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 | ₩43,905 | ₩43,918 | ₩43,718 | ₩43,718 | -0.43% | 1.6천 |
| 2026.10.08 | ₩43,812 | ₩43,812 | ₩43,812 | ₩43,812 | 0.00% | 100 |
| 2026.10.07 | ₩43,331 | ₩43,331 | ₩43,331 | ₩43,331 | 0.00% | 2천 |
| 2026.10.06 | ₩43,639 | ₩43,639 | ₩43,639 | ₩43,639 | 0.00% | 100 |
| 2026.10.05 | ₩43,425 | ₩43,507 | ₩43,425 | ₩43,507 | +0.19% | 300 |
| 2026.10.02 | ₩43,398 | ₩43,430 | ₩43,398 | ₩43,430 | +0.07% | 700 |
| 2026.10.01 | ₩43,303 | ₩43,303 | ₩43,303 | ₩43,303 | 0.00% | 100 |
| 2026.09.30 | ₩43,665 | ₩43,665 | ₩43,391 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,391 |
| -0.63% |
| 200 |
| 2026.09.29 | ₩43,614 | ₩43,614 | ₩43,614 | ₩43,614 | 0.00% | 1천 |
|---|
| 2026.09.28 | ₩44,118 | ₩44,124 | ₩44,118 | ₩44,124 | +0.01% | 900 |
|---|
| 2026.09.25 | ₩44,572 | ₩44,645 | ₩44,572 | ₩44,645 | +0.16% | 1.4천 |
|---|
| 2026.09.24 | ₩44,986 | ₩44,986 | ₩44,765 | ₩44,765 | -0.49% | 200 |
|---|
| 2026.09.23 | ₩44,839 | ₩44,852 | ₩44,779 | ₩44,779 | -0.13% | 2.3천 |
|---|
| 2026.09.22 | ₩45,119 | ₩45,199 | ₩45,119 | ₩45,199 | +0.18% | 300 |
|---|
| 2026.09.21 | ₩45,199 | ₩45,199 | ₩45,163 | ₩45,163 | -0.08% | 100 |
|---|
| 2026.09.18 | ₩45,386 | ₩45,426 | ₩45,386 | ₩45,406 | +0.04% | 2.1천 |
|---|
| 2026.09.17 | ₩45,789 | ₩45,789 | ₩45,789 | ₩45,789 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩45,452 | ₩45,587 | ₩45,452 | ₩45,587 | +0.30% | 100 |
|---|
| 2026.09.15 | ₩46,119 | ₩46,156 | ₩46,119 | ₩46,156 | +0.08% | 100 |
|---|
| 2026.09.14 | ₩45,973 | ₩45,973 | ₩45,890 | ₩45,890 | -0.18% | 300 |
|---|
| 2026.09.11 | ₩46,071 | ₩46,071 | ₩46,071 | ₩46,071 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩46,113 | ₩46,113 | ₩46,027 | ₩46,086 | -0.06% | 900 |
|---|
| 2026.09.09 | ₩46,186 | ₩46,266 | ₩46,186 | ₩46,257 | +0.15% | 1.7천 |
|---|
| 2026.09.08 | ₩46,440 | ₩46,440 | ₩46,196 | ₩46,196 | -0.53% | 200 |
|---|
| 2026.09.04 | ₩46,202 | ₩46,202 | ₩46,202 | ₩46,202 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩46,400 | ₩46,514 | ₩46,400 | ₩46,514 | +0.25% | 800 |
|---|
| 2026.09.02 | ₩46,266 | ₩46,266 | ₩46,228 | ₩46,228 | -0.08% | 2.2천 |
|---|
| 2026.09.01 | ₩46,280 | ₩46,360 | ₩46,145 | ₩46,145 | -0.29% | 3만 |
|---|
| 2026.08.31 | ₩46,261 | ₩46,261 | ₩46,261 | ₩46,261 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩46,320 | ₩46,320 | ₩46,228 | ₩46,228 | -0.20% | 400 |
|---|
| 2026.08.27 | ₩46,440 | ₩46,522 | ₩46,400 | ₩46,522 | +0.18% | 1.4천 |
