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 | ₩43,933 | ₩43,946 | ₩43,746 | ₩43,746 | -0.43% | 1.6천 |
| 2026.10.08 | ₩43,839 | ₩43,839 | ₩43,839 | ₩43,839 | 0.00% | 100 |
| 2026.10.07 | ₩43,359 | ₩43,359 | ₩43,359 | ₩43,359 | 0.00% | 2천 |
| 2026.10.06 | ₩43,667 | ₩43,667 | ₩43,667 | ₩43,667 | 0.00% | 100 |
| 2026.10.05 | ₩43,452 | ₩43,535 | ₩43,452 | ₩43,535 | +0.19% | 300 |
| 2026.10.02 | ₩43,425 | ₩43,457 | ₩43,425 | ₩43,457 | +0.07% | 700 |
| 2026.10.01 | ₩43,330 | ₩43,330 | ₩43,330 | ₩43,330 | 0.00% | 100 |
| 2026.09.30 | ₩43,692 | ₩43,692 | ₩43,419 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,419 |
| -0.63% |
| 200 |
| 2026.09.29 | ₩43,642 | ₩43,642 | ₩43,642 | ₩43,642 | 0.00% | 1천 |
|---|
| 2026.09.28 | ₩44,146 | ₩44,151 | ₩44,146 | ₩44,151 | +0.01% | 900 |
|---|
| 2026.09.25 | ₩44,600 | ₩44,673 | ₩44,600 | ₩44,673 | +0.16% | 1.4천 |
|---|
| 2026.09.24 | ₩45,014 | ₩45,014 | ₩44,794 | ₩44,794 | -0.49% | 200 |
|---|
| 2026.09.23 | ₩44,867 | ₩44,880 | ₩44,807 | ₩44,807 | -0.13% | 2.3천 |
|---|
| 2026.09.22 | ₩45,147 | ₩45,227 | ₩45,147 | ₩45,227 | +0.18% | 300 |
|---|
| 2026.09.21 | ₩45,227 | ₩45,227 | ₩45,191 | ₩45,191 | -0.08% | 100 |
|---|
| 2026.09.18 | ₩45,414 | ₩45,454 | ₩45,414 | ₩45,434 | +0.04% | 2.1천 |
|---|
| 2026.09.17 | ₩45,817 | ₩45,817 | ₩45,817 | ₩45,817 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩45,481 | ₩45,616 | ₩45,481 | ₩45,616 | +0.30% | 100 |
|---|
| 2026.09.15 | ₩46,149 | ₩46,185 | ₩46,149 | ₩46,185 | +0.08% | 100 |
|---|
| 2026.09.14 | ₩46,002 | ₩46,002 | ₩45,919 | ₩45,919 | -0.18% | 300 |
|---|
| 2026.09.11 | ₩46,100 | ₩46,100 | ₩46,100 | ₩46,100 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩46,142 | ₩46,142 | ₩46,056 | ₩46,115 | -0.06% | 900 |
|---|
| 2026.09.09 | ₩46,215 | ₩46,295 | ₩46,215 | ₩46,286 | +0.15% | 1.7천 |
|---|
| 2026.09.08 | ₩46,469 | ₩46,469 | ₩46,225 | ₩46,225 | -0.53% | 200 |
|---|
| 2026.09.04 | ₩46,231 | ₩46,231 | ₩46,231 | ₩46,231 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩46,429 | ₩46,544 | ₩46,429 | ₩46,544 | +0.25% | 800 |
|---|
| 2026.09.02 | ₩46,295 | ₩46,295 | ₩46,257 | ₩46,257 | -0.08% | 2.2천 |
|---|
| 2026.09.01 | ₩46,309 | ₩46,389 | ₩46,174 | ₩46,174 | -0.29% | 3만 |
|---|
| 2026.08.31 | ₩46,290 | ₩46,290 | ₩46,290 | ₩46,290 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩46,349 | ₩46,349 | ₩46,257 | ₩46,257 | -0.20% | 400 |
|---|
| 2026.08.27 | ₩46,469 | ₩46,552 | ₩46,429 | ₩46,552 | +0.18% | 1.4천 |
