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 | ₩43,927 | ₩43,940 | ₩43,740 | ₩43,740 | -0.43% | 1.6천 |
| 2026.10.08 | ₩43,834 | ₩43,834 | ₩43,834 | ₩43,834 | 0.00% | 100 |
| 2026.10.07 | ₩43,353 | ₩43,353 | ₩43,353 | ₩43,353 | 0.00% | 2천 |
| 2026.10.06 | ₩43,661 | ₩43,661 | ₩43,661 | ₩43,661 | 0.00% | 100 |
| 2026.10.05 | ₩43,446 | ₩43,529 | ₩43,446 | ₩43,529 | +0.19% | 300 |
| 2026.10.02 | ₩43,420 | ₩43,452 | ₩43,420 | ₩43,452 | +0.07% | 700 |
| 2026.10.01 | ₩43,325 | ₩43,325 | ₩43,325 | ₩43,325 | 0.00% | 100 |
| 2026.09.30 | ₩43,687 | ₩43,687 | ₩43,413 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,413 |
| -0.63% |
| 200 |
| 2026.09.29 | ₩43,636 | ₩43,636 | ₩43,636 | ₩43,636 | 0.00% | 1천 |
|---|
| 2026.09.28 | ₩44,141 | ₩44,146 | ₩44,141 | ₩44,146 | +0.01% | 900 |
|---|
| 2026.09.25 | ₩44,594 | ₩44,668 | ₩44,594 | ₩44,668 | +0.16% | 1.4천 |
|---|
| 2026.09.24 | ₩45,008 | ₩45,008 | ₩44,788 | ₩44,788 | -0.49% | 200 |
|---|
| 2026.09.23 | ₩44,861 | ₩44,875 | ₩44,801 | ₩44,801 | -0.13% | 2.3천 |
|---|
| 2026.09.22 | ₩45,142 | ₩45,222 | ₩45,142 | ₩45,222 | +0.18% | 300 |
|---|
| 2026.09.21 | ₩45,222 | ₩45,222 | ₩45,186 | ₩45,186 | -0.08% | 100 |
|---|
| 2026.09.18 | ₩45,409 | ₩45,449 | ₩45,409 | ₩45,429 | +0.04% | 2.1천 |
|---|
| 2026.09.17 | ₩45,812 | ₩45,812 | ₩45,812 | ₩45,812 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩45,475 | ₩45,610 | ₩45,475 | ₩45,610 | +0.30% | 100 |
|---|
| 2026.09.15 | ₩46,143 | ₩46,179 | ₩46,143 | ₩46,179 | +0.08% | 100 |
|---|
| 2026.09.14 | ₩45,996 | ₩45,996 | ₩45,913 | ₩45,913 | -0.18% | 300 |
|---|
| 2026.09.11 | ₩46,095 | ₩46,095 | ₩46,095 | ₩46,095 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩46,136 | ₩46,136 | ₩46,051 | ₩46,109 | -0.06% | 900 |
|---|
| 2026.09.09 | ₩46,209 | ₩46,289 | ₩46,209 | ₩46,280 | +0.15% | 1.7천 |
|---|
| 2026.09.08 | ₩46,463 | ₩46,463 | ₩46,219 | ₩46,219 | -0.53% | 200 |
|---|
| 2026.09.04 | ₩46,225 | ₩46,225 | ₩46,225 | ₩46,225 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩46,423 | ₩46,538 | ₩46,423 | ₩46,538 | +0.25% | 800 |
|---|
| 2026.09.02 | ₩46,289 | ₩46,289 | ₩46,251 | ₩46,251 | -0.08% | 2.2천 |
|---|
| 2026.09.01 | ₩46,303 | ₩46,383 | ₩46,168 | ₩46,168 | -0.29% | 3만 |
|---|
| 2026.08.31 | ₩46,284 | ₩46,284 | ₩46,284 | ₩46,284 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩46,343 | ₩46,343 | ₩46,251 | ₩46,251 | -0.20% | 400 |
|---|
| 2026.08.27 | ₩46,463 | ₩46,546 | ₩46,423 | ₩46,546 | +0.18% | 1.4천 |
