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 | ₩43,978 | ₩43,991 | ₩43,791 | ₩43,791 | -0.43% | 1.6천 |
| 2026.10.08 | ₩43,884 | ₩43,884 | ₩43,884 | ₩43,884 | 0.00% | 100 |
| 2026.10.07 | ₩43,403 | ₩43,403 | ₩43,403 | ₩43,403 | 0.00% | 2천 |
| 2026.10.06 | ₩43,712 | ₩43,712 | ₩43,712 | ₩43,712 | 0.00% | 100 |
| 2026.10.05 | ₩43,497 | ₩43,580 | ₩43,497 | ₩43,580 | +0.19% | 300 |
| 2026.10.02 | ₩43,470 | ₩43,502 | ₩43,470 | ₩43,502 | +0.07% | 700 |
| 2026.10.01 | ₩43,375 | ₩43,375 | ₩43,375 | ₩43,375 | 0.00% | 100 |
| 2026.09.30 | ₩43,737 | ₩43,737 | ₩43,463 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,463 |
| -0.63% |
| 200 |
| 2026.09.29 | ₩43,687 | ₩43,687 | ₩43,687 | ₩43,687 | 0.00% | 1천 |
|---|
| 2026.09.28 | ₩44,192 | ₩44,197 | ₩44,192 | ₩44,197 | +0.01% | 900 |
|---|
| 2026.09.25 | ₩44,646 | ₩44,720 | ₩44,646 | ₩44,720 | +0.16% | 1.4천 |
|---|
| 2026.09.24 | ₩45,060 | ₩45,060 | ₩44,840 | ₩44,840 | -0.49% | 200 |
|---|
| 2026.09.23 | ₩44,913 | ₩44,927 | ₩44,853 | ₩44,853 | -0.13% | 2.3천 |
|---|
| 2026.09.22 | ₩45,194 | ₩45,274 | ₩45,194 | ₩45,274 | +0.18% | 300 |
|---|
| 2026.09.21 | ₩45,274 | ₩45,274 | ₩45,238 | ₩45,238 | -0.08% | 100 |
|---|
| 2026.09.18 | ₩45,461 | ₩45,501 | ₩45,461 | ₩45,481 | +0.04% | 2.1천 |
|---|
| 2026.09.17 | ₩45,865 | ₩45,865 | ₩45,865 | ₩45,865 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩45,528 | ₩45,663 | ₩45,528 | ₩45,663 | +0.30% | 100 |
|---|
| 2026.09.15 | ₩46,196 | ₩46,232 | ₩46,196 | ₩46,232 | +0.08% | 100 |
|---|
| 2026.09.14 | ₩46,049 | ₩46,049 | ₩45,966 | ₩45,966 | -0.18% | 300 |
|---|
| 2026.09.11 | ₩46,148 | ₩46,148 | ₩46,148 | ₩46,148 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩46,190 | ₩46,190 | ₩46,104 | ₩46,163 | -0.06% | 900 |
|---|
| 2026.09.09 | ₩46,263 | ₩46,343 | ₩46,263 | ₩46,334 | +0.15% | 1.7천 |
|---|
| 2026.09.08 | ₩46,517 | ₩46,517 | ₩46,272 | ₩46,272 | -0.53% | 200 |
|---|
| 2026.09.04 | ₩46,279 | ₩46,279 | ₩46,279 | ₩46,279 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩46,477 | ₩46,592 | ₩46,477 | ₩46,592 | +0.25% | 800 |
|---|
| 2026.09.02 | ₩46,343 | ₩46,343 | ₩46,304 | ₩46,304 | -0.08% | 2.2천 |
|---|
| 2026.09.01 | ₩46,357 | ₩46,437 | ₩46,222 | ₩46,222 | -0.29% | 3만 |
|---|
| 2026.08.31 | ₩46,338 | ₩46,338 | ₩46,338 | ₩46,338 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩46,397 | ₩46,397 | ₩46,304 | ₩46,304 | -0.20% | 400 |
|---|
| 2026.08.27 | ₩46,517 | ₩46,600 | ₩46,477 | ₩46,600 | +0.18% | 1.4천 |