|---|
| 2026.08.26 | ₩46,501 | ₩46,501 | ₩46,501 | ₩46,501 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩46,944 | ₩46,944 | ₩46,944 | ₩46,944 | 0.00% | 6.2천 |
|---|
| 2026.08.24 | ₩46,856 | ₩46,936 | ₩46,856 | ₩46,927 | +0.15% | 1.9천 |
|---|
| 2026.08.21 | ₩46,789 | ₩46,949 | ₩46,789 | ₩46,949 | +0.34% | 400 |
|---|
| 2026.08.20 | ₩46,816 | ₩46,856 | ₩46,816 | ₩46,849 | +0.07% | 500 |
|---|
| 2026.08.19 | ₩46,763 | ₩46,763 | ₩46,662 | ₩46,662 | -0.21% | 4.6천 |
|---|
| 2026.08.18 | ₩45,756 | ₩45,756 | ₩45,756 | ₩45,756 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩45,721 | ₩45,855 | ₩45,721 | ₩45,796 | +0.16% | 300 |
|---|
| 2026.08.14 | ₩45,695 | ₩45,695 | ₩45,695 | ₩45,695 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩45,308 | ₩45,385 | ₩45,201 | ₩45,385 | +0.17% | 3.9천 |
|---|
| 2026.08.12 | ₩45,374 | ₩45,438 | ₩45,374 | ₩45,438 | +0.14% | 800 |
|---|
| 2026.08.11 | ₩45,394 | ₩45,394 | ₩45,317 | ₩45,317 | -0.17% | 300 |
|---|
| 2026.08.10 | ₩45,227 | ₩45,372 | ₩45,227 | ₩45,372 | +0.32% | 200 |
|---|
| 2026.08.07 | ₩45,334 | ₩45,334 | ₩45,135 | ₩45,135 | -0.44% | 400 |
|---|
| 2026.08.06 | ₩44,723 | ₩44,723 | ₩44,723 | ₩44,723 | 0.00% | 6.4천 |
|---|
| 2026.08.05 | ₩44,434 | ₩44,434 | ₩44,434 | ₩44,434 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩44,313 | ₩44,313 | ₩44,265 | ₩44,265 | -0.11% | 400 |
|---|
| 2026.08.03 | ₩44,106 | ₩44,208 | ₩44,106 | ₩44,208 | +0.23% | 1.7만 |
|---|
| 2026.07.31 | ₩44,159 | ₩44,266 | ₩44,079 | ₩44,224 | +0.15% | 2.6천 |
|---|
| 2026.07.30 | ₩43,852 | ₩44,230 | ₩43,852 | ₩44,230 | +0.86% | 3.9천 |
|---|
| 2026.07.29 | ₩44,093 | ₩44,093 | ₩44,011 | ₩44,011 | -0.18% | 200 |
|---|
| 2026.07.28 | ₩43,910 | ₩43,910 | ₩43,910 | ₩43,910 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩43,931 | ₩43,931 | ₩43,931 | ₩43,931 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩44,066 | ₩44,066 | ₩44,025 | ₩44,025 | -0.09% | 200 |
|---|
| 2026.07.23 | ₩43,747 | ₩43,747 | ₩43,747 | ₩43,747 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩43,719 | ₩43,719 | ₩43,680 | ₩43,680 | -0.09% | 5.1천 |
|---|
| 2026.07.21 | ₩43,158 | ₩43,158 | ₩43,113 | ₩43,113 | -0.11% | 100 |
|---|
| 2026.07.20 | ₩42,698 | ₩42,698 | ₩42,698 | ₩42,698 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩42,882 | ₩42,882 | ₩42,882 | ₩42,882 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩42,771 | ₩42,771 | ₩42,658 | ₩42,658 | -0.27% | 400 |
|---|