|---|
| 2026.08.26 | ₩46,495 | ₩46,495 | ₩46,495 | ₩46,495 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩46,938 | ₩46,938 | ₩46,938 | ₩46,938 | 0.00% | 6.2천 |
|---|
| 2026.08.24 | ₩46,850 | ₩46,930 | ₩46,850 | ₩46,921 | +0.15% | 1.9천 |
|---|
| 2026.08.21 | ₩46,783 | ₩46,944 | ₩46,783 | ₩46,944 | +0.34% | 400 |
|---|
| 2026.08.20 | ₩46,810 | ₩46,850 | ₩46,810 | ₩46,843 | +0.07% | 500 |
|---|
| 2026.08.19 | ₩46,757 | ₩46,757 | ₩46,657 | ₩46,657 | -0.21% | 4.6천 |
|---|
| 2026.08.18 | ₩45,750 | ₩45,750 | ₩45,750 | ₩45,750 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩45,716 | ₩45,849 | ₩45,716 | ₩45,790 | +0.16% | 300 |
|---|
| 2026.08.14 | ₩45,689 | ₩45,689 | ₩45,689 | ₩45,689 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩45,302 | ₩45,379 | ₩45,195 | ₩45,379 | +0.17% | 3.9천 |
|---|
| 2026.08.12 | ₩45,368 | ₩45,433 | ₩45,368 | ₩45,433 | +0.14% | 800 |
|---|
| 2026.08.11 | ₩45,389 | ₩45,389 | ₩45,311 | ₩45,311 | -0.17% | 300 |
|---|
| 2026.08.10 | ₩45,222 | ₩45,366 | ₩45,222 | ₩45,366 | +0.32% | 200 |
|---|
| 2026.08.07 | ₩45,328 | ₩45,328 | ₩45,130 | ₩45,130 | -0.44% | 400 |
|---|
| 2026.08.06 | ₩44,717 | ₩44,717 | ₩44,717 | ₩44,717 | 0.00% | 6.4천 |
|---|
| 2026.08.05 | ₩44,429 | ₩44,429 | ₩44,429 | ₩44,429 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩44,307 | ₩44,307 | ₩44,259 | ₩44,259 | -0.11% | 400 |
|---|
| 2026.08.03 | ₩44,100 | ₩44,202 | ₩44,100 | ₩44,202 | +0.23% | 1.7만 |
|---|
| 2026.07.31 | ₩44,154 | ₩44,261 | ₩44,074 | ₩44,218 | +0.15% | 2.6천 |
|---|
| 2026.07.30 | ₩43,847 | ₩44,225 | ₩43,847 | ₩44,225 | +0.86% | 3.9천 |
|---|
| 2026.07.29 | ₩44,087 | ₩44,087 | ₩44,006 | ₩44,006 | -0.18% | 200 |
|---|
| 2026.07.28 | ₩43,904 | ₩43,904 | ₩43,904 | ₩43,904 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩43,926 | ₩43,926 | ₩43,926 | ₩43,926 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩44,060 | ₩44,060 | ₩44,019 | ₩44,019 | -0.09% | 200 |
|---|
| 2026.07.23 | ₩43,741 | ₩43,741 | ₩43,741 | ₩43,741 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩43,713 | ₩43,713 | ₩43,675 | ₩43,675 | -0.09% | 5.1천 |
|---|
| 2026.07.21 | ₩43,153 | ₩43,153 | ₩43,107 | ₩43,107 | -0.11% | 100 |
|---|
| 2026.07.20 | ₩42,692 | ₩42,692 | ₩42,692 | ₩42,692 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩42,876 | ₩42,876 | ₩42,876 | ₩42,876 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩42,766 | ₩42,766 | ₩42,652 | ₩42,652 | -0.27% | 400 |
|---|