|---|
| 2026.08.26 | ₩46,549 | ₩46,549 | ₩46,549 | ₩46,549 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩46,993 | ₩46,993 | ₩46,993 | ₩46,993 | 0.00% | 6.2천 |
|---|
| 2026.08.24 | ₩46,904 | ₩46,985 | ₩46,904 | ₩46,975 | +0.15% | 1.9천 |
|---|
| 2026.08.21 | ₩46,838 | ₩46,998 | ₩46,838 | ₩46,998 | +0.34% | 400 |
|---|
| 2026.08.20 | ₩46,864 | ₩46,904 | ₩46,864 | ₩46,898 | +0.07% | 500 |
|---|
| 2026.08.19 | ₩46,811 | ₩46,811 | ₩46,711 | ₩46,711 | -0.21% | 4.6천 |
|---|
| 2026.08.18 | ₩45,803 | ₩45,803 | ₩45,803 | ₩45,803 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩45,769 | ₩45,902 | ₩45,769 | ₩45,843 | +0.16% | 300 |
|---|
| 2026.08.14 | ₩45,742 | ₩45,742 | ₩45,742 | ₩45,742 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩45,354 | ₩45,432 | ₩45,247 | ₩45,432 | +0.17% | 3.9천 |
|---|
| 2026.08.12 | ₩45,421 | ₩45,485 | ₩45,421 | ₩45,485 | +0.14% | 800 |
|---|
| 2026.08.11 | ₩45,441 | ₩45,441 | ₩45,364 | ₩45,364 | -0.17% | 300 |
|---|
| 2026.08.10 | ₩45,274 | ₩45,419 | ₩45,274 | ₩45,419 | +0.32% | 200 |
|---|
| 2026.08.07 | ₩45,381 | ₩45,381 | ₩45,182 | ₩45,182 | -0.44% | 400 |
|---|
| 2026.08.06 | ₩44,769 | ₩44,769 | ₩44,769 | ₩44,769 | 0.00% | 6.4천 |
|---|
| 2026.08.05 | ₩44,480 | ₩44,480 | ₩44,480 | ₩44,480 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩44,359 | ₩44,359 | ₩44,311 | ₩44,311 | -0.11% | 400 |
|---|
| 2026.08.03 | ₩44,152 | ₩44,253 | ₩44,152 | ₩44,253 | +0.23% | 1.7만 |
|---|
| 2026.07.31 | ₩44,205 | ₩44,312 | ₩44,125 | ₩44,269 | +0.15% | 2.6천 |
|---|
| 2026.07.30 | ₩43,898 | ₩44,276 | ₩43,898 | ₩44,276 | +0.86% | 3.9천 |
|---|
| 2026.07.29 | ₩44,138 | ₩44,138 | ₩44,057 | ₩44,057 | -0.18% | 200 |
|---|
| 2026.07.28 | ₩43,955 | ₩43,955 | ₩43,955 | ₩43,955 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩43,977 | ₩43,977 | ₩43,977 | ₩43,977 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩44,112 | ₩44,112 | ₩44,070 | ₩44,070 | -0.09% | 200 |
|---|
| 2026.07.23 | ₩43,792 | ₩43,792 | ₩43,792 | ₩43,792 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩43,764 | ₩43,764 | ₩43,725 | ₩43,725 | -0.09% | 5.1천 |
|---|
| 2026.07.21 | ₩43,203 | ₩43,203 | ₩43,157 | ₩43,157 | -0.11% | 100 |
|---|
| 2026.07.20 | ₩42,742 | ₩42,742 | ₩42,742 | ₩42,742 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩42,926 | ₩42,926 | ₩42,926 | ₩42,926 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩42,815 | ₩42,815 | ₩42,702 | ₩42,702 | -0.27% | 400 |
|---|
