,494 | ₩45,266 | ₩45,494 | +0.50% | 1.6천 |
|---|
| 2026.03.10 | ₩45,966 | ₩45,966 | ₩45,613 | ₩45,639 | -0.71% | 1.7천 |
|---|
| 2026.03.09 | ₩46,293 | ₩46,293 | ₩45,172 | ₩45,723 | -1.23% | 2.6천 |
|---|
| 2026.03.06 | ₩45,172 | ₩45,669 | ₩45,172 | ₩45,669 | +1.10% | 400 |
|---|
| 2026.03.05 | ₩45,479 | ₩45,603 | ₩45,479 | ₩45,603 | +0.27% | 200 |
|---|
| 2026.03.04 | ₩45,946 | ₩46,017 | ₩45,946 | ₩46,017 | +0.15% | 1.1천 |
|---|
| 2026.03.03 | ₩46,974 | ₩46,974 | ₩45,546 | ₩46,034 | -2.00% | 8.9천 |
|---|
| 2026.03.02 | ₩47,051 | ₩47,134 | ₩46,854 | ₩47,134 | +0.18% | 1.5천 |
|---|
| 2026.02.27 | ₩46,814 | ₩46,994 | ₩46,814 | ₩46,994 | +0.38% | 1.4만 |
|---|
| 2026.02.26 | ₩46,200 | ₩46,564 | ₩46,200 | ₩46,564 | +0.79% | 900 |
|---|
| 2026.02.25 | ₩46,760 | ₩46,760 | ₩46,547 | ₩46,587 | -0.37% | 1.2천 |
|---|
| 2026.02.24 | ₩46,573 | ₩46,991 | ₩46,573 | ₩46,991 | +0.90% | 900 |
|---|
| 2026.02.23 | ₩46,665 | ₩46,687 | ₩46,573 | ₩46,685 | +0.04% | 4.8천 |
|---|
| 2026.02.20 | ₩46,040 | ₩46,153 | ₩45,786 | ₩46,153 | +0.25% | 700 |
|---|
| 2026.02.19 | ₩45,973 | ₩46,074 | ₩45,973 | ₩46,074 | +0.22% | 500 |
|---|
| 2026.02.18 | ₩45,879 | ₩46,080 | ₩45,706 | ₩45,753 | -0.28% | 3.2만 |
|---|
| 2026.02.17 | ₩45,586 | ₩45,586 | ₩45,085 | ₩45,145 | -0.97% | 2.8천 |
|---|
| 2026.02.13 | ₩45,562 | ₩45,562 | ₩45,562 | ₩45,562 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩45,746 | ₩45,746 | ₩44,945 | ₩44,961 | -1.72% | 3.3천 |
|---|
| 2026.02.11 | ₩45,699 | ₩45,707 | ₩45,699 | ₩45,707 | +0.02% | 100 |
|---|
| 2026.02.10 | ₩45,125 | ₩45,125 | ₩45,039 | ₩45,039 | -0.19% | 100 |
|---|
| 2026.02.09 | ₩44,772 | ₩44,999 | ₩44,772 | ₩44,989 | +0.49% | 1.2천 |
|---|
| 2026.02.06 | ₩44,342 | ₩44,441 | ₩44,282 | ₩44,441 | +0.22% | 900 |
|---|
| 2026.02.05 | ₩43,744 | ₩43,744 | ₩43,603 | ₩43,603 | -0.32% | 4.3천 |
|---|
| 2026.02.04 | ₩44,424 | ₩44,438 | ₩44,065 | ₩44,414 | -0.02% | 3.3천 |
|---|
| 2026.02.03 | ₩43,851 | ₩43,939 | ₩43,584 | ₩43,939 | +0.20% | 2.1천 |
|---|
| 2026.02.02 | ₩43,291 | ₩43,371 | ₩43,184 | ₩43,309 | +0.04% | 2.4만 |
|---|
| 2026.01.30 | ₩44,291 | ₩44,291 | ₩43,117 | ₩43,238 | -2.38% | 4.8만 |
|---|
| 2026.01.29 | ₩44,358 | ₩44,358 | ₩43,998 | ₩44,221 | -0.31% | 1.4천 |
|---|
| 2026.01.28 | ₩44,235 | ₩44,235 | ₩43,944 | ₩44,078 | -0.36% | 6.1천 |
|---|
| 2026.01.27 | ₩43,718 | ₩43,984 | ₩43,551 | ₩43,955 | +0.54% | 7.1천 |
|---|
| 2026.01.26 | ₩43,584 | ₩43,585 | ₩43,584 | ₩43,585 | +0.00% | 600 |
|---|
| 2026.01.23 | ₩43,264 | ₩43,451 | ₩43,264 | ₩43,423 | +0.37% | 2.4천 |
|---|
| 2026.01.22 | ₩42,910 | ₩42,910 | ₩42,910 | ₩42,910 | 0.00% | 300 |
|---|
| 2026.01.21 | ₩42,797 | ₩42,797 | ₩42,610 | ₩42,681 | -0.27% | 1.6천 |
|---|