| 2026.07.15 | ₩42,459 | ₩42,583 | ₩42,459 | ₩42,583 | +0.29% | 600 |
|---|
| 2026.07.14 | ₩42,712 | ₩42,716 | ₩42,712 | ₩42,716 | +0.01% | 3.2천 |
|---|
| 2026.07.13 | ₩42,716 | ₩42,716 | ₩42,716 | ₩42,716 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩42,299 | ₩42,388 | ₩42,299 | ₩42,388 | +0.21% | 2.6만 |
|---|
| 2026.07.09 | ₩42,072 | ₩42,072 | ₩42,032 | ₩42,032 | -0.10% | 300 |
|---|
| 2026.07.08 | ₩42,218 | ₩42,218 | ₩42,045 | ₩42,064 | -0.37% | 3.6만 |
|---|
| 2026.07.07 | ₩42,098 | ₩42,141 | ₩42,098 | ₩42,141 | +0.10% | 1.4천 |
|---|
| 2026.07.06 | ₩42,045 | ₩42,045 | ₩41,974 | ₩41,974 | -0.17% | 500 |
|---|
| 2026.07.02 | ₩42,012 | ₩42,133 | ₩42,012 | ₩42,133 | +0.29% | 200 |
|---|
| 2026.07.01 | ₩41,706 | ₩41,818 | ₩41,555 | ₩41,555 | -0.36% | 1.8만 |
|---|
| 2026.06.30 | ₩41,731 | ₩41,731 | ₩41,663 | ₩41,663 | -0.16% | 1.3천 |
|---|
| 2026.06.29 | ₩41,698 | ₩41,839 | ₩41,698 | ₩41,839 | +0.34% | 600 |
|---|
| 2026.06.26 | ₩42,552 | ₩42,555 | ₩42,552 | ₩42,555 | +0.01% | 1.7천 |
|---|
| 2026.06.25 | ₩42,439 | ₩42,455 | ₩42,439 | ₩42,455 | +0.04% | 300 |
|---|
| 2026.06.24 | ₩42,125 | ₩42,125 | ₩42,116 | ₩42,116 | -0.02% | 1천 |
|---|
| 2026.06.23 | ₩42,712 | ₩42,712 | ₩42,646 | ₩42,646 | -0.16% | 2.1만 |
|---|
| 2026.06.22 | ₩42,632 | ₩42,774 | ₩42,579 | ₩42,774 | +0.33% | 1.2만 |
|---|
| 2026.06.18 | ₩42,792 | ₩42,846 | ₩42,792 | ₩42,830 | +0.09% | 1.6만 |
|---|
| 2026.06.17 | ₩43,994 | ₩43,994 | ₩43,350 | ₩43,350 | -1.46% | 1.6만 |
|---|
| 2026.06.16 | ₩44,087 | ₩44,127 | ₩44,087 | ₩44,098 | +0.02% | 700 |
|---|
| 2026.06.15 | ₩44,401 | ₩44,401 | ₩44,087 | ₩44,087 | -0.71% | 800 |
|---|
| 2026.06.12 | ₩44,434 | ₩44,434 | ₩44,366 | ₩44,366 | -0.15% | 400 |
|---|
| 2026.06.11 | ₩44,133 | ₩44,133 | ₩44,133 | ₩44,133 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩43,780 | ₩43,780 | ₩43,675 | ₩43,675 | -0.24% | 700 |
|---|
| 2026.06.09 | ₩43,793 | ₩43,793 | ₩43,500 | ₩43,683 | -0.25% | 6.7천 |
|---|
| 2026.06.08 | ₩43,767 | ₩43,900 | ₩43,767 | ₩43,822 | +0.13% | 4.5천 |
|---|
| 2026.06.05 | ₩43,587 | ₩43,587 | ₩43,587 | ₩43,587 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩44,474 | ₩44,508 | ₩44,474 | ₩44,508 | +0.08% | 800 |
|---|
| 2026.06.03 | ₩44,394 | ₩44,394 | ₩44,285 | ₩44,285 | -0.25% | 500 |
|---|
| 2026.06.02 | ₩44,367 | ₩44,608 | ₩44,367 | ₩44,608 | +0.54% | 500 |
|---|
| 2026.06.01 | ₩44,287 | ₩44,514 | ₩44,274 | ₩44,399 | +0.25% | 3.3천 |
|---|
| 2026.05.29 | ₩44,448 | ₩44,556 | ₩44,448 | ₩44,556 | +0.24% | 300 |