| 2026.07.15 | ₩42,464 | ₩42,588 | ₩42,464 | ₩42,588 | +0.29% | 600 |
|---|
| 2026.07.14 | ₩42,718 | ₩42,722 | ₩42,718 | ₩42,722 | +0.01% | 3.2천 |
|---|
| 2026.07.13 | ₩42,722 | ₩42,722 | ₩42,722 | ₩42,722 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩42,304 | ₩42,393 | ₩42,304 | ₩42,393 | +0.21% | 2.6만 |
|---|
| 2026.07.09 | ₩42,077 | ₩42,077 | ₩42,037 | ₩42,037 | -0.10% | 300 |
|---|
| 2026.07.08 | ₩42,224 | ₩42,224 | ₩42,050 | ₩42,069 | -0.37% | 3.6만 |
|---|
| 2026.07.07 | ₩42,104 | ₩42,146 | ₩42,104 | ₩42,146 | +0.10% | 1.4천 |
|---|
| 2026.07.06 | ₩42,050 | ₩42,050 | ₩41,980 | ₩41,980 | -0.17% | 500 |
|---|
| 2026.07.02 | ₩42,017 | ₩42,138 | ₩42,017 | ₩42,138 | +0.29% | 200 |
|---|
| 2026.07.01 | ₩41,711 | ₩41,823 | ₩41,560 | ₩41,560 | -0.36% | 1.8만 |
|---|
| 2026.06.30 | ₩41,737 | ₩41,737 | ₩41,669 | ₩41,669 | -0.16% | 1.3천 |
|---|
| 2026.06.29 | ₩41,703 | ₩41,845 | ₩41,703 | ₩41,845 | +0.34% | 600 |
|---|
| 2026.06.26 | ₩42,558 | ₩42,560 | ₩42,558 | ₩42,560 | +0.01% | 1.7천 |
|---|
| 2026.06.25 | ₩42,444 | ₩42,460 | ₩42,444 | ₩42,460 | +0.04% | 300 |
|---|
| 2026.06.24 | ₩42,130 | ₩42,130 | ₩42,121 | ₩42,121 | -0.02% | 1천 |
|---|
| 2026.06.23 | ₩42,718 | ₩42,718 | ₩42,651 | ₩42,651 | -0.16% | 2.1만 |
|---|
| 2026.06.22 | ₩42,638 | ₩42,779 | ₩42,584 | ₩42,779 | +0.33% | 1.2만 |
|---|
| 2026.06.18 | ₩42,798 | ₩42,851 | ₩42,798 | ₩42,835 | +0.09% | 1.6만 |
|---|
| 2026.06.17 | ₩43,999 | ₩43,999 | ₩43,356 | ₩43,356 | -1.46% | 1.6만 |
|---|
| 2026.06.16 | ₩44,093 | ₩44,133 | ₩44,093 | ₩44,103 | +0.02% | 700 |
|---|
| 2026.06.15 | ₩44,406 | ₩44,406 | ₩44,093 | ₩44,093 | -0.71% | 800 |
|---|
| 2026.06.12 | ₩44,440 | ₩44,440 | ₩44,372 | ₩44,372 | -0.15% | 400 |
|---|
| 2026.06.11 | ₩44,138 | ₩44,138 | ₩44,138 | ₩44,138 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩43,786 | ₩43,786 | ₩43,680 | ₩43,680 | -0.24% | 700 |
|---|
| 2026.06.09 | ₩43,799 | ₩43,799 | ₩43,505 | ₩43,688 | -0.25% | 6.7천 |
|---|
| 2026.06.08 | ₩43,772 | ₩43,906 | ₩43,772 | ₩43,827 | +0.13% | 4.5천 |
|---|
| 2026.06.05 | ₩43,592 | ₩43,592 | ₩43,592 | ₩43,592 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩44,480 | ₩44,513 | ₩44,480 | ₩44,513 | +0.08% | 800 |
|---|
| 2026.06.03 | ₩44,400 | ₩44,400 | ₩44,290 | ₩44,290 | -0.25% | 500 |
|---|
| 2026.06.02 | ₩44,373 | ₩44,613 | ₩44,373 | ₩44,613 | +0.54% | 500 |
|---|
| 2026.06.01 | ₩44,293 | ₩44,520 | ₩44,280 | ₩44,405 | +0.25% | 3.3천 |
|---|
| 2026.05.29 | ₩44,453 | ₩44,561 | ₩44,453 | ₩44,561 | +0.24% | 300 |