|---|
| 2026.08.26 | ₩46,472 | ₩46,472 | ₩46,472 | ₩46,472 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩46,915 | ₩46,915 | ₩46,915 | ₩46,915 | 0.00% | 6.2천 |
|---|
| 2026.08.24 | ₩46,827 | ₩46,907 | ₩46,827 | ₩46,897 | +0.15% | 1.9천 |
|---|
| 2026.08.21 | ₩46,760 | ₩46,920 | ₩46,760 | ₩46,920 | +0.34% | 400 |
|---|
| 2026.08.20 | ₩46,787 | ₩46,827 | ₩46,787 | ₩46,820 | +0.07% | 500 |
|---|
| 2026.08.19 | ₩46,733 | ₩46,733 | ₩46,633 | ₩46,633 | -0.21% | 4.6천 |
|---|
| 2026.08.18 | ₩45,727 | ₩45,727 | ₩45,727 | ₩45,727 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩45,693 | ₩45,826 | ₩45,693 | ₩45,767 | +0.16% | 300 |
|---|
| 2026.08.14 | ₩45,666 | ₩45,666 | ₩45,666 | ₩45,666 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩45,279 | ₩45,356 | ₩45,172 | ₩45,356 | +0.17% | 3.9천 |
|---|
| 2026.08.12 | ₩45,346 | ₩45,410 | ₩45,346 | ₩45,410 | +0.14% | 800 |
|---|
| 2026.08.11 | ₩45,366 | ₩45,366 | ₩45,288 | ₩45,288 | -0.17% | 300 |
|---|
| 2026.08.10 | ₩45,199 | ₩45,343 | ₩45,199 | ₩45,343 | +0.32% | 200 |
|---|
| 2026.08.07 | ₩45,306 | ₩45,306 | ₩45,107 | ₩45,107 | -0.44% | 400 |
|---|
| 2026.08.06 | ₩44,695 | ₩44,695 | ₩44,695 | ₩44,695 | 0.00% | 6.4천 |
|---|
| 2026.08.05 | ₩44,407 | ₩44,407 | ₩44,407 | ₩44,407 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩44,285 | ₩44,285 | ₩44,237 | ₩44,237 | -0.11% | 400 |
|---|
| 2026.08.03 | ₩44,078 | ₩44,180 | ₩44,078 | ₩44,180 | +0.23% | 1.7만 |
|---|
| 2026.07.31 | ₩44,132 | ₩44,238 | ₩44,052 | ₩44,196 | +0.15% | 2.6천 |
|---|
| 2026.07.30 | ₩43,825 | ₩44,202 | ₩43,825 | ₩44,202 | +0.86% | 3.9천 |
|---|
| 2026.07.29 | ₩44,065 | ₩44,065 | ₩43,984 | ₩43,984 | -0.18% | 200 |
|---|
| 2026.07.28 | ₩43,882 | ₩43,882 | ₩43,882 | ₩43,882 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩43,904 | ₩43,904 | ₩43,904 | ₩43,904 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩44,038 | ₩44,038 | ₩43,997 | ₩43,997 | -0.09% | 200 |
|---|
| 2026.07.23 | ₩43,719 | ₩43,719 | ₩43,719 | ₩43,719 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩43,691 | ₩43,691 | ₩43,653 | ₩43,653 | -0.09% | 5.1천 |
|---|
| 2026.07.21 | ₩43,131 | ₩43,131 | ₩43,086 | ₩43,086 | -0.11% | 100 |
|---|
| 2026.07.20 | ₩42,671 | ₩42,671 | ₩42,671 | ₩42,671 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩42,855 | ₩42,855 | ₩42,855 | ₩42,855 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩42,744 | ₩42,744 | ₩42,631 | ₩42,631 | -0.27% | 400 |
|---|