|---|
| 2026.05.28 | ₩44,554 | ₩44,554 | ₩44,546 | ₩44,546 | -0.02% | 300 |
|---|
| 2026.05.27 | ₩44,648 | ₩44,701 | ₩44,445 | ₩44,445 | -0.45% | 2.9천 |
|---|
| 2026.05.26 | ₩44,781 | ₩44,788 | ₩44,781 | ₩44,788 | +0.01% | 300 |
|---|
| 2026.05.22 | ₩44,901 | ₩44,948 | ₩44,901 | ₩44,948 | +0.10% | 500 |
|---|
| 2026.05.21 | ₩45,061 | ₩45,102 | ₩44,968 | ₩45,099 | +0.08% | 2.6천 |
|---|
| 2026.05.20 | ₩45,102 | ₩45,102 | ₩45,102 | ₩45,102 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩45,048 | ₩45,102 | ₩44,915 | ₩45,043 | -0.01% | 4.9천 |
|---|
| 2026.05.18 | ₩45,061 | ₩45,199 | ₩45,061 | ₩45,199 | +0.31% | 400 |
|---|
| 2026.05.15 | ₩45,075 | ₩45,075 | ₩44,808 | ₩44,861 | -0.47% | 1.5천 |
|---|
| 2026.05.14 | ₩45,360 | ₩45,360 | ₩45,360 | ₩45,360 | 0.00% | 200 |
|---|
| 2026.05.13 | ₩45,502 | ₩45,622 | ₩45,482 | ₩45,615 | +0.25% | 800 |
|---|
| 2026.05.12 | ₩45,422 | ₩45,651 | ₩45,302 | ₩45,651 | +0.51% | 1천 |
|---|
| 2026.05.11 | ₩45,609 | ₩45,742 | ₩45,609 | ₩45,717 | +0.24% | 2.3천 |
|---|
| 2026.05.08 | ₩45,155 | ₩45,155 | ₩45,112 | ₩45,112 | -0.09% | 6.1천 |
|---|
| 2026.05.07 | ₩45,155 | ₩45,155 | ₩44,939 | ₩44,939 | -0.48% | 2.3만 |
|---|
| 2026.05.06 | ₩45,048 | ₩45,208 | ₩45,048 | ₩45,144 | +0.21% | 1.1천 |
|---|
| 2026.05.05 | ₩44,928 | ₩44,957 | ₩44,928 | ₩44,957 | +0.07% | 1.1만 |
|---|
| 2026.05.04 | ₩44,848 | ₩44,944 | ₩44,848 | ₩44,944 | +0.21% | 1.1천 |
|---|
| 2026.05.01 | ₩45,148 | ₩45,148 | ₩45,035 | ₩45,088 | -0.13% | 1.8천 |
|---|
| 2026.04.30 | ₩44,915 | ₩45,303 | ₩44,915 | ₩45,303 | +0.86% | 600 |
|---|
| 2026.04.29 | ₩44,634 | ₩44,676 | ₩44,488 | ₩44,638 | +0.01% | 1.7천 |
|---|
| 2026.04.28 | ₩44,821 | ₩44,888 | ₩44,821 | ₩44,888 | +0.15% | 1.4천 |
|---|
| 2026.04.27 | ₩45,275 | ₩45,275 | ₩45,142 | ₩45,142 | -0.29% | 300 |
|---|
| 2026.04.24 | ₩45,409 | ₩45,409 | ₩45,228 | ₩45,228 | -0.40% | 1.8천 |
|---|
| 2026.04.23 | ₩44,528 | ₩45,342 | ₩44,528 | ₩45,328 | +1.80% | 3.3천 |
|---|
| 2026.04.22 | ₩45,582 | ₩45,582 | ₩45,328 | ₩45,433 | -0.33% | 1.2천 |
|---|
| 2026.04.21 | ₩45,347 | ₩45,347 | ₩45,288 | ₩45,288 | -0.13% | 1.3천 |
|---|
| 2026.04.20 | ₩45,689 | ₩45,756 | ₩45,662 | ₩45,713 | +0.05% | 3.4천 |
|---|
| 2026.04.17 | ₩45,702 | ₩45,749 | ₩45,702 | ₩45,749 | +0.10% | 600 |
|---|
| 2026.04.16 | ₩45,862 | ₩45,942 | ₩45,836 | ₩45,912 | +0.11% | 1.4만 |
|---|
| 2026.04.15 | ₩45,862 | ₩45,862 | ₩45,598 | ₩45,642 | -0.48% | 1.2천 |
|---|
| 2026.04.14 | ₩46,196 | ₩46,289 | ₩45,956 | ₩45,993 | -0.44% | 8.6천 |