|---|
| 2026.05.28 | ₩44,560 | ₩44,560 | ₩44,552 | ₩44,552 | -0.02% | 300 |
|---|
| 2026.05.27 | ₩44,653 | ₩44,707 | ₩44,450 | ₩44,450 | -0.45% | 2.9천 |
|---|
| 2026.05.26 | ₩44,787 | ₩44,794 | ₩44,787 | ₩44,794 | +0.01% | 300 |
|---|
| 2026.05.22 | ₩44,907 | ₩44,954 | ₩44,907 | ₩44,954 | +0.10% | 500 |
|---|
| 2026.05.21 | ₩45,067 | ₩45,107 | ₩44,974 | ₩45,105 | +0.08% | 2.6천 |
|---|
| 2026.05.20 | ₩45,107 | ₩45,107 | ₩45,107 | ₩45,107 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩45,054 | ₩45,107 | ₩44,920 | ₩45,049 | -0.01% | 4.9천 |
|---|
| 2026.05.18 | ₩45,067 | ₩45,205 | ₩45,067 | ₩45,205 | +0.31% | 400 |
|---|
| 2026.05.15 | ₩45,081 | ₩45,081 | ₩44,814 | ₩44,867 | -0.47% | 1.5천 |
|---|
| 2026.05.14 | ₩45,366 | ₩45,366 | ₩45,366 | ₩45,366 | 0.00% | 200 |
|---|
| 2026.05.13 | ₩45,508 | ₩45,628 | ₩45,488 | ₩45,621 | +0.25% | 800 |
|---|
| 2026.05.12 | ₩45,428 | ₩45,657 | ₩45,308 | ₩45,657 | +0.51% | 1천 |
|---|
| 2026.05.11 | ₩45,615 | ₩45,748 | ₩45,615 | ₩45,723 | +0.24% | 2.3천 |
|---|
| 2026.05.08 | ₩45,161 | ₩45,161 | ₩45,118 | ₩45,118 | -0.09% | 6.1천 |
|---|
| 2026.05.07 | ₩45,161 | ₩45,161 | ₩44,944 | ₩44,944 | -0.48% | 2.3만 |
|---|
| 2026.05.06 | ₩45,054 | ₩45,214 | ₩45,054 | ₩45,150 | +0.21% | 1.1천 |
|---|
| 2026.05.05 | ₩44,934 | ₩44,963 | ₩44,934 | ₩44,963 | +0.07% | 1.1만 |
|---|
| 2026.05.04 | ₩44,854 | ₩44,950 | ₩44,854 | ₩44,950 | +0.21% | 1.1천 |
|---|
| 2026.05.01 | ₩45,154 | ₩45,154 | ₩45,041 | ₩45,094 | -0.13% | 1.8천 |
|---|
| 2026.04.30 | ₩44,920 | ₩45,309 | ₩44,920 | ₩45,309 | +0.86% | 600 |
|---|
| 2026.04.29 | ₩44,640 | ₩44,681 | ₩44,493 | ₩44,644 | +0.01% | 1.7천 |
|---|
| 2026.04.28 | ₩44,827 | ₩44,894 | ₩44,827 | ₩44,894 | +0.15% | 1.4천 |
|---|
| 2026.04.27 | ₩45,281 | ₩45,281 | ₩45,147 | ₩45,147 | -0.29% | 300 |
|---|
| 2026.04.24 | ₩45,414 | ₩45,414 | ₩45,234 | ₩45,234 | -0.40% | 1.8천 |
|---|
| 2026.04.23 | ₩44,533 | ₩45,348 | ₩44,533 | ₩45,334 | +1.80% | 3.3천 |
|---|
| 2026.04.22 | ₩45,588 | ₩45,588 | ₩45,334 | ₩45,438 | -0.33% | 1.2천 |
|---|
| 2026.04.21 | ₩45,353 | ₩45,353 | ₩45,294 | ₩45,294 | -0.13% | 1.3천 |
|---|
| 2026.04.20 | ₩45,695 | ₩45,761 | ₩45,668 | ₩45,719 | +0.05% | 3.4천 |
|---|
| 2026.04.17 | ₩45,708 | ₩45,755 | ₩45,708 | ₩45,755 | +0.10% | 600 |
|---|
| 2026.04.16 | ₩45,868 | ₩45,948 | ₩45,841 | ₩45,918 | +0.11% | 1.4만 |
|---|
| 2026.04.15 | ₩45,868 | ₩45,868 | ₩45,604 | ₩45,648 | -0.48% | 1.2천 |
|---|
| 2026.04.14 | ₩46,202 | ₩46,295 | ₩45,962 | ₩45,999 | -0.44% | 8.6천 |