| 2026.07.15 | ₩42,437 | ₩42,561 | ₩42,437 | ₩42,561 | +0.29% | 600 |
|---|
| 2026.07.14 | ₩42,691 | ₩42,695 | ₩42,691 | ₩42,695 | +0.01% | 3.2천 |
|---|
| 2026.07.13 | ₩42,695 | ₩42,695 | ₩42,695 | ₩42,695 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩42,277 | ₩42,367 | ₩42,277 | ₩42,367 | +0.21% | 2.6만 |
|---|
| 2026.07.09 | ₩42,051 | ₩42,051 | ₩42,010 | ₩42,010 | -0.10% | 300 |
|---|
| 2026.07.08 | ₩42,197 | ₩42,197 | ₩42,024 | ₩42,043 | -0.37% | 3.6만 |
|---|
| 2026.07.07 | ₩42,077 | ₩42,120 | ₩42,077 | ₩42,120 | +0.10% | 1.4천 |
|---|
| 2026.07.06 | ₩42,024 | ₩42,024 | ₩41,953 | ₩41,953 | -0.17% | 500 |
|---|
| 2026.07.02 | ₩41,990 | ₩42,112 | ₩41,990 | ₩42,112 | +0.29% | 200 |
|---|
| 2026.07.01 | ₩41,685 | ₩41,797 | ₩41,534 | ₩41,534 | -0.36% | 1.8만 |
|---|
| 2026.06.30 | ₩41,710 | ₩41,710 | ₩41,642 | ₩41,642 | -0.16% | 1.3천 |
|---|
| 2026.06.29 | ₩41,677 | ₩41,818 | ₩41,677 | ₩41,818 | +0.34% | 600 |
|---|
| 2026.06.26 | ₩42,531 | ₩42,533 | ₩42,531 | ₩42,533 | +0.01% | 1.7천 |
|---|
| 2026.06.25 | ₩42,417 | ₩42,433 | ₩42,417 | ₩42,433 | +0.04% | 300 |
|---|
| 2026.06.24 | ₩42,104 | ₩42,104 | ₩42,095 | ₩42,095 | -0.02% | 1천 |
|---|
| 2026.06.23 | ₩42,691 | ₩42,691 | ₩42,624 | ₩42,624 | -0.16% | 2.1만 |
|---|
| 2026.06.22 | ₩42,611 | ₩42,752 | ₩42,557 | ₩42,752 | +0.33% | 1.2만 |
|---|
| 2026.06.18 | ₩42,771 | ₩42,824 | ₩42,771 | ₩42,808 | +0.09% | 1.6만 |
|---|
| 2026.06.17 | ₩43,972 | ₩43,972 | ₩43,329 | ₩43,329 | -1.46% | 1.6만 |
|---|
| 2026.06.16 | ₩44,065 | ₩44,105 | ₩44,065 | ₩44,076 | +0.02% | 700 |
|---|
| 2026.06.15 | ₩44,379 | ₩44,379 | ₩44,065 | ₩44,065 | -0.71% | 800 |
|---|
| 2026.06.12 | ₩44,412 | ₩44,412 | ₩44,344 | ₩44,344 | -0.15% | 400 |
|---|
| 2026.06.11 | ₩44,110 | ₩44,110 | ₩44,110 | ₩44,110 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩43,758 | ₩43,758 | ₩43,653 | ₩43,653 | -0.24% | 700 |
|---|
| 2026.06.09 | ₩43,771 | ₩43,771 | ₩43,478 | ₩43,661 | -0.25% | 6.7천 |
|---|
| 2026.06.08 | ₩43,745 | ₩43,878 | ₩43,745 | ₩43,800 | +0.13% | 4.5천 |
|---|
| 2026.06.05 | ₩43,565 | ₩43,565 | ₩43,565 | ₩43,565 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩44,452 | ₩44,485 | ₩44,452 | ₩44,485 | +0.08% | 800 |
|---|
| 2026.06.03 | ₩44,372 | ₩44,372 | ₩44,262 | ₩44,262 | -0.25% | 500 |
|---|
| 2026.06.02 | ₩44,345 | ₩44,585 | ₩44,345 | ₩44,585 | +0.54% | 500 |
|---|
| 2026.06.01 | ₩44,265 | ₩44,492 | ₩44,252 | ₩44,377 | +0.25% | 3.3천 |
|---|
| 2026.05.29 | ₩44,425 | ₩44,533 | ₩44,425 | ₩44,533 | +0.24% | 300 |