|---|
| 2026.04.13 | ₩46,049 | ₩46,336 | ₩46,049 | ₩46,211 | +0.35% | 5.7만 |
|---|
| 2026.04.10 | ₩46,129 | ₩46,143 | ₩46,063 | ₩46,072 | -0.12% | 3천 |
|---|
| 2026.04.09 | ₩45,929 | ₩45,938 | ₩45,916 | ₩45,938 | +0.02% | 400 |
|---|
| 2026.04.08 | ₩45,929 | ₩45,941 | ₩45,809 | ₩45,941 | +0.03% | 1.2천 |
|---|
| 2026.04.07 | ₩45,996 | ₩45,996 | ₩45,964 | ₩45,964 | -0.07% | 300 |
|---|
| 2026.04.06 | ₩44,981 | ₩45,929 | ₩44,981 | ₩45,902 | +2.05% | 4.8천 |
|---|
| 2026.04.02 | ₩45,849 | ₩45,849 | ₩45,756 | ₩45,773 | -0.17% | 400 |
|---|
| 2026.04.01 | ₩45,489 | ₩45,489 | ₩45,443 | ₩45,443 | -0.10% | 3.4천 |
|---|
| 2026.03.31 | ₩45,462 | ₩45,530 | ₩45,382 | ₩45,530 | +0.15% | 1.3천 |
|---|
| 2026.03.30 | ₩45,422 | ₩45,435 | ₩44,955 | ₩44,985 | -0.96% | 3.2천 |
|---|
| 2026.03.27 | ₩45,088 | ₩45,098 | ₩45,088 | ₩45,098 | +0.02% | 200 |
|---|
| 2026.03.26 | ₩45,248 | ₩45,248 | ₩44,863 | ₩44,863 | -0.85% | 600 |
|---|
| 2026.03.25 | ₩45,083 | ₩45,083 | ₩45,083 | ₩45,083 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩44,247 | ₩44,781 | ₩44,247 | ₩44,653 | +0.92% | 3.4천 |
|---|
| 2026.03.23 | ₩44,087 | ₩44,533 | ₩44,087 | ₩44,390 | +0.69% | 1.3천 |
|---|
| 2026.03.20 | ₩44,407 | ₩44,407 | ₩44,295 | ₩44,295 | -0.25% | 300 |
|---|
| 2026.03.19 | ₩44,534 | ₩44,554 | ₩44,514 | ₩44,554 | +0.04% | 900 |
|---|
| 2026.03.18 | ₩44,888 | ₩44,901 | ₩44,736 | ₩44,736 | -0.34% | 4.1천 |
|---|
| 2026.03.17 | ₩45,495 | ₩45,595 | ₩45,390 | ₩45,390 | -0.23% | 1.4천 |
|---|
| 2026.03.16 | ₩45,222 | ₩45,222 | ₩45,182 | ₩45,196 | -0.06% | 3.9천 |
|---|
| 2026.03.13 | ₩45,008 | ₩45,115 | ₩44,965 | ₩44,965 | -0.09% | 6.2천 |
|---|
| 2026.03.12 | ₩45,368 | ₩45,489 | ₩45,368 | ₩45,431 | +0.14% | 3천 |
|---|
| 2026.03.11 | ₩45,275 | ₩45,503 | ₩45,275 | ₩45,503 | +0.50% | 1.6천 |
|---|
| 2026.03.10 | ₩45,976 | ₩45,976 | ₩45,622 | ₩45,649 | -0.71% | 1.7천 |
|---|
| 2026.03.09 | ₩46,303 | ₩46,303 | ₩45,182 | ₩45,733 | -1.23% | 2.6천 |
|---|
| 2026.03.06 | ₩45,182 | ₩45,678 | ₩45,182 | ₩45,678 | +1.10% | 400 |
|---|
| 2026.03.05 | ₩45,489 | ₩45,613 | ₩45,489 | ₩45,613 | +0.27% | 200 |
|---|
| 2026.03.04 | ₩45,956 | ₩46,027 | ₩45,956 | ₩46,027 | +0.15% | 1.1천 |
|---|
| 2026.03.03 | ₩46,984 | ₩46,984 | ₩45,555 | ₩46,044 | -2.00% | 8.9천 |
|---|
| 2026.03.02 | ₩47,061 | ₩47,144 | ₩46,863 | ₩47,144 | +0.18% | 1.5천 |
|---|
| 2026.02.27 | ₩46,823 | ₩47,004 | ₩46,823 | ₩47,004 | +0.38% | 1.4만 |
|---|