| 2026.07.15 | ₩42,508 | ₩42,632 | ₩42,508 | ₩42,632 | +0.29% | 600 |
|---|
| 2026.07.14 | ₩42,762 | ₩42,766 | ₩42,762 | ₩42,766 | +0.01% | 3.2천 |
|---|
| 2026.07.13 | ₩42,766 | ₩42,766 | ₩42,766 | ₩42,766 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩42,348 | ₩42,437 | ₩42,348 | ₩42,437 | +0.21% | 2.6만 |
|---|
| 2026.07.09 | ₩42,120 | ₩42,120 | ₩42,080 | ₩42,080 | -0.10% | 300 |
|---|
| 2026.07.08 | ₩42,267 | ₩42,267 | ₩42,094 | ₩42,112 | -0.37% | 3.6만 |
|---|
| 2026.07.07 | ₩42,147 | ₩42,190 | ₩42,147 | ₩42,190 | +0.10% | 1.4천 |
|---|
| 2026.07.06 | ₩42,094 | ₩42,094 | ₩42,023 | ₩42,023 | -0.17% | 500 |
|---|
| 2026.07.02 | ₩42,060 | ₩42,182 | ₩42,060 | ₩42,182 | +0.29% | 200 |
|---|
| 2026.07.01 | ₩41,754 | ₩41,867 | ₩41,603 | ₩41,603 | -0.36% | 1.8만 |
|---|
| 2026.06.30 | ₩41,780 | ₩41,780 | ₩41,712 | ₩41,712 | -0.16% | 1.3천 |
|---|
| 2026.06.29 | ₩41,746 | ₩41,888 | ₩41,746 | ₩41,888 | +0.34% | 600 |
|---|
| 2026.06.26 | ₩42,602 | ₩42,604 | ₩42,602 | ₩42,604 | +0.01% | 1.7천 |
|---|
| 2026.06.25 | ₩42,488 | ₩42,504 | ₩42,488 | ₩42,504 | +0.04% | 300 |
|---|
| 2026.06.24 | ₩42,174 | ₩42,174 | ₩42,165 | ₩42,165 | -0.02% | 1천 |
|---|
| 2026.06.23 | ₩42,762 | ₩42,762 | ₩42,695 | ₩42,695 | -0.16% | 2.1만 |
|---|
| 2026.06.22 | ₩42,682 | ₩42,823 | ₩42,628 | ₩42,823 | +0.33% | 1.2만 |
|---|
| 2026.06.18 | ₩42,842 | ₩42,896 | ₩42,842 | ₩42,880 | +0.09% | 1.6만 |
|---|
| 2026.06.17 | ₩44,045 | ₩44,045 | ₩43,401 | ₩43,401 | -1.46% | 1.6만 |
|---|
| 2026.06.16 | ₩44,138 | ₩44,178 | ₩44,138 | ₩44,149 | +0.02% | 700 |
|---|
| 2026.06.15 | ₩44,452 | ₩44,452 | ₩44,138 | ₩44,138 | -0.71% | 800 |
|---|
| 2026.06.12 | ₩44,486 | ₩44,486 | ₩44,418 | ₩44,418 | -0.15% | 400 |
|---|
| 2026.06.11 | ₩44,184 | ₩44,184 | ₩44,184 | ₩44,184 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩43,831 | ₩43,831 | ₩43,725 | ₩43,725 | -0.24% | 700 |
|---|
| 2026.06.09 | ₩43,844 | ₩43,844 | ₩43,550 | ₩43,733 | -0.25% | 6.7천 |
|---|
| 2026.06.08 | ₩43,818 | ₩43,951 | ₩43,818 | ₩43,872 | +0.13% | 4.5천 |
|---|
| 2026.06.05 | ₩43,637 | ₩43,637 | ₩43,637 | ₩43,637 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩44,526 | ₩44,559 | ₩44,526 | ₩44,559 | +0.08% | 800 |
|---|
| 2026.06.03 | ₩44,446 | ₩44,446 | ₩44,336 | ₩44,336 | -0.25% | 500 |
|---|
| 2026.06.02 | ₩44,419 | ₩44,659 | ₩44,419 | ₩44,659 | +0.54% | 500 |
|---|
| 2026.06.01 | ₩44,339 | ₩44,566 | ₩44,325 | ₩44,451 | +0.25% | 3.3천 |
|---|
| 2026.05.29 | ₩44,499 | ₩44,607 | ₩44,499 | ₩44,607 | +0.24% | 300 |