|---|
| 2026.05.28 | ₩44,532 | ₩44,532 | ₩44,524 | ₩44,524 | -0.02% | 300 |
|---|
| 2026.05.27 | ₩44,625 | ₩44,679 | ₩44,423 | ₩44,423 | -0.45% | 2.9천 |
|---|
| 2026.05.26 | ₩44,759 | ₩44,765 | ₩44,759 | ₩44,765 | +0.01% | 300 |
|---|
| 2026.05.22 | ₩44,879 | ₩44,925 | ₩44,879 | ₩44,925 | +0.10% | 500 |
|---|
| 2026.05.21 | ₩45,039 | ₩45,079 | ₩44,945 | ₩45,076 | +0.08% | 2.6천 |
|---|
| 2026.05.20 | ₩45,079 | ₩45,079 | ₩45,079 | ₩45,079 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩45,026 | ₩45,079 | ₩44,892 | ₩45,020 | -0.01% | 4.9천 |
|---|
| 2026.05.18 | ₩45,039 | ₩45,176 | ₩45,039 | ₩45,176 | +0.31% | 400 |
|---|
| 2026.05.15 | ₩45,052 | ₩45,052 | ₩44,785 | ₩44,839 | -0.47% | 1.5천 |
|---|
| 2026.05.14 | ₩45,338 | ₩45,338 | ₩45,338 | ₩45,338 | 0.00% | 200 |
|---|
| 2026.05.13 | ₩45,479 | ₩45,599 | ₩45,459 | ₩45,593 | +0.25% | 800 |
|---|
| 2026.05.12 | ₩45,399 | ₩45,629 | ₩45,279 | ₩45,629 | +0.51% | 1천 |
|---|
| 2026.05.11 | ₩45,586 | ₩45,719 | ₩45,586 | ₩45,694 | +0.24% | 2.3천 |
|---|
| 2026.05.08 | ₩45,132 | ₩45,132 | ₩45,090 | ₩45,090 | -0.09% | 6.1천 |
|---|
| 2026.05.07 | ₩45,132 | ₩45,132 | ₩44,916 | ₩44,916 | -0.48% | 2.3만 |
|---|
| 2026.05.06 | ₩45,026 | ₩45,186 | ₩45,026 | ₩45,122 | +0.21% | 1.1천 |
|---|
| 2026.05.05 | ₩44,905 | ₩44,935 | ₩44,905 | ₩44,935 | +0.07% | 1.1만 |
|---|
| 2026.05.04 | ₩44,825 | ₩44,921 | ₩44,825 | ₩44,921 | +0.21% | 1.1천 |
|---|
| 2026.05.01 | ₩45,126 | ₩45,126 | ₩45,012 | ₩45,066 | -0.13% | 1.8천 |
|---|
| 2026.04.30 | ₩44,892 | ₩45,280 | ₩44,892 | ₩45,280 | +0.86% | 600 |
|---|
| 2026.04.29 | ₩44,612 | ₩44,653 | ₩44,465 | ₩44,616 | +0.01% | 1.7천 |
|---|
| 2026.04.28 | ₩44,799 | ₩44,865 | ₩44,799 | ₩44,865 | +0.15% | 1.4천 |
|---|
| 2026.04.27 | ₩45,252 | ₩45,252 | ₩45,119 | ₩45,119 | -0.29% | 300 |
|---|
| 2026.04.24 | ₩45,386 | ₩45,386 | ₩45,206 | ₩45,206 | -0.40% | 1.8천 |
|---|
| 2026.04.23 | ₩44,505 | ₩45,319 | ₩44,505 | ₩45,306 | +1.80% | 3.3천 |
|---|
| 2026.04.22 | ₩45,559 | ₩45,559 | ₩45,306 | ₩45,410 | -0.33% | 1.2천 |
|---|
| 2026.04.21 | ₩45,324 | ₩45,324 | ₩45,266 | ₩45,266 | -0.13% | 1.3천 |
|---|
| 2026.04.20 | ₩45,666 | ₩45,733 | ₩45,639 | ₩45,690 | +0.05% | 3.4천 |
|---|
| 2026.04.17 | ₩45,679 | ₩45,726 | ₩45,679 | ₩45,726 | +0.10% | 600 |
|---|
| 2026.04.16 | ₩45,839 | ₩45,919 | ₩45,813 | ₩45,889 | +0.11% | 1.4만 |
|---|
| 2026.04.15 | ₩45,839 | ₩45,839 | ₩45,575 | ₩45,619 | -0.48% | 1.2천 |
|---|
| 2026.04.14 | ₩46,173 | ₩46,266 | ₩45,933 | ₩45,970 | -0.44% | 8.6천 |
