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 | ₩43,967 | ₩43,981 | ₩43,780 | ₩43,780 | -0.43% | 1.6천 |
| 2026.10.08 | ₩43,874 | ₩43,874 | ₩43,874 | ₩43,874 | 0.00% | 100 |
| 2026.10.07 | ₩43,393 | ₩43,393 | ₩43,393 | ₩43,393 | 0.00% | 2천 |
| 2026.10.06 | ₩43,702 | ₩43,702 | ₩43,702 | ₩43,702 | 0.00% | 100 |
| 2026.10.05 | ₩43,486 | ₩43,569 | ₩43,486 | ₩43,569 | +0.19% | 300 |
| 2026.10.02 | ₩43,460 | ₩43,492 | ₩43,460 | ₩43,492 | +0.07% | 700 |
| 2026.10.01 | ₩43,365 | ₩43,365 | ₩43,365 | ₩43,365 | 0.00% | 100 |
| 2026.09.30 | ₩43,727 | ₩43,727 | ₩43,453 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,453 |
| -0.63% |
| 200 |
| 2026.09.29 | ₩43,676 | ₩43,676 | ₩43,676 | ₩43,676 | 0.00% | 1천 |
|---|
| 2026.09.28 | ₩44,181 | ₩44,187 | ₩44,181 | ₩44,187 | +0.01% | 900 |
|---|
| 2026.09.25 | ₩44,635 | ₩44,709 | ₩44,635 | ₩44,709 | +0.16% | 1.4천 |
|---|
| 2026.09.24 | ₩45,050 | ₩45,050 | ₩44,829 | ₩44,829 | -0.49% | 200 |
|---|
| 2026.09.23 | ₩44,903 | ₩44,916 | ₩44,843 | ₩44,843 | -0.13% | 2.3천 |
|---|
| 2026.09.22 | ₩45,183 | ₩45,263 | ₩45,183 | ₩45,263 | +0.18% | 300 |
|---|
| 2026.09.21 | ₩45,263 | ₩45,263 | ₩45,227 | ₩45,227 | -0.08% | 100 |
|---|
| 2026.09.18 | ₩45,450 | ₩45,490 | ₩45,450 | ₩45,470 | +0.04% | 2.1천 |
|---|
| 2026.09.17 | ₩45,854 | ₩45,854 | ₩45,854 | ₩45,854 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩45,517 | ₩45,652 | ₩45,517 | ₩45,652 | +0.30% | 100 |
|---|
| 2026.09.15 | ₩46,185 | ₩46,221 | ₩46,185 | ₩46,221 | +0.08% | 100 |
|---|
| 2026.09.14 | ₩46,038 | ₩46,038 | ₩45,955 | ₩45,955 | -0.18% | 300 |
|---|
| 2026.09.11 | ₩46,137 | ₩46,137 | ₩46,137 | ₩46,137 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩46,178 | ₩46,178 | ₩46,093 | ₩46,152 | -0.06% | 900 |
|---|
| 2026.09.09 | ₩46,252 | ₩46,332 | ₩46,252 | ₩46,323 | +0.15% | 1.7천 |
|---|
| 2026.09.08 | ₩46,506 | ₩46,506 | ₩46,261 | ₩46,261 | -0.53% | 200 |
|---|
| 2026.09.04 | ₩46,268 | ₩46,268 | ₩46,268 | ₩46,268 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩46,466 | ₩46,581 | ₩46,466 | ₩46,581 | +0.25% | 800 |
|---|
| 2026.09.02 | ₩46,332 | ₩46,332 | ₩46,293 | ₩46,293 | -0.08% | 2.2천 |
|---|
| 2026.09.01 | ₩46,345 | ₩46,426 | ₩46,211 | ₩46,211 | -0.29% | 3만 |
|---|
| 2026.08.31 | ₩46,327 | ₩46,327 | ₩46,327 | ₩46,327 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩46,386 | ₩46,386 | ₩46,293 | ₩46,293 | -0.20% | 400 |
|---|
| 2026.08.27 | ₩46,506 | ₩46,589 | ₩46,466 | ₩46,589 | +0.18% | 1.4천 |
|---|
| 2026.08.26 | ₩46,538 | ₩46,538 | ₩46,538 | ₩46,538 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩46,981 | ₩46,981 | ₩46,981 | ₩46,981 | 0.00% | 6.2천 |
|---|
| 2026.08.24 | ₩46,893 | ₩46,973 | ₩46,893 | ₩46,964 | +0.15% | 1.9천 |
|---|
| 2026.08.21 | ₩46,826 | ₩46,987 | ₩46,826 | ₩46,987 | +0.34% | 400 |
|---|
| 2026.08.20 | ₩46,853 | ₩46,893 | ₩46,853 | ₩46,887 | +0.07% | 500 |
|---|
| 2026.08.19 | ₩46,800 | ₩46,800 | ₩46,700 | ₩46,700 | -0.21% | 4.6천 |
|---|
| 2026.08.18 | ₩45,792 | ₩45,792 | ₩45,792 | ₩45,792 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩45,758 | ₩45,891 | ₩45,758 | ₩45,832 | +0.16% | 300 |