|---|
| 2026.05.28 | ₩44,606 | ₩44,606 | ₩44,598 | ₩44,598 | -0.02% | 300 |
|---|
| 2026.05.27 | ₩44,700 | ₩44,753 | ₩44,496 | ₩44,496 | -0.45% | 2.9천 |
|---|
| 2026.05.26 | ₩44,833 | ₩44,840 | ₩44,833 | ₩44,840 | +0.01% | 300 |
|---|
| 2026.05.22 | ₩44,953 | ₩45,000 | ₩44,953 | ₩45,000 | +0.10% | 500 |
|---|
| 2026.05.21 | ₩45,114 | ₩45,154 | ₩45,020 | ₩45,151 | +0.08% | 2.6천 |
|---|
| 2026.05.20 | ₩45,154 | ₩45,154 | ₩45,154 | ₩45,154 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩45,100 | ₩45,154 | ₩44,967 | ₩45,095 | -0.01% | 4.9천 |
|---|
| 2026.05.18 | ₩45,114 | ₩45,251 | ₩45,114 | ₩45,251 | +0.31% | 400 |
|---|
| 2026.05.15 | ₩45,127 | ₩45,127 | ₩44,860 | ₩44,913 | -0.47% | 1.5천 |
|---|
| 2026.05.14 | ₩45,413 | ₩45,413 | ₩45,413 | ₩45,413 | 0.00% | 200 |
|---|
| 2026.05.13 | ₩45,555 | ₩45,675 | ₩45,535 | ₩45,668 | +0.25% | 800 |
|---|
| 2026.05.12 | ₩45,475 | ₩45,704 | ₩45,354 | ₩45,704 | +0.51% | 1천 |
|---|
| 2026.05.11 | ₩45,662 | ₩45,795 | ₩45,662 | ₩45,770 | +0.24% | 2.3천 |
|---|
| 2026.05.08 | ₩45,207 | ₩45,207 | ₩45,165 | ₩45,165 | -0.09% | 6.1천 |
|---|
| 2026.05.07 | ₩45,207 | ₩45,207 | ₩44,991 | ₩44,991 | -0.48% | 2.3만 |
|---|
| 2026.05.06 | ₩45,100 | ₩45,261 | ₩45,100 | ₩45,197 | +0.21% | 1.1천 |
|---|
| 2026.05.05 | ₩44,980 | ₩45,010 | ₩44,980 | ₩45,010 | +0.07% | 1.1만 |
|---|
| 2026.05.04 | ₩44,900 | ₩44,996 | ₩44,900 | ₩44,996 | +0.21% | 1.1천 |
|---|
| 2026.05.01 | ₩45,201 | ₩45,201 | ₩45,087 | ₩45,141 | -0.13% | 1.8천 |
|---|
| 2026.04.30 | ₩44,967 | ₩45,356 | ₩44,967 | ₩45,356 | +0.86% | 600 |
|---|
| 2026.04.29 | ₩44,686 | ₩44,728 | ₩44,539 | ₩44,690 | +0.01% | 1.7천 |
|---|
| 2026.04.28 | ₩44,873 | ₩44,940 | ₩44,873 | ₩44,940 | +0.15% | 1.4천 |
|---|
| 2026.04.27 | ₩45,328 | ₩45,328 | ₩45,194 | ₩45,194 | -0.29% | 300 |
|---|
| 2026.04.24 | ₩45,461 | ₩45,461 | ₩45,281 | ₩45,281 | -0.40% | 1.8천 |
|---|
| 2026.04.23 | ₩44,579 | ₩45,394 | ₩44,579 | ₩45,381 | +1.80% | 3.3천 |
|---|
| 2026.04.22 | ₩45,635 | ₩45,635 | ₩45,381 | ₩45,485 | -0.33% | 1.2천 |
|---|
| 2026.04.21 | ₩45,400 | ₩45,400 | ₩45,341 | ₩45,341 | -0.13% | 1.3천 |
|---|
| 2026.04.20 | ₩45,742 | ₩45,809 | ₩45,715 | ₩45,766 | +0.05% | 3.4천 |
|---|
| 2026.04.17 | ₩45,755 | ₩45,802 | ₩45,755 | ₩45,802 | +0.10% | 600 |
|---|
| 2026.04.16 | ₩45,916 | ₩45,996 | ₩45,889 | ₩45,965 | +0.11% | 1.4만 |
|---|
| 2026.04.15 | ₩45,916 | ₩45,916 | ₩45,651 | ₩45,695 | -0.48% | 1.2천 |
|---|
| 2026.04.14 | ₩46,250 | ₩46,343 | ₩46,009 | ₩46,047 | -0.44% | 8.6천 |