|---|
| 2026.04.13 | ₩46,026 | ₩46,313 | ₩46,026 | ₩46,188 | +0.35% | 5.7만 |
|---|
| 2026.04.10 | ₩46,106 | ₩46,119 | ₩46,039 | ₩46,049 | -0.12% | 3천 |
|---|
| 2026.04.09 | ₩45,906 | ₩45,915 | ₩45,893 | ₩45,915 | +0.02% | 400 |
|---|
| 2026.04.08 | ₩45,906 | ₩45,918 | ₩45,786 | ₩45,918 | +0.03% | 1.2천 |
|---|
| 2026.04.07 | ₩45,973 | ₩45,973 | ₩45,941 | ₩45,941 | -0.07% | 300 |
|---|
| 2026.04.06 | ₩44,959 | ₩45,906 | ₩44,959 | ₩45,879 | +2.05% | 4.8천 |
|---|
| 2026.04.02 | ₩45,826 | ₩45,826 | ₩45,733 | ₩45,750 | -0.17% | 400 |
|---|
| 2026.04.01 | ₩45,466 | ₩45,466 | ₩45,420 | ₩45,420 | -0.10% | 3.4천 |
|---|
| 2026.03.31 | ₩45,439 | ₩45,507 | ₩45,359 | ₩45,507 | +0.15% | 1.3천 |
|---|
| 2026.03.30 | ₩45,399 | ₩45,412 | ₩44,932 | ₩44,963 | -0.96% | 3.2천 |
|---|
| 2026.03.27 | ₩45,066 | ₩45,075 | ₩45,066 | ₩45,075 | +0.02% | 200 |
|---|
| 2026.03.26 | ₩45,226 | ₩45,226 | ₩44,840 | ₩44,840 | -0.85% | 600 |
|---|
| 2026.03.25 | ₩45,060 | ₩45,060 | ₩45,060 | ₩45,060 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩44,225 | ₩44,759 | ₩44,225 | ₩44,631 | +0.92% | 3.4천 |
|---|
| 2026.03.23 | ₩44,065 | ₩44,511 | ₩44,065 | ₩44,368 | +0.69% | 1.3천 |
|---|
| 2026.03.20 | ₩44,385 | ₩44,385 | ₩44,273 | ₩44,273 | -0.25% | 300 |
|---|
| 2026.03.19 | ₩44,512 | ₩44,532 | ₩44,492 | ₩44,532 | +0.04% | 900 |
|---|
| 2026.03.18 | ₩44,865 | ₩44,879 | ₩44,713 | ₩44,713 | -0.34% | 4.1천 |
|---|
| 2026.03.17 | ₩45,472 | ₩45,573 | ₩45,367 | ₩45,367 | -0.23% | 1.4천 |
|---|
| 2026.03.16 | ₩45,199 | ₩45,199 | ₩45,159 | ₩45,174 | -0.06% | 3.9천 |
|---|
| 2026.03.13 | ₩44,986 | ₩45,092 | ₩44,943 | ₩44,943 | -0.09% | 6.2천 |
|---|
| 2026.03.12 | ₩45,346 | ₩45,466 | ₩45,346 | ₩45,408 | +0.14% | 3천 |
|---|
| 2026.03.11 | ₩45,252 | ₩45,480 | ₩45,252 | ₩45,480 | +0.50% | 1.6천 |
|---|
| 2026.03.10 | ₩45,953 | ₩45,953 | ₩45,599 | ₩45,626 | -0.71% | 1.7천 |
|---|
| 2026.03.09 | ₩46,280 | ₩46,280 | ₩45,159 | ₩45,710 | -1.23% | 2.6천 |
|---|
| 2026.03.06 | ₩45,159 | ₩45,655 | ₩45,159 | ₩45,655 | +1.10% | 400 |
|---|
| 2026.03.05 | ₩45,466 | ₩45,590 | ₩45,466 | ₩45,590 | +0.27% | 200 |
|---|
| 2026.03.04 | ₩45,933 | ₩46,003 | ₩45,933 | ₩46,003 | +0.15% | 1.1천 |
|---|
| 2026.03.03 | ₩46,960 | ₩46,960 | ₩45,532 | ₩46,021 | -2.00% | 8.9천 |
|---|
| 2026.03.02 | ₩47,037 | ₩47,120 | ₩46,840 | ₩47,120 | +0.18% | 1.5천 |
|---|
| 2026.02.27 | ₩46,800 | ₩46,980 | ₩46,800 | ₩46,980 | +0.38% | 1.4만 |
|---|