|---|
| 2026.04.13 | ₩46,055 | ₩46,342 | ₩46,055 | ₩46,217 | +0.35% | 5.7만 |
|---|
| 2026.04.10 | ₩46,135 | ₩46,149 | ₩46,068 | ₩46,078 | -0.12% | 3천 |
|---|
| 2026.04.09 | ₩45,935 | ₩45,944 | ₩45,922 | ₩45,944 | +0.02% | 400 |
|---|
| 2026.04.08 | ₩45,935 | ₩45,947 | ₩45,815 | ₩45,947 | +0.03% | 1.2천 |
|---|
| 2026.04.07 | ₩46,002 | ₩46,002 | ₩45,970 | ₩45,970 | -0.07% | 300 |
|---|
| 2026.04.06 | ₩44,987 | ₩45,935 | ₩44,987 | ₩45,908 | +2.05% | 4.8천 |
|---|
| 2026.04.02 | ₩45,855 | ₩45,855 | ₩45,761 | ₩45,779 | -0.17% | 400 |
|---|
| 2026.04.01 | ₩45,494 | ₩45,494 | ₩45,449 | ₩45,449 | -0.10% | 3.4천 |
|---|
| 2026.03.31 | ₩45,468 | ₩45,536 | ₩45,388 | ₩45,536 | +0.15% | 1.3천 |
|---|
| 2026.03.30 | ₩45,428 | ₩45,441 | ₩44,960 | ₩44,991 | -0.96% | 3.2천 |
|---|
| 2026.03.27 | ₩45,094 | ₩45,103 | ₩45,094 | ₩45,103 | +0.02% | 200 |
|---|
| 2026.03.26 | ₩45,254 | ₩45,254 | ₩44,868 | ₩44,868 | -0.85% | 600 |
|---|
| 2026.03.25 | ₩45,089 | ₩45,089 | ₩45,089 | ₩45,089 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩44,253 | ₩44,787 | ₩44,253 | ₩44,659 | +0.92% | 3.4천 |
|---|
| 2026.03.23 | ₩44,093 | ₩44,539 | ₩44,093 | ₩44,396 | +0.69% | 1.3천 |
|---|
| 2026.03.20 | ₩44,413 | ₩44,413 | ₩44,301 | ₩44,301 | -0.25% | 300 |
|---|
| 2026.03.19 | ₩44,540 | ₩44,560 | ₩44,520 | ₩44,560 | +0.04% | 900 |
|---|
| 2026.03.18 | ₩44,894 | ₩44,907 | ₩44,742 | ₩44,742 | -0.34% | 4.1천 |
|---|
| 2026.03.17 | ₩45,501 | ₩45,601 | ₩45,396 | ₩45,396 | -0.23% | 1.4천 |
|---|
| 2026.03.16 | ₩45,227 | ₩45,227 | ₩45,187 | ₩45,202 | -0.06% | 3.9천 |
|---|
| 2026.03.13 | ₩45,014 | ₩45,121 | ₩44,971 | ₩44,971 | -0.09% | 6.2천 |
|---|
| 2026.03.12 | ₩45,374 | ₩45,494 | ₩45,374 | ₩45,437 | +0.14% | 3천 |
|---|
| 2026.03.11 | ₩45,281 | ₩45,509 | ₩45,281 | ₩45,509 | +0.50% | 1.6천 |
|---|
| 2026.03.10 | ₩45,982 | ₩45,982 | ₩45,628 | ₩45,655 | -0.71% | 1.7천 |
|---|
| 2026.03.09 | ₩46,309 | ₩46,309 | ₩45,187 | ₩45,739 | -1.23% | 2.6천 |
|---|
| 2026.03.06 | ₩45,187 | ₩45,684 | ₩45,187 | ₩45,684 | +1.10% | 400 |
|---|
| 2026.03.05 | ₩45,494 | ₩45,619 | ₩45,494 | ₩45,619 | +0.27% | 200 |
|---|
| 2026.03.04 | ₩45,962 | ₩46,032 | ₩45,962 | ₩46,032 | +0.15% | 1.1천 |
|---|
| 2026.03.03 | ₩46,990 | ₩46,990 | ₩45,561 | ₩46,050 | -2.00% | 8.9천 |
|---|
| 2026.03.02 | ₩47,067 | ₩47,150 | ₩46,869 | ₩47,150 | +0.18% | 1.5천 |
|---|
| 2026.02.27 | ₩46,829 | ₩47,010 | ₩46,829 | ₩47,010 | +0.38% | 1.4만 |
|---|