|---|
| 2026.04.13 | ₩46,103 | ₩46,390 | ₩46,103 | ₩46,264 | +0.35% | 5.7만 |
|---|
| 2026.04.10 | ₩46,183 | ₩46,196 | ₩46,116 | ₩46,125 | -0.12% | 3천 |
|---|
| 2026.04.09 | ₩45,982 | ₩45,992 | ₩45,969 | ₩45,992 | +0.02% | 400 |
|---|
| 2026.04.08 | ₩45,982 | ₩45,994 | ₩45,862 | ₩45,994 | +0.03% | 1.2천 |
|---|
| 2026.04.07 | ₩46,049 | ₩46,049 | ₩46,017 | ₩46,017 | -0.07% | 300 |
|---|
| 2026.04.06 | ₩45,034 | ₩45,982 | ₩45,034 | ₩45,956 | +2.05% | 4.8천 |
|---|
| 2026.04.02 | ₩45,902 | ₩45,902 | ₩45,809 | ₩45,826 | -0.17% | 400 |
|---|
| 2026.04.01 | ₩45,541 | ₩45,541 | ₩45,496 | ₩45,496 | -0.10% | 3.4천 |
|---|
| 2026.03.31 | ₩45,515 | ₩45,583 | ₩45,435 | ₩45,583 | +0.15% | 1.3천 |
|---|
| 2026.03.30 | ₩45,475 | ₩45,488 | ₩45,007 | ₩45,038 | -0.96% | 3.2천 |
|---|
| 2026.03.27 | ₩45,141 | ₩45,150 | ₩45,141 | ₩45,150 | +0.02% | 200 |
|---|
| 2026.03.26 | ₩45,301 | ₩45,301 | ₩44,915 | ₩44,915 | -0.85% | 600 |
|---|
| 2026.03.25 | ₩45,135 | ₩45,135 | ₩45,135 | ₩45,135 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩44,299 | ₩44,833 | ₩44,299 | ₩44,705 | +0.92% | 3.4천 |
|---|
| 2026.03.23 | ₩44,138 | ₩44,585 | ₩44,138 | ₩44,442 | +0.69% | 1.3천 |
|---|
| 2026.03.20 | ₩44,459 | ₩44,459 | ₩44,347 | ₩44,347 | -0.25% | 300 |
|---|
| 2026.03.19 | ₩44,586 | ₩44,606 | ₩44,566 | ₩44,606 | +0.04% | 900 |
|---|
| 2026.03.18 | ₩44,940 | ₩44,953 | ₩44,788 | ₩44,788 | -0.34% | 4.1천 |
|---|
| 2026.03.17 | ₩45,548 | ₩45,648 | ₩45,443 | ₩45,443 | -0.23% | 1.4천 |
|---|
| 2026.03.16 | ₩45,274 | ₩45,274 | ₩45,234 | ₩45,249 | -0.06% | 3.9천 |
|---|
| 2026.03.13 | ₩45,060 | ₩45,167 | ₩45,018 | ₩45,018 | -0.09% | 6.2천 |
|---|
| 2026.03.12 | ₩45,421 | ₩45,541 | ₩45,421 | ₩45,484 | +0.14% | 3천 |
|---|
| 2026.03.11 | ₩45,328 | ₩45,556 | ₩45,328 | ₩45,556 | +0.50% | 1.6천 |
|---|
| 2026.03.10 | ₩46,029 | ₩46,029 | ₩45,675 | ₩45,702 | -0.71% | 1.7천 |
|---|
| 2026.03.09 | ₩46,357 | ₩46,357 | ₩45,234 | ₩45,786 | -1.23% | 2.6천 |
|---|
| 2026.03.06 | ₩45,234 | ₩45,731 | ₩45,234 | ₩45,731 | +1.10% | 400 |
|---|
| 2026.03.05 | ₩45,541 | ₩45,666 | ₩45,541 | ₩45,666 | +0.27% | 200 |
|---|
| 2026.03.04 | ₩46,009 | ₩46,080 | ₩46,009 | ₩46,080 | +0.15% | 1.1천 |
|---|
| 2026.03.03 | ₩47,038 | ₩47,038 | ₩45,608 | ₩46,097 | -2.00% | 8.9천 |
|---|
| 2026.03.02 | ₩47,116 | ₩47,198 | ₩46,918 | ₩47,198 | +0.18% | 1.5천 |
|---|
| 2026.02.27 | ₩46,878 | ₩47,058 | ₩46,878 | ₩47,058 | +0.38% | 1.4만 |
|---|