| 2026.02.26 | ₩46,186 | ₩46,550 | ₩46,186 | ₩46,550 | +0.79% | 900 |
|---|
| 2026.02.25 | ₩46,747 | ₩46,747 | ₩46,533 | ₩46,573 | -0.37% | 1.2천 |
|---|
| 2026.02.24 | ₩46,560 | ₩46,977 | ₩46,560 | ₩46,977 | +0.90% | 900 |
|---|
| 2026.02.23 | ₩46,652 | ₩46,673 | ₩46,560 | ₩46,672 | +0.04% | 4.8천 |
|---|
| 2026.02.20 | ₩46,026 | ₩46,140 | ₩45,773 | ₩46,140 | +0.25% | 700 |
|---|
| 2026.02.19 | ₩45,959 | ₩46,061 | ₩45,959 | ₩46,061 | +0.22% | 500 |
|---|
| 2026.02.18 | ₩45,866 | ₩46,066 | ₩45,693 | ₩45,739 | -0.28% | 3.2만 |
|---|
| 2026.02.17 | ₩45,573 | ₩45,573 | ₩45,072 | ₩45,132 | -0.97% | 2.8천 |
|---|
| 2026.02.13 | ₩45,548 | ₩45,548 | ₩45,548 | ₩45,548 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩45,733 | ₩45,733 | ₩44,932 | ₩44,948 | -1.72% | 3.3천 |
|---|
| 2026.02.11 | ₩45,686 | ₩45,694 | ₩45,686 | ₩45,694 | +0.02% | 100 |
|---|
| 2026.02.10 | ₩45,112 | ₩45,112 | ₩45,026 | ₩45,026 | -0.19% | 100 |
|---|
| 2026.02.09 | ₩44,759 | ₩44,986 | ₩44,759 | ₩44,976 | +0.49% | 1.2천 |
|---|
| 2026.02.06 | ₩44,329 | ₩44,428 | ₩44,269 | ₩44,428 | +0.22% | 900 |
|---|
| 2026.02.05 | ₩43,731 | ₩43,731 | ₩43,590 | ₩43,590 | -0.32% | 4.3천 |
|---|
| 2026.02.04 | ₩44,411 | ₩44,425 | ₩44,052 | ₩44,401 | -0.02% | 3.3천 |
|---|
| 2026.02.03 | ₩43,838 | ₩43,926 | ₩43,571 | ₩43,926 | +0.20% | 2.1천 |
|---|
| 2026.02.02 | ₩43,278 | ₩43,358 | ₩43,171 | ₩43,297 | +0.04% | 2.4만 |
|---|
| 2026.01.30 | ₩44,278 | ₩44,278 | ₩43,104 | ₩43,226 | -2.38% | 4.8만 |
|---|
| 2026.01.29 | ₩44,345 | ₩44,345 | ₩43,985 | ₩44,208 | -0.31% | 1.4천 |
|---|
| 2026.01.28 | ₩44,222 | ₩44,222 | ₩43,932 | ₩44,065 | -0.36% | 6.1천 |
|---|
| 2026.01.27 | ₩43,705 | ₩43,972 | ₩43,538 | ₩43,942 | +0.54% | 7.1천 |
|---|
| 2026.01.26 | ₩43,571 | ₩43,573 | ₩43,571 | ₩43,573 | +0.00% | 600 |
|---|
| 2026.01.23 | ₩43,251 | ₩43,438 | ₩43,251 | ₩43,410 | +0.37% | 2.4천 |
|---|
| 2026.01.22 | ₩42,898 | ₩42,898 | ₩42,898 | ₩42,898 | 0.00% | 300 |
|---|
| 2026.01.21 | ₩42,784 | ₩42,784 | ₩42,597 | ₩42,668 | -0.27% | 1.6천 |
|---|
| 2026.01.20 | ₩43,131 | ₩43,131 | ₩42,397 | ₩42,448 | -1.58% | 600 |
|---|
| 2026.01.16 | ₩42,117 | ₩42,148 | ₩42,117 | ₩42,148 | +0.07% | 400 |
|---|
| 2026.01.15 | ₩42,224 | ₩42,357 | ₩42,224 | ₩42,356 | +0.31% | 1.3천 |
|---|
| 2026.01.14 | ₩42,431 | ₩42,432 | ₩42,431 | ₩42,432 | +0.00% | 100 |
|---|
| 2026.01.13 | ₩42,010 | ₩42,171 | ₩42,010 | ₩42,112 | +0.24% | 1.7천 |
|---|
| 2026.01.12 | ₩41,952 | ₩41,952 | ₩41,878 | ₩41,878 | -0.17% | 5.6천 |
|---|