| 2026.02.26 | ₩46,209 | ₩46,574 | ₩46,209 | ₩46,574 | +0.79% | 900 |
|---|
| 2026.02.25 | ₩46,770 | ₩46,770 | ₩46,556 | ₩46,596 | -0.37% | 1.2천 |
|---|
| 2026.02.24 | ₩46,583 | ₩47,001 | ₩46,583 | ₩47,001 | +0.90% | 900 |
|---|
| 2026.02.23 | ₩46,675 | ₩46,697 | ₩46,583 | ₩46,695 | +0.04% | 4.8천 |
|---|
| 2026.02.20 | ₩46,049 | ₩46,163 | ₩45,796 | ₩46,163 | +0.25% | 700 |
|---|
| 2026.02.19 | ₩45,982 | ₩46,084 | ₩45,982 | ₩46,084 | +0.22% | 500 |
|---|
| 2026.02.18 | ₩45,889 | ₩46,089 | ₩45,716 | ₩45,762 | -0.28% | 3.2만 |
|---|
| 2026.02.17 | ₩45,595 | ₩45,595 | ₩45,095 | ₩45,155 | -0.97% | 2.8천 |
|---|
| 2026.02.13 | ₩45,571 | ₩45,571 | ₩45,571 | ₩45,571 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩45,756 | ₩45,756 | ₩44,955 | ₩44,971 | -1.72% | 3.3천 |
|---|
| 2026.02.11 | ₩45,709 | ₩45,717 | ₩45,709 | ₩45,717 | +0.02% | 100 |
|---|
| 2026.02.10 | ₩45,135 | ₩45,135 | ₩45,048 | ₩45,048 | -0.19% | 100 |
|---|
| 2026.02.09 | ₩44,781 | ₩45,008 | ₩44,781 | ₩44,999 | +0.49% | 1.2천 |
|---|
| 2026.02.06 | ₩44,351 | ₩44,450 | ₩44,291 | ₩44,450 | +0.22% | 900 |
|---|
| 2026.02.05 | ₩43,753 | ₩43,753 | ₩43,612 | ₩43,612 | -0.32% | 4.3천 |
|---|
| 2026.02.04 | ₩44,433 | ₩44,448 | ₩44,074 | ₩44,423 | -0.02% | 3.3천 |
|---|
| 2026.02.03 | ₩43,860 | ₩43,948 | ₩43,593 | ₩43,948 | +0.20% | 2.1천 |
|---|
| 2026.02.02 | ₩43,300 | ₩43,380 | ₩43,193 | ₩43,318 | +0.04% | 2.4만 |
|---|
| 2026.01.30 | ₩44,301 | ₩44,301 | ₩43,126 | ₩43,248 | -2.38% | 4.8만 |
|---|
| 2026.01.29 | ₩44,367 | ₩44,367 | ₩44,007 | ₩44,230 | -0.31% | 1.4천 |
|---|
| 2026.01.28 | ₩44,245 | ₩44,245 | ₩43,954 | ₩44,087 | -0.36% | 6.1천 |
|---|
| 2026.01.27 | ₩43,727 | ₩43,994 | ₩43,560 | ₩43,964 | +0.54% | 7.1천 |
|---|
| 2026.01.26 | ₩43,593 | ₩43,595 | ₩43,593 | ₩43,595 | +0.00% | 600 |
|---|
| 2026.01.23 | ₩43,273 | ₩43,460 | ₩43,273 | ₩43,432 | +0.37% | 2.4천 |
|---|
| 2026.01.22 | ₩42,919 | ₩42,919 | ₩42,919 | ₩42,919 | 0.00% | 300 |
|---|
| 2026.01.21 | ₩42,806 | ₩42,806 | ₩42,619 | ₩42,690 | -0.27% | 1.6천 |
|---|
| 2026.01.20 | ₩43,153 | ₩43,153 | ₩42,419 | ₩42,469 | -1.58% | 600 |
|---|
| 2026.01.16 | ₩42,138 | ₩42,169 | ₩42,138 | ₩42,169 | +0.07% | 400 |
|---|
| 2026.01.15 | ₩42,245 | ₩42,379 | ₩42,245 | ₩42,377 | +0.31% | 1.3천 |
|---|
| 2026.01.14 | ₩42,452 | ₩42,453 | ₩42,452 | ₩42,453 | +0.00% | 100 |
|---|
| 2026.01.13 | ₩42,032 | ₩42,192 | ₩42,032 | ₩42,133 | +0.24% | 1.7천 |
|---|
| 2026.01.12 | ₩41,973 | ₩41,973 | ₩41,899 | ₩41,899 | -0.17% | 5.6천 |
|---|