| 2026.02.26 | ₩46,263 | ₩46,628 | ₩46,263 | ₩46,628 | +0.79% | 900 |
|---|
| 2026.02.25 | ₩46,824 | ₩46,824 | ₩46,610 | ₩46,651 | -0.37% | 1.2천 |
|---|
| 2026.02.24 | ₩46,637 | ₩47,055 | ₩46,637 | ₩47,055 | +0.90% | 900 |
|---|
| 2026.02.23 | ₩46,729 | ₩46,751 | ₩46,637 | ₩46,749 | +0.04% | 4.8천 |
|---|
| 2026.02.20 | ₩46,103 | ₩46,216 | ₩45,849 | ₩46,216 | +0.25% | 700 |
|---|
| 2026.02.19 | ₩46,036 | ₩46,137 | ₩46,036 | ₩46,137 | +0.22% | 500 |
|---|
| 2026.02.18 | ₩45,942 | ₩46,143 | ₩45,769 | ₩45,815 | -0.28% | 3.2만 |
|---|
| 2026.02.17 | ₩45,648 | ₩45,648 | ₩45,147 | ₩45,207 | -0.97% | 2.8천 |
|---|
| 2026.02.13 | ₩45,624 | ₩45,624 | ₩45,624 | ₩45,624 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩45,809 | ₩45,809 | ₩45,007 | ₩45,023 | -1.72% | 3.3천 |
|---|
| 2026.02.11 | ₩45,762 | ₩45,770 | ₩45,762 | ₩45,770 | +0.02% | 100 |
|---|
| 2026.02.10 | ₩45,187 | ₩45,187 | ₩45,100 | ₩45,100 | -0.19% | 100 |
|---|
| 2026.02.09 | ₩44,833 | ₩45,060 | ₩44,833 | ₩45,051 | +0.49% | 1.2천 |
|---|
| 2026.02.06 | ₩44,403 | ₩44,502 | ₩44,343 | ₩44,502 | +0.22% | 900 |
|---|
| 2026.02.05 | ₩43,804 | ₩43,804 | ₩43,663 | ₩43,663 | -0.32% | 4.3천 |
|---|
| 2026.02.04 | ₩44,484 | ₩44,499 | ₩44,125 | ₩44,475 | -0.02% | 3.3천 |
|---|
| 2026.02.03 | ₩43,911 | ₩43,999 | ₩43,644 | ₩43,999 | +0.20% | 2.1천 |
|---|
| 2026.02.02 | ₩43,350 | ₩43,430 | ₩43,243 | ₩43,369 | +0.04% | 2.4만 |
|---|
| 2026.01.30 | ₩44,352 | ₩44,352 | ₩43,176 | ₩43,298 | -2.38% | 4.8만 |
|---|
| 2026.01.29 | ₩44,419 | ₩44,419 | ₩44,058 | ₩44,281 | -0.31% | 1.4천 |
|---|
| 2026.01.28 | ₩44,296 | ₩44,296 | ₩44,005 | ₩44,138 | -0.36% | 6.1천 |
|---|
| 2026.01.27 | ₩43,778 | ₩44,045 | ₩43,610 | ₩44,015 | +0.54% | 7.1천 |
|---|
| 2026.01.26 | ₩43,644 | ₩43,645 | ₩43,644 | ₩43,645 | +0.00% | 600 |
|---|
| 2026.01.23 | ₩43,323 | ₩43,510 | ₩43,323 | ₩43,482 | +0.37% | 2.4천 |
|---|
| 2026.01.22 | ₩42,969 | ₩42,969 | ₩42,969 | ₩42,969 | 0.00% | 300 |
|---|
| 2026.01.21 | ₩42,855 | ₩42,855 | ₩42,668 | ₩42,739 | -0.27% | 1.6천 |
|---|
| 2026.01.20 | ₩43,203 | ₩43,203 | ₩42,468 | ₩42,519 | -1.58% | 600 |
|---|
| 2026.01.16 | ₩42,187 | ₩42,218 | ₩42,187 | ₩42,218 | +0.07% | 400 |
|---|
| 2026.01.15 | ₩42,294 | ₩42,428 | ₩42,294 | ₩42,427 | +0.31% | 1.3천 |
|---|
| 2026.01.14 | ₩42,501 | ₩42,503 | ₩42,501 | ₩42,503 | +0.00% | 100 |
|---|
| 2026.01.13 | ₩42,080 | ₩42,241 | ₩42,080 | ₩42,182 | +0.24% | 1.7천 |
|---|
| 2026.01.12 | ₩42,022 | ₩42,022 | ₩41,948 | ₩41,948 | -0.17% | 5.6천 |
|---|