| 2026.02.26 | ₩46,215 | ₩46,580 | ₩46,215 | ₩46,580 | +0.79% | 900 |
|---|
| 2026.02.25 | ₩46,776 | ₩46,776 | ₩46,562 | ₩46,602 | -0.37% | 1.2천 |
|---|
| 2026.02.24 | ₩46,589 | ₩47,007 | ₩46,589 | ₩47,007 | +0.90% | 900 |
|---|
| 2026.02.23 | ₩46,681 | ₩46,703 | ₩46,589 | ₩46,701 | +0.04% | 4.8천 |
|---|
| 2026.02.20 | ₩46,055 | ₩46,169 | ₩45,801 | ₩46,169 | +0.25% | 700 |
|---|
| 2026.02.19 | ₩45,988 | ₩46,090 | ₩45,988 | ₩46,090 | +0.22% | 500 |
|---|
| 2026.02.18 | ₩45,895 | ₩46,095 | ₩45,721 | ₩45,768 | -0.28% | 3.2만 |
|---|
| 2026.02.17 | ₩45,601 | ₩45,601 | ₩45,101 | ₩45,161 | -0.97% | 2.8천 |
|---|
| 2026.02.13 | ₩45,577 | ₩45,577 | ₩45,577 | ₩45,577 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩45,761 | ₩45,761 | ₩44,960 | ₩44,976 | -1.72% | 3.3천 |
|---|
| 2026.02.11 | ₩45,715 | ₩45,723 | ₩45,715 | ₩45,723 | +0.02% | 100 |
|---|
| 2026.02.10 | ₩45,141 | ₩45,141 | ₩45,054 | ₩45,054 | -0.19% | 100 |
|---|
| 2026.02.09 | ₩44,787 | ₩45,014 | ₩44,787 | ₩45,004 | +0.49% | 1.2천 |
|---|
| 2026.02.06 | ₩44,357 | ₩44,456 | ₩44,297 | ₩44,456 | +0.22% | 900 |
|---|
| 2026.02.05 | ₩43,759 | ₩43,759 | ₩43,618 | ₩43,618 | -0.32% | 4.3천 |
|---|
| 2026.02.04 | ₩44,438 | ₩44,453 | ₩44,079 | ₩44,429 | -0.02% | 3.3천 |
|---|
| 2026.02.03 | ₩43,866 | ₩43,954 | ₩43,599 | ₩43,954 | +0.20% | 2.1천 |
|---|
| 2026.02.02 | ₩43,305 | ₩43,385 | ₩43,198 | ₩43,324 | +0.04% | 2.4만 |
|---|
| 2026.01.30 | ₩44,306 | ₩44,306 | ₩43,132 | ₩43,253 | -2.38% | 4.8만 |
|---|
| 2026.01.29 | ₩44,373 | ₩44,373 | ₩44,013 | ₩44,236 | -0.31% | 1.4천 |
|---|
| 2026.01.28 | ₩44,250 | ₩44,250 | ₩43,959 | ₩44,093 | -0.36% | 6.1천 |
|---|
| 2026.01.27 | ₩43,732 | ₩43,999 | ₩43,565 | ₩43,970 | +0.54% | 7.1천 |
|---|
| 2026.01.26 | ₩43,599 | ₩43,600 | ₩43,599 | ₩43,600 | +0.00% | 600 |
|---|
| 2026.01.23 | ₩43,278 | ₩43,465 | ₩43,278 | ₩43,437 | +0.37% | 2.4천 |
|---|
| 2026.01.22 | ₩42,925 | ₩42,925 | ₩42,925 | ₩42,925 | 0.00% | 300 |
|---|
| 2026.01.21 | ₩42,811 | ₩42,811 | ₩42,624 | ₩42,695 | -0.27% | 1.6천 |
|---|
| 2026.01.20 | ₩43,158 | ₩43,158 | ₩42,424 | ₩42,475 | -1.58% | 600 |
|---|
| 2026.01.16 | ₩42,144 | ₩42,174 | ₩42,144 | ₩42,174 | +0.07% | 400 |
|---|
| 2026.01.15 | ₩42,251 | ₩42,384 | ₩42,251 | ₩42,383 | +0.31% | 1.3천 |
|---|
| 2026.01.14 | ₩42,457 | ₩42,459 | ₩42,457 | ₩42,459 | +0.00% | 100 |
|---|
| 2026.01.13 | ₩42,037 | ₩42,197 | ₩42,037 | ₩42,138 | +0.24% | 1.7천 |
|---|
| 2026.01.12 | ₩41,978 | ₩41,978 | ₩41,905 | ₩41,905 | -0.17% | 5.6천 |
|---|