| 2026.01.09 | ₩41,570 | ₩41,570 | ₩41,504 | ₩41,537 | -0.08% | 4.5천 |
|---|
| 2026.01.08 | ₩41,450 | ₩41,484 | ₩41,450 | ₩41,484 | +0.08% | 200 |
|---|
| 2026.01.07 | ₩40,983 | ₩41,191 | ₩40,983 | ₩41,191 | +0.51% | 1.5천 |
|---|
| 2026.01.06 | ₩41,357 | ₩41,423 | ₩41,357 | ₩41,423 | +0.16% | 500 |
|---|
| 2026.01.05 | ₩41,130 | ₩41,130 | ₩41,050 | ₩41,098 | -0.08% | 800 |
|---|
| 2026.01.02 | ₩40,894 | ₩40,894 | ₩40,894 | ₩40,894 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩40,651 | ₩40,651 | ₩40,651 | ₩40,651 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩40,857 | ₩40,970 | ₩40,810 | ₩40,844 | -0.03% | 7.3천 |
|---|
| 2025.12.29 | ₩40,703 | ₩40,730 | ₩40,687 | ₩40,687 | -0.04% | 5.7천 |
|---|
| 2025.12.26 | ₩40,985 | ₩41,075 | ₩40,985 | ₩41,075 | +0.22% | 700 |
|---|
| 2025.12.24 | ₩40,877 | ₩40,970 | ₩40,877 | ₩40,963 | +0.21% | 400 |
|---|
| 2025.12.23 | ₩41,037 | ₩41,037 | ₩40,823 | ₩40,961 | -0.19% | 2.3천 |
|---|
| 2025.12.22 | ₩41,357 | ₩41,370 | ₩41,210 | ₩41,247 | -0.26% | 1.6만 |
|---|
| 2025.12.19 | ₩41,143 | ₩41,143 | ₩40,979 | ₩40,979 | -0.40% | 400 |
|---|
| 2025.12.18 | ₩41,090 | ₩41,111 | ₩40,863 | ₩40,909 | -0.44% | 4.1천 |
|---|
| 2025.12.17 | ₩40,982 | ₩41,077 | ₩40,957 | ₩41,063 | +0.20% | 1.3천 |
|---|
| 2025.12.16 | ₩40,863 | ₩40,863 | ₩40,838 | ₩40,838 | -0.06% | 100 |
|---|
| 2025.12.15 | ₩41,183 | ₩41,223 | ₩41,183 | ₩41,194 | +0.03% | 400 |
|---|
| 2025.12.12 | ₩41,063 | ₩41,197 | ₩41,063 | ₩41,135 | +0.18% | 1.4천 |
|---|
| 2025.12.11 | ₩41,197 | ₩41,197 | ₩41,166 | ₩41,166 | -0.07% | 200 |
|---|
| 2025.12.10 | ₩40,770 | ₩40,830 | ₩40,770 | ₩40,830 | +0.15% | 300 |
|---|
| 2025.12.09 | ₩40,596 | ₩40,635 | ₩40,552 | ₩40,552 | -0.11% | 1.4천 |
|---|
| 2025.12.08 | ₩40,516 | ₩40,516 | ₩40,411 | ₩40,411 | -0.26% | 500 |
|---|
| 2025.12.05 | ₩40,600 | ₩40,600 | ₩40,600 | ₩40,600 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩40,743 | ₩40,743 | ₩40,667 | ₩40,667 | -0.19% | 800 |
|---|
| 2025.12.03 | ₩40,690 | ₩40,690 | ₩40,655 | ₩40,655 | -0.09% | 200 |
|---|
| 2025.12.02 | ₩40,356 | ₩40,422 | ₩40,356 | ₩40,422 | +0.16% | 300 |
|---|
| 2025.12.01 | ₩40,771 | ₩40,783 | ₩40,663 | ₩40,663 | -0.27% | 1.3천 |
|---|
| 2025.11.28 | ₩40,676 | ₩40,770 | ₩40,676 | ₩40,700 | +0.06% | 1.6천 |
|---|
| 2025.11.26 | ₩40,530 | ₩40,530 | ₩40,488 | ₩40,488 | -0.10% | 100 |
|---|
| 2025.11.25 | ₩40,129 | ₩40,129 | ₩40,077 | ₩40,077 | -0.13% | 300 |
|---|
| 2025.11.24 | ₩39,528 | ₩39,844 | ₩39,528 | ₩39,844 | +0.80% | 2.8천 |