| 2026.01.09 | ₩41,639 | ₩41,639 | ₩41,573 | ₩41,606 | -0.08% | 4.5천 |
|---|
| 2026.01.08 | ₩41,519 | ₩41,553 | ₩41,519 | ₩41,553 | +0.08% | 200 |
|---|
| 2026.01.07 | ₩41,051 | ₩41,260 | ₩41,051 | ₩41,260 | +0.51% | 1.5천 |
|---|
| 2026.01.06 | ₩41,426 | ₩41,492 | ₩41,426 | ₩41,492 | +0.16% | 500 |
|---|
| 2026.01.05 | ₩41,198 | ₩41,198 | ₩41,118 | ₩41,166 | -0.08% | 800 |
|---|
| 2026.01.02 | ₩40,962 | ₩40,962 | ₩40,962 | ₩40,962 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩40,719 | ₩40,719 | ₩40,719 | ₩40,719 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩40,924 | ₩41,038 | ₩40,878 | ₩40,912 | -0.03% | 7.3천 |
|---|
| 2025.12.29 | ₩40,771 | ₩40,798 | ₩40,755 | ₩40,755 | -0.04% | 5.7천 |
|---|
| 2025.12.26 | ₩41,053 | ₩41,144 | ₩41,053 | ₩41,144 | +0.22% | 700 |
|---|
| 2025.12.24 | ₩40,945 | ₩41,038 | ₩40,945 | ₩41,031 | +0.21% | 400 |
|---|
| 2025.12.23 | ₩41,105 | ₩41,105 | ₩40,891 | ₩41,029 | -0.19% | 2.3천 |
|---|
| 2025.12.22 | ₩41,426 | ₩41,439 | ₩41,279 | ₩41,316 | -0.26% | 1.6만 |
|---|
| 2025.12.19 | ₩41,212 | ₩41,212 | ₩41,047 | ₩41,047 | -0.40% | 400 |
|---|
| 2025.12.18 | ₩41,158 | ₩41,180 | ₩40,931 | ₩40,977 | -0.44% | 4.1천 |
|---|
| 2025.12.17 | ₩41,050 | ₩41,145 | ₩41,025 | ₩41,132 | +0.20% | 1.3천 |
|---|
| 2025.12.16 | ₩40,931 | ₩40,931 | ₩40,906 | ₩40,906 | -0.06% | 100 |
|---|
| 2025.12.15 | ₩41,252 | ₩41,292 | ₩41,252 | ₩41,263 | +0.03% | 400 |
|---|
| 2025.12.12 | ₩41,132 | ₩41,265 | ₩41,132 | ₩41,204 | +0.18% | 1.4천 |
|---|
| 2025.12.11 | ₩41,265 | ₩41,265 | ₩41,235 | ₩41,235 | -0.07% | 200 |
|---|
| 2025.12.10 | ₩40,838 | ₩40,898 | ₩40,838 | ₩40,898 | +0.15% | 300 |
|---|
| 2025.12.09 | ₩40,664 | ₩40,703 | ₩40,620 | ₩40,620 | -0.11% | 1.4천 |
|---|
| 2025.12.08 | ₩40,584 | ₩40,584 | ₩40,478 | ₩40,478 | -0.26% | 500 |
|---|
| 2025.12.05 | ₩40,668 | ₩40,668 | ₩40,668 | ₩40,668 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩40,811 | ₩40,811 | ₩40,735 | ₩40,735 | -0.19% | 800 |
|---|
| 2025.12.03 | ₩40,757 | ₩40,757 | ₩40,723 | ₩40,723 | -0.09% | 200 |
|---|
| 2025.12.02 | ₩40,423 | ₩40,489 | ₩40,423 | ₩40,489 | +0.16% | 300 |
|---|
| 2025.12.01 | ₩40,839 | ₩40,851 | ₩40,731 | ₩40,731 | -0.27% | 1.3천 |
|---|
| 2025.11.28 | ₩40,744 | ₩40,838 | ₩40,744 | ₩40,768 | +0.06% | 1.6천 |
|---|
| 2025.11.26 | ₩40,597 | ₩40,597 | ₩40,556 | ₩40,556 | -0.10% | 100 |
|---|
| 2025.11.25 | ₩40,196 | ₩40,196 | ₩40,144 | ₩40,144 | -0.13% | 300 |
|---|
| 2025.11.24 | ₩39,594 | ₩39,910 | ₩39,594 | ₩39,910 | +0.80% | 2.8천 |