| 2026.01.20 | ₩43,144 | ₩43,144 | ₩42,410 | ₩42,460 | -1.58% | 600 |
|---|
| 2026.01.16 | ₩42,130 | ₩42,160 | ₩42,130 | ₩42,160 | +0.07% | 400 |
|---|
| 2026.01.15 | ₩42,236 | ₩42,370 | ₩42,236 | ₩42,368 | +0.31% | 1.3천 |
|---|
| 2026.01.14 | ₩42,443 | ₩42,444 | ₩42,443 | ₩42,444 | +0.00% | 100 |
|---|
| 2026.01.13 | ₩42,023 | ₩42,183 | ₩42,023 | ₩42,124 | +0.24% | 1.7천 |
|---|
| 2026.01.12 | ₩41,964 | ₩41,964 | ₩41,891 | ₩41,891 | -0.17% | 5.6천 |
|---|
| 2026.01.09 | ₩41,582 | ₩41,582 | ₩41,516 | ₩41,549 | -0.08% | 4.5천 |
|---|
| 2026.01.08 | ₩41,462 | ₩41,496 | ₩41,462 | ₩41,496 | +0.08% | 200 |
|---|
| 2026.01.07 | ₩40,995 | ₩41,203 | ₩40,995 | ₩41,203 | +0.51% | 1.5천 |
|---|
| 2026.01.06 | ₩41,369 | ₩41,436 | ₩41,369 | ₩41,436 | +0.16% | 500 |
|---|
| 2026.01.05 | ₩41,142 | ₩41,142 | ₩41,062 | ₩41,110 | -0.08% | 800 |
|---|
| 2026.01.02 | ₩40,906 | ₩40,906 | ₩40,906 | ₩40,906 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩40,663 | ₩40,663 | ₩40,663 | ₩40,663 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩40,868 | ₩40,982 | ₩40,822 | ₩40,856 | -0.03% | 7.3천 |
|---|
| 2025.12.29 | ₩40,715 | ₩40,742 | ₩40,699 | ₩40,699 | -0.04% | 5.7천 |
|---|
| 2025.12.26 | ₩40,997 | ₩41,087 | ₩40,997 | ₩41,087 | +0.22% | 700 |
|---|
| 2025.12.24 | ₩40,888 | ₩40,982 | ₩40,888 | ₩40,975 | +0.21% | 400 |
|---|
| 2025.12.23 | ₩41,049 | ₩41,049 | ₩40,835 | ₩40,973 | -0.19% | 2.3천 |
|---|
| 2025.12.22 | ₩41,369 | ₩41,382 | ₩41,222 | ₩41,259 | -0.26% | 1.6만 |
|---|
| 2025.12.19 | ₩41,155 | ₩41,155 | ₩40,991 | ₩40,991 | -0.40% | 400 |
|---|
| 2025.12.18 | ₩41,102 | ₩41,123 | ₩40,875 | ₩40,920 | -0.44% | 4.1천 |
|---|
| 2025.12.17 | ₩40,994 | ₩41,089 | ₩40,969 | ₩41,075 | +0.20% | 1.3천 |
|---|
| 2025.12.16 | ₩40,875 | ₩40,875 | ₩40,850 | ₩40,850 | -0.06% | 100 |
|---|
| 2025.12.15 | ₩41,195 | ₩41,235 | ₩41,195 | ₩41,206 | +0.03% | 400 |
|---|
| 2025.12.12 | ₩41,075 | ₩41,209 | ₩41,075 | ₩41,147 | +0.18% | 1.4천 |
|---|
| 2025.12.11 | ₩41,209 | ₩41,209 | ₩41,178 | ₩41,178 | -0.07% | 200 |
|---|
| 2025.12.10 | ₩40,782 | ₩40,842 | ₩40,782 | ₩40,842 | +0.15% | 300 |
|---|
| 2025.12.09 | ₩40,608 | ₩40,647 | ₩40,564 | ₩40,564 | -0.11% | 1.4천 |
|---|
| 2025.12.08 | ₩40,528 | ₩40,528 | ₩40,423 | ₩40,423 | -0.26% | 500 |
|---|
| 2025.12.05 | ₩40,612 | ₩40,612 | ₩40,612 | ₩40,612 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩40,755 | ₩40,755 | ₩40,679 | ₩40,679 | -0.19% | 800 |
|---|
| 2025.12.03 | ₩40,702 | ₩40,702 | ₩40,667 | ₩40,667 | -0.09% | 200 |
|---|
| 2025.12.02 | ₩40,368 | ₩40,433 | ₩40,368 | ₩40,433 | +0.16% | 300 |
|---|
| 2025.12.01 | ₩40,783 | ₩40,795 | ₩40,675 | ₩40,675 | -0.27% | 1.3천 |
|---|
| 2025.11.28 | ₩40,688 | ₩40,782 | ₩40,688 | ₩40,712 | +0.06% | 1.6천 |