|---|
| 2025.11.21 | ₩39,528 | ₩39,528 | ₩39,528 | ₩39,528 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩39,876 | ₩39,876 | ₩39,201 | ₩39,201 | -1.69% | 4.6천 |
|---|
| 2025.11.19 | ₩39,656 | ₩39,656 | ₩39,656 | ₩39,656 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩39,636 | ₩39,849 | ₩39,636 | ₩39,849 | +0.54% | 3.5천 |
|---|
| 2025.11.17 | ₩39,783 | ₩39,783 | ₩39,636 | ₩39,636 | -0.37% | 1.7만 |
|---|
| 2025.11.14 | ₩39,903 | ₩39,916 | ₩39,903 | ₩39,916 | +0.03% | 100 |
|---|
| 2025.11.13 | ₩40,024 | ₩40,103 | ₩39,869 | ₩39,869 | -0.39% | 800 |
|---|
| 2025.11.12 | ₩40,009 | ₩40,009 | ₩39,976 | ₩39,976 | -0.08% | 600 |
|---|
| 2025.11.11 | ₩39,863 | ₩39,969 | ₩39,863 | ₩39,927 | +0.16% | 1.4천 |
|---|
| 2025.11.10 | ₩39,249 | ₩39,541 | ₩39,249 | ₩39,541 | +0.74% | 400 |
|---|
| 2025.11.07 | ₩39,009 | ₩39,137 | ₩38,942 | ₩39,137 | +0.33% | 200 |
|---|
| 2025.11.06 | ₩38,815 | ₩38,815 | ₩38,815 | ₩38,815 | 0.00% | 200 |
|---|
| 2025.11.05 | ₩38,689 | ₩38,711 | ₩38,689 | ₩38,711 | +0.06% | 700 |
|---|
| 2025.11.04 | ₩38,515 | ₩38,515 | ₩38,368 | ₩38,416 | -0.26% | 1.5천 |
|---|
| 2025.11.03 | ₩38,662 | ₩38,838 | ₩38,662 | ₩38,838 | +0.46% | 1천 |
|---|
| 2025.10.31 | ₩38,969 | ₩38,977 | ₩38,969 | ₩38,977 | +0.02% | 200 |
|---|
| 2025.10.30 | ₩38,769 | ₩39,022 | ₩38,769 | ₩38,995 | +0.58% | 7.2천 |
|---|
| 2025.10.29 | ₩38,889 | ₩38,997 | ₩38,742 | ₩38,765 | -0.32% | 1천 |
|---|
| 2025.10.28 | ₩38,782 | ₩38,875 | ₩38,782 | ₩38,859 | +0.20% | 1.6만 |
|---|
| 2025.10.27 | ₩38,849 | ₩38,891 | ₩38,849 | ₩38,891 | +0.11% | 200 |
|---|
| 2025.10.24 | ₩39,009 | ₩39,082 | ₩39,009 | ₩39,082 | +0.19% | 500 |
|---|
| 2025.10.23 | ₩39,090 | ₩39,182 | ₩39,090 | ₩39,182 | +0.24% | 400 |
|---|
| 2025.10.22 | ₩38,889 | ₩39,088 | ₩38,889 | ₩39,088 | +0.51% | 800 |
|---|
| 2025.10.21 | ₩38,873 | ₩38,873 | ₩38,873 | ₩38,873 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩39,569 | ₩39,622 | ₩39,542 | ₩39,616 | +0.12% | 5천 |
|---|
| 2025.10.17 | ₩39,342 | ₩39,429 | ₩39,182 | ₩39,409 | +0.17% | 4.6천 |
|---|
| 2025.10.16 | ₩39,716 | ₩39,783 | ₩39,636 | ₩39,666 | -0.12% | 1.5천 |
|---|
| 2025.10.15 | ₩39,449 | ₩39,508 | ₩39,422 | ₩39,508 | +0.15% | 2.4만 |
|---|
| 2025.10.14 | ₩39,184 | ₩39,184 | ₩39,184 | ₩39,184 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩39,089 | ₩39,142 | ₩39,089 | ₩39,142 | +0.14% | 100 |
|---|
| 2025.10.10 | ₩38,970 | ₩38,970 | ₩38,809 | ₩38,809 | -0.41% | 300 |
|---|