|---|
| 2025.11.21 | ₩39,594 | ₩39,594 | ₩39,594 | ₩39,594 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩39,942 | ₩39,942 | ₩39,266 | ₩39,266 | -1.69% | 4.6천 |
|---|
| 2025.11.19 | ₩39,722 | ₩39,722 | ₩39,722 | ₩39,722 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩39,702 | ₩39,916 | ₩39,702 | ₩39,916 | +0.54% | 3.5천 |
|---|
| 2025.11.17 | ₩39,849 | ₩39,849 | ₩39,702 | ₩39,702 | -0.37% | 1.7만 |
|---|
| 2025.11.14 | ₩39,969 | ₩39,982 | ₩39,969 | ₩39,982 | +0.03% | 100 |
|---|
| 2025.11.13 | ₩40,091 | ₩40,169 | ₩39,936 | ₩39,936 | -0.39% | 800 |
|---|
| 2025.11.12 | ₩40,076 | ₩40,076 | ₩40,043 | ₩40,043 | -0.08% | 600 |
|---|
| 2025.11.11 | ₩39,929 | ₩40,036 | ₩39,929 | ₩39,993 | +0.16% | 1.4천 |
|---|
| 2025.11.10 | ₩39,314 | ₩39,607 | ₩39,314 | ₩39,607 | +0.74% | 400 |
|---|
| 2025.11.07 | ₩39,074 | ₩39,202 | ₩39,007 | ₩39,202 | +0.33% | 200 |
|---|
| 2025.11.06 | ₩38,880 | ₩38,880 | ₩38,880 | ₩38,880 | 0.00% | 200 |
|---|
| 2025.11.05 | ₩38,753 | ₩38,776 | ₩38,753 | ₩38,776 | +0.06% | 700 |
|---|
| 2025.11.04 | ₩38,579 | ₩38,579 | ₩38,432 | ₩38,480 | -0.26% | 1.5천 |
|---|
| 2025.11.03 | ₩38,726 | ₩38,903 | ₩38,726 | ₩38,903 | +0.46% | 1천 |
|---|
| 2025.10.31 | ₩39,034 | ₩39,042 | ₩39,034 | ₩39,042 | +0.02% | 200 |
|---|
| 2025.10.30 | ₩38,833 | ₩39,087 | ₩38,833 | ₩39,060 | +0.58% | 7.2천 |
|---|
| 2025.10.29 | ₩38,953 | ₩39,062 | ₩38,806 | ₩38,829 | -0.32% | 1천 |
|---|
| 2025.10.28 | ₩38,847 | ₩38,940 | ₩38,847 | ₩38,924 | +0.20% | 1.6만 |
|---|
| 2025.10.27 | ₩38,913 | ₩38,956 | ₩38,913 | ₩38,956 | +0.11% | 200 |
|---|
| 2025.10.24 | ₩39,074 | ₩39,147 | ₩39,074 | ₩39,147 | +0.19% | 500 |
|---|
| 2025.10.23 | ₩39,155 | ₩39,247 | ₩39,155 | ₩39,247 | +0.24% | 400 |
|---|
| 2025.10.22 | ₩38,953 | ₩39,153 | ₩38,953 | ₩39,153 | +0.51% | 800 |
|---|
| 2025.10.21 | ₩38,937 | ₩38,937 | ₩38,937 | ₩38,937 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩39,635 | ₩39,688 | ₩39,608 | ₩39,682 | +0.12% | 5천 |
|---|
| 2025.10.17 | ₩39,408 | ₩39,495 | ₩39,247 | ₩39,475 | +0.17% | 4.6천 |
|---|
| 2025.10.16 | ₩39,782 | ₩39,849 | ₩39,702 | ₩39,733 | -0.12% | 1.5천 |
|---|
| 2025.10.15 | ₩39,515 | ₩39,573 | ₩39,488 | ₩39,573 | +0.15% | 2.4만 |
|---|
| 2025.10.14 | ₩39,249 | ₩39,249 | ₩39,249 | ₩39,249 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩39,154 | ₩39,207 | ₩39,154 | ₩39,207 | +0.14% | 100 |
|---|
| 2025.10.10 | ₩39,035 | ₩39,035 | ₩38,873 | ₩38,873 | -0.41% | 300 |
|---|