| 2026.01.09 | ₩41,596 | ₩41,596 | ₩41,530 | ₩41,563 | -0.08% | 4.5천 |
|---|
| 2026.01.08 | ₩41,476 | ₩41,510 | ₩41,476 | ₩41,510 | +0.08% | 200 |
|---|
| 2026.01.07 | ₩41,009 | ₩41,217 | ₩41,009 | ₩41,217 | +0.51% | 1.5천 |
|---|
| 2026.01.06 | ₩41,383 | ₩41,450 | ₩41,383 | ₩41,450 | +0.16% | 500 |
|---|
| 2026.01.05 | ₩41,156 | ₩41,156 | ₩41,076 | ₩41,124 | -0.08% | 800 |
|---|
| 2026.01.02 | ₩40,920 | ₩40,920 | ₩40,920 | ₩40,920 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩40,677 | ₩40,677 | ₩40,677 | ₩40,677 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩40,882 | ₩40,996 | ₩40,836 | ₩40,870 | -0.03% | 7.3천 |
|---|
| 2025.12.29 | ₩40,729 | ₩40,755 | ₩40,713 | ₩40,713 | -0.04% | 5.7천 |
|---|
| 2025.12.26 | ₩41,010 | ₩41,101 | ₩41,010 | ₩41,101 | +0.22% | 700 |
|---|
| 2025.12.24 | ₩40,902 | ₩40,996 | ₩40,902 | ₩40,989 | +0.21% | 400 |
|---|
| 2025.12.23 | ₩41,062 | ₩41,062 | ₩40,849 | ₩40,986 | -0.19% | 2.3천 |
|---|
| 2025.12.22 | ₩41,383 | ₩41,396 | ₩41,236 | ₩41,273 | -0.26% | 1.6만 |
|---|
| 2025.12.19 | ₩41,169 | ₩41,169 | ₩41,005 | ₩41,005 | -0.40% | 400 |
|---|
| 2025.12.18 | ₩41,116 | ₩41,137 | ₩40,889 | ₩40,934 | -0.44% | 4.1천 |
|---|
| 2025.12.17 | ₩41,008 | ₩41,102 | ₩40,982 | ₩41,089 | +0.20% | 1.3천 |
|---|
| 2025.12.16 | ₩40,889 | ₩40,889 | ₩40,864 | ₩40,864 | -0.06% | 100 |
|---|
| 2025.12.15 | ₩41,209 | ₩41,249 | ₩41,209 | ₩41,220 | +0.03% | 400 |
|---|
| 2025.12.12 | ₩41,089 | ₩41,223 | ₩41,089 | ₩41,161 | +0.18% | 1.4천 |
|---|
| 2025.12.11 | ₩41,223 | ₩41,223 | ₩41,192 | ₩41,192 | -0.07% | 200 |
|---|
| 2025.12.10 | ₩40,795 | ₩40,856 | ₩40,795 | ₩40,856 | +0.15% | 300 |
|---|
| 2025.12.09 | ₩40,622 | ₩40,661 | ₩40,578 | ₩40,578 | -0.11% | 1.4천 |
|---|
| 2025.12.08 | ₩40,542 | ₩40,542 | ₩40,436 | ₩40,436 | -0.26% | 500 |
|---|
| 2025.12.05 | ₩40,626 | ₩40,626 | ₩40,626 | ₩40,626 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩40,769 | ₩40,769 | ₩40,693 | ₩40,693 | -0.19% | 800 |
|---|
| 2025.12.03 | ₩40,715 | ₩40,715 | ₩40,681 | ₩40,681 | -0.09% | 200 |
|---|
| 2025.12.02 | ₩40,382 | ₩40,447 | ₩40,382 | ₩40,447 | +0.16% | 300 |
|---|
| 2025.12.01 | ₩40,797 | ₩40,809 | ₩40,689 | ₩40,689 | -0.27% | 1.3천 |
|---|
| 2025.11.28 | ₩40,702 | ₩40,795 | ₩40,702 | ₩40,726 | +0.06% | 1.6천 |
|---|
| 2025.11.26 | ₩40,555 | ₩40,555 | ₩40,514 | ₩40,514 | -0.10% | 100 |
|---|
| 2025.11.25 | ₩40,155 | ₩40,155 | ₩40,103 | ₩40,103 | -0.13% | 300 |
|---|
| 2025.11.24 | ₩39,553 | ₩39,869 | ₩39,553 | ₩39,869 | +0.80% | 2.8천 |