| 2026.01.09 | ₩41,591 | ₩41,591 | ₩41,524 | ₩41,558 | -0.08% | 4.5천 |
|---|
| 2026.01.08 | ₩41,471 | ₩41,504 | ₩41,471 | ₩41,504 | +0.08% | 200 |
|---|
| 2026.01.07 | ₩41,004 | ₩41,212 | ₩41,004 | ₩41,212 | +0.51% | 1.5천 |
|---|
| 2026.01.06 | ₩41,378 | ₩41,444 | ₩41,378 | ₩41,444 | +0.16% | 500 |
|---|
| 2026.01.05 | ₩41,151 | ₩41,151 | ₩41,071 | ₩41,119 | -0.08% | 800 |
|---|
| 2026.01.02 | ₩40,914 | ₩40,914 | ₩40,914 | ₩40,914 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩40,671 | ₩40,671 | ₩40,671 | ₩40,671 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩40,877 | ₩40,990 | ₩40,830 | ₩40,865 | -0.03% | 7.3천 |
|---|
| 2025.12.29 | ₩40,724 | ₩40,750 | ₩40,708 | ₩40,708 | -0.04% | 5.7천 |
|---|
| 2025.12.26 | ₩41,005 | ₩41,096 | ₩41,005 | ₩41,096 | +0.22% | 700 |
|---|
| 2025.12.24 | ₩40,897 | ₩40,990 | ₩40,897 | ₩40,984 | +0.21% | 400 |
|---|
| 2025.12.23 | ₩41,057 | ₩41,057 | ₩40,844 | ₩40,981 | -0.19% | 2.3천 |
|---|
| 2025.12.22 | ₩41,378 | ₩41,391 | ₩41,231 | ₩41,268 | -0.26% | 1.6만 |
|---|
| 2025.12.19 | ₩41,164 | ₩41,164 | ₩41,000 | ₩41,000 | -0.40% | 400 |
|---|
| 2025.12.18 | ₩41,111 | ₩41,132 | ₩40,884 | ₩40,929 | -0.44% | 4.1천 |
|---|
| 2025.12.17 | ₩41,002 | ₩41,097 | ₩40,977 | ₩41,084 | +0.20% | 1.3천 |
|---|
| 2025.12.16 | ₩40,884 | ₩40,884 | ₩40,858 | ₩40,858 | -0.06% | 100 |
|---|
| 2025.12.15 | ₩41,204 | ₩41,244 | ₩41,204 | ₩41,215 | +0.03% | 400 |
|---|
| 2025.12.12 | ₩41,084 | ₩41,217 | ₩41,084 | ₩41,156 | +0.18% | 1.4천 |
|---|
| 2025.12.11 | ₩41,217 | ₩41,217 | ₩41,187 | ₩41,187 | -0.07% | 200 |
|---|
| 2025.12.10 | ₩40,790 | ₩40,850 | ₩40,790 | ₩40,850 | +0.15% | 300 |
|---|
| 2025.12.09 | ₩40,617 | ₩40,655 | ₩40,573 | ₩40,573 | -0.11% | 1.4천 |
|---|
| 2025.12.08 | ₩40,537 | ₩40,537 | ₩40,431 | ₩40,431 | -0.26% | 500 |
|---|
| 2025.12.05 | ₩40,621 | ₩40,621 | ₩40,621 | ₩40,621 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩40,764 | ₩40,764 | ₩40,687 | ₩40,687 | -0.19% | 800 |
|---|
| 2025.12.03 | ₩40,710 | ₩40,710 | ₩40,675 | ₩40,675 | -0.09% | 200 |
|---|
| 2025.12.02 | ₩40,376 | ₩40,442 | ₩40,376 | ₩40,442 | +0.16% | 300 |
|---|
| 2025.12.01 | ₩40,792 | ₩40,804 | ₩40,683 | ₩40,683 | -0.27% | 1.3천 |
|---|
| 2025.11.28 | ₩40,697 | ₩40,790 | ₩40,697 | ₩40,721 | +0.06% | 1.6천 |
|---|
| 2025.11.26 | ₩40,550 | ₩40,550 | ₩40,509 | ₩40,509 | -0.10% | 100 |
|---|
| 2025.11.25 | ₩40,150 | ₩40,150 | ₩40,098 | ₩40,098 | -0.13% | 300 |
|---|
| 2025.11.24 | ₩39,548 | ₩39,864 | ₩39,548 | ₩39,864 | +0.80% | 2.8천 |