|---|
| 2025.11.26 | ₩40,542 | ₩40,542 | ₩40,500 | ₩40,500 | -0.10% | 100 |
|---|
| 2025.11.25 | ₩40,141 | ₩40,141 | ₩40,089 | ₩40,089 | -0.13% | 300 |
|---|
| 2025.11.24 | ₩39,539 | ₩39,856 | ₩39,539 | ₩39,856 | +0.80% | 2.8천 |
|---|
| 2025.11.21 | ₩39,539 | ₩39,539 | ₩39,539 | ₩39,539 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩39,888 | ₩39,888 | ₩39,212 | ₩39,212 | -1.69% | 4.6천 |
|---|
| 2025.11.19 | ₩39,667 | ₩39,667 | ₩39,667 | ₩39,667 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩39,647 | ₩39,861 | ₩39,647 | ₩39,861 | +0.54% | 3.5천 |
|---|
| 2025.11.17 | ₩39,794 | ₩39,794 | ₩39,647 | ₩39,647 | -0.37% | 1.7만 |
|---|
| 2025.11.14 | ₩39,914 | ₩39,928 | ₩39,914 | ₩39,928 | +0.03% | 100 |
|---|
| 2025.11.13 | ₩40,036 | ₩40,114 | ₩39,881 | ₩39,881 | -0.39% | 800 |
|---|
| 2025.11.12 | ₩40,021 | ₩40,021 | ₩39,988 | ₩39,988 | -0.08% | 600 |
|---|
| 2025.11.11 | ₩39,874 | ₩39,981 | ₩39,874 | ₩39,938 | +0.16% | 1.4천 |
|---|
| 2025.11.10 | ₩39,260 | ₩39,553 | ₩39,260 | ₩39,553 | +0.74% | 400 |
|---|
| 2025.11.07 | ₩39,020 | ₩39,148 | ₩38,953 | ₩39,148 | +0.33% | 200 |
|---|
| 2025.11.06 | ₩38,827 | ₩38,827 | ₩38,827 | ₩38,827 | 0.00% | 200 |
|---|
| 2025.11.05 | ₩38,700 | ₩38,723 | ₩38,700 | ₩38,723 | +0.06% | 700 |
|---|
| 2025.11.04 | ₩38,526 | ₩38,526 | ₩38,380 | ₩38,428 | -0.26% | 1.5천 |
|---|
| 2025.11.03 | ₩38,673 | ₩38,849 | ₩38,673 | ₩38,849 | +0.46% | 1천 |
|---|
| 2025.10.31 | ₩38,980 | ₩38,988 | ₩38,980 | ₩38,988 | +0.02% | 200 |
|---|
| 2025.10.30 | ₩38,780 | ₩39,034 | ₩38,780 | ₩39,007 | +0.58% | 7.2천 |
|---|
| 2025.10.29 | ₩38,900 | ₩39,008 | ₩38,753 | ₩38,776 | -0.32% | 1천 |
|---|
| 2025.10.28 | ₩38,793 | ₩38,887 | ₩38,793 | ₩38,871 | +0.20% | 1.6만 |
|---|
| 2025.10.27 | ₩38,860 | ₩38,903 | ₩38,860 | ₩38,903 | +0.11% | 200 |
|---|
| 2025.10.24 | ₩39,020 | ₩39,094 | ₩39,020 | ₩39,094 | +0.19% | 500 |
|---|
| 2025.10.23 | ₩39,102 | ₩39,194 | ₩39,102 | ₩39,194 | +0.24% | 400 |
|---|
| 2025.10.22 | ₩38,900 | ₩39,099 | ₩38,900 | ₩39,099 | +0.51% | 800 |
|---|
| 2025.10.21 | ₩38,884 | ₩38,884 | ₩38,884 | ₩38,884 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩39,581 | ₩39,634 | ₩39,554 | ₩39,627 | +0.12% | 5천 |
|---|
| 2025.10.17 | ₩39,354 | ₩39,441 | ₩39,194 | ₩39,421 | +0.17% | 4.6천 |
|---|
| 2025.10.16 | ₩39,727 | ₩39,794 | ₩39,647 | ₩39,678 | -0.12% | 1.5천 |
|---|
| 2025.10.15 | ₩39,461 | ₩39,519 | ₩39,434 | ₩39,519 | +0.15% | 2.4만 |
|---|
| 2025.10.14 | ₩39,195 | ₩39,195 | ₩39,195 | ₩39,195 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩39,100 | ₩39,154 | ₩39,100 | ₩39,154 | +0.14% | 100 |
|---|
| 2025.10.10 | ₩38,981 | ₩38,981 | ₩38,820 | ₩38,820 | -0.41% | 300 |
|---|