|---|
| 2025.11.21 | ₩39,553 | ₩39,553 | ₩39,553 | ₩39,553 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩39,901 | ₩39,901 | ₩39,226 | ₩39,226 | -1.69% | 4.6천 |
|---|
| 2025.11.19 | ₩39,681 | ₩39,681 | ₩39,681 | ₩39,681 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩39,661 | ₩39,874 | ₩39,661 | ₩39,874 | +0.54% | 3.5천 |
|---|
| 2025.11.17 | ₩39,808 | ₩39,808 | ₩39,661 | ₩39,661 | -0.37% | 1.7만 |
|---|
| 2025.11.14 | ₩39,928 | ₩39,941 | ₩39,928 | ₩39,941 | +0.03% | 100 |
|---|
| 2025.11.13 | ₩40,049 | ₩40,128 | ₩39,894 | ₩39,894 | -0.39% | 800 |
|---|
| 2025.11.12 | ₩40,035 | ₩40,035 | ₩40,001 | ₩40,001 | -0.08% | 600 |
|---|
| 2025.11.11 | ₩39,888 | ₩39,995 | ₩39,888 | ₩39,952 | +0.16% | 1.4천 |
|---|
| 2025.11.10 | ₩39,274 | ₩39,566 | ₩39,274 | ₩39,566 | +0.74% | 400 |
|---|
| 2025.11.07 | ₩39,033 | ₩39,162 | ₩38,967 | ₩39,162 | +0.33% | 200 |
|---|
| 2025.11.06 | ₩38,840 | ₩38,840 | ₩38,840 | ₩38,840 | 0.00% | 200 |
|---|
| 2025.11.05 | ₩38,713 | ₩38,736 | ₩38,713 | ₩38,736 | +0.06% | 700 |
|---|
| 2025.11.04 | ₩38,539 | ₩38,539 | ₩38,393 | ₩38,441 | -0.26% | 1.5천 |
|---|
| 2025.11.03 | ₩38,686 | ₩38,862 | ₩38,686 | ₩38,862 | +0.46% | 1천 |
|---|
| 2025.10.31 | ₩38,993 | ₩39,001 | ₩38,993 | ₩39,001 | +0.02% | 200 |
|---|
| 2025.10.30 | ₩38,793 | ₩39,047 | ₩38,793 | ₩39,020 | +0.58% | 7.2천 |
|---|
| 2025.10.29 | ₩38,913 | ₩39,021 | ₩38,766 | ₩38,789 | -0.32% | 1천 |
|---|
| 2025.10.28 | ₩38,806 | ₩38,900 | ₩38,806 | ₩38,884 | +0.20% | 1.6만 |
|---|
| 2025.10.27 | ₩38,873 | ₩38,916 | ₩38,873 | ₩38,916 | +0.11% | 200 |
|---|
| 2025.10.24 | ₩39,033 | ₩39,107 | ₩39,033 | ₩39,107 | +0.19% | 500 |
|---|
| 2025.10.23 | ₩39,115 | ₩39,207 | ₩39,115 | ₩39,207 | +0.24% | 400 |
|---|
| 2025.10.22 | ₩38,913 | ₩39,112 | ₩38,913 | ₩39,112 | +0.51% | 800 |
|---|
| 2025.10.21 | ₩38,897 | ₩38,897 | ₩38,897 | ₩38,897 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩39,594 | ₩39,647 | ₩39,567 | ₩39,641 | +0.12% | 5천 |
|---|
| 2025.10.17 | ₩39,367 | ₩39,454 | ₩39,207 | ₩39,434 | +0.17% | 4.6천 |
|---|
| 2025.10.16 | ₩39,741 | ₩39,808 | ₩39,661 | ₩39,691 | -0.12% | 1.5천 |
|---|
| 2025.10.15 | ₩39,474 | ₩39,533 | ₩39,447 | ₩39,533 | +0.15% | 2.4만 |
|---|
| 2025.10.14 | ₩39,208 | ₩39,208 | ₩39,208 | ₩39,208 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩39,113 | ₩39,167 | ₩39,113 | ₩39,167 | +0.14% | 100 |
|---|
| 2025.10.10 | ₩38,995 | ₩38,995 | ₩38,833 | ₩38,833 | -0.41% | 300 |
|---|