|---|
| 2025.11.21 | ₩39,548 | ₩39,548 | ₩39,548 | ₩39,548 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩39,896 | ₩39,896 | ₩39,221 | ₩39,221 | -1.69% | 4.6천 |
|---|
| 2025.11.19 | ₩39,676 | ₩39,676 | ₩39,676 | ₩39,676 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩39,656 | ₩39,869 | ₩39,656 | ₩39,869 | +0.54% | 3.5천 |
|---|
| 2025.11.17 | ₩39,803 | ₩39,803 | ₩39,656 | ₩39,656 | -0.37% | 1.7만 |
|---|
| 2025.11.14 | ₩39,923 | ₩39,936 | ₩39,923 | ₩39,936 | +0.03% | 100 |
|---|
| 2025.11.13 | ₩40,044 | ₩40,123 | ₩39,889 | ₩39,889 | -0.39% | 800 |
|---|
| 2025.11.12 | ₩40,029 | ₩40,029 | ₩39,996 | ₩39,996 | -0.08% | 600 |
|---|
| 2025.11.11 | ₩39,883 | ₩39,989 | ₩39,883 | ₩39,947 | +0.16% | 1.4천 |
|---|
| 2025.11.10 | ₩39,269 | ₩39,561 | ₩39,269 | ₩39,561 | +0.74% | 400 |
|---|
| 2025.11.07 | ₩39,028 | ₩39,157 | ₩38,962 | ₩39,157 | +0.33% | 200 |
|---|
| 2025.11.06 | ₩38,835 | ₩38,835 | ₩38,835 | ₩38,835 | 0.00% | 200 |
|---|
| 2025.11.05 | ₩38,708 | ₩38,731 | ₩38,708 | ₩38,731 | +0.06% | 700 |
|---|
| 2025.11.04 | ₩38,535 | ₩38,535 | ₩38,388 | ₩38,436 | -0.26% | 1.5천 |
|---|
| 2025.11.03 | ₩38,681 | ₩38,858 | ₩38,681 | ₩38,858 | +0.46% | 1천 |
|---|
| 2025.10.31 | ₩38,988 | ₩38,996 | ₩38,988 | ₩38,996 | +0.02% | 200 |
|---|
| 2025.10.30 | ₩38,788 | ₩39,042 | ₩38,788 | ₩39,015 | +0.58% | 7.2천 |
|---|
| 2025.10.29 | ₩38,908 | ₩39,016 | ₩38,761 | ₩38,784 | -0.32% | 1천 |
|---|
| 2025.10.28 | ₩38,801 | ₩38,895 | ₩38,801 | ₩38,879 | +0.20% | 1.6만 |
|---|
| 2025.10.27 | ₩38,868 | ₩38,911 | ₩38,868 | ₩38,911 | +0.11% | 200 |
|---|
| 2025.10.24 | ₩39,028 | ₩39,102 | ₩39,028 | ₩39,102 | +0.19% | 500 |
|---|
| 2025.10.23 | ₩39,110 | ₩39,202 | ₩39,110 | ₩39,202 | +0.24% | 400 |
|---|
| 2025.10.22 | ₩38,908 | ₩39,107 | ₩38,908 | ₩39,107 | +0.51% | 800 |
|---|
| 2025.10.21 | ₩38,892 | ₩38,892 | ₩38,892 | ₩38,892 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩39,589 | ₩39,642 | ₩39,562 | ₩39,636 | +0.12% | 5천 |
|---|
| 2025.10.17 | ₩39,362 | ₩39,449 | ₩39,202 | ₩39,429 | +0.17% | 4.6천 |
|---|
| 2025.10.16 | ₩39,736 | ₩39,803 | ₩39,656 | ₩39,686 | -0.12% | 1.5천 |
|---|
| 2025.10.15 | ₩39,469 | ₩39,528 | ₩39,442 | ₩39,528 | +0.15% | 2.4만 |
|---|
| 2025.10.14 | ₩39,203 | ₩39,203 | ₩39,203 | ₩39,203 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩39,108 | ₩39,162 | ₩39,108 | ₩39,162 | +0.14% | 100 |
|---|
| 2025.10.10 | ₩38,990 | ₩38,990 | ₩38,828 | ₩38,828 | -0.41% | 300 |
|---|