|---|
| 2026.08.14 | ₩45,731 | ₩45,731 | ₩45,731 | ₩45,731 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩45,343 | ₩45,421 | ₩45,237 | ₩45,421 | +0.17% | 3.9천 |
|---|
| 2026.08.12 | ₩45,410 | ₩45,474 | ₩45,410 | ₩45,474 | +0.14% | 800 |
|---|
| 2026.08.11 | ₩45,430 | ₩45,430 | ₩45,353 | ₩45,353 | -0.17% | 300 |
|---|
| 2026.08.10 | ₩45,263 | ₩45,408 | ₩45,263 | ₩45,408 | +0.32% | 200 |
|---|
| 2026.08.07 | ₩45,370 | ₩45,370 | ₩45,171 | ₩45,171 | -0.44% | 400 |
|---|
| 2026.08.06 | ₩44,758 | ₩44,758 | ₩44,758 | ₩44,758 | 0.00% | 6.4천 |
|---|
| 2026.08.05 | ₩44,470 | ₩44,470 | ₩44,470 | ₩44,470 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩44,348 | ₩44,348 | ₩44,300 | ₩44,300 | -0.11% | 400 |
|---|
| 2026.08.03 | ₩44,141 | ₩44,243 | ₩44,141 | ₩44,243 | +0.23% | 1.7만 |
|---|
| 2026.07.31 | ₩44,195 | ₩44,301 | ₩44,114 | ₩44,259 | +0.15% | 2.6천 |
|---|
| 2026.07.30 | ₩43,887 | ₩44,265 | ₩43,887 | ₩44,265 | +0.86% | 3.9천 |
|---|
| 2026.07.29 | ₩44,128 | ₩44,128 | ₩44,046 | ₩44,046 | -0.18% | 200 |
|---|
| 2026.07.28 | ₩43,945 | ₩43,945 | ₩43,945 | ₩43,945 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩43,966 | ₩43,966 | ₩43,966 | ₩43,966 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩44,101 | ₩44,101 | ₩44,060 | ₩44,060 | -0.09% | 200 |
|---|
| 2026.07.23 | ₩43,782 | ₩43,782 | ₩43,782 | ₩43,782 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩43,754 | ₩43,754 | ₩43,715 | ₩43,715 | -0.09% | 5.1천 |
|---|
| 2026.07.21 | ₩43,193 | ₩43,193 | ₩43,147 | ₩43,147 | -0.11% | 100 |
|---|
| 2026.07.20 | ₩42,732 | ₩42,732 | ₩42,732 | ₩42,732 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩42,916 | ₩42,916 | ₩42,916 | ₩42,916 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩42,805 | ₩42,805 | ₩42,692 | ₩42,692 | -0.27% | 400 |
|---|
| 2026.07.15 | ₩42,498 | ₩42,622 | ₩42,498 | ₩42,622 | +0.29% | 600 |
|---|
| 2026.07.14 | ₩42,752 | ₩42,756 | ₩42,752 | ₩42,756 | +0.01% | 3.2천 |
|---|
| 2026.07.13 | ₩42,756 | ₩42,756 | ₩42,756 | ₩42,756 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩42,338 | ₩42,427 | ₩42,338 | ₩42,427 | +0.21% | 2.6만 |
|---|
| 2026.07.09 | ₩42,110 | ₩42,110 | ₩42,070 | ₩42,070 | -0.10% | 300 |
|---|
| 2026.07.08 | ₩42,257 | ₩42,257 | ₩42,084 | ₩42,102 | -0.37% | 3.6만 |
|---|
| 2026.07.07 | ₩42,137 | ₩42,180 | ₩42,137 | ₩42,180 | +0.10% | 1.4천 |
|---|
| 2026.07.06 | ₩42,084 | ₩42,084 | ₩42,013 | ₩42,013 | -0.17% | 500 |
|---|
| 2026.07.02 | ₩42,050 | ₩42,172 | ₩42,050 | ₩42,172 | +0.29% | 200 |
|---|
| 2026.07.01 | ₩41,744 | ₩41,857 | ₩41,593 | ₩41,593 | -0.36% | 1.8만 |
|---|
| 2026.06.30 | ₩41,770 | ₩41,770 | ₩41,702 | ₩41,702 | -0.16% | 1.3천 |
|---|
| 2026.06.29 | ₩41,736 | ₩41,878 | ₩41,736 | ₩41,878 | +0.34% | 600 |
|---|
| 2026.06.26 | ₩42,591 | ₩42,594 | ₩42,591 | ₩42,594 | +0.01% | 1.7천 |
|---|
| 2026.06.25 | ₩42,478 | ₩42,494 | ₩42,478 | ₩42,494 | +0.04% | 300 |
|---|
| 2026.06.24 | ₩42,164 | ₩42,164 | ₩42,154 | ₩42,154 | -0.02% | 1천 |
|---|
| 2026.06.23 | ₩42,752 | ₩42,752 | ₩42,685 | ₩42,685 | -0.16% | 2.1만 |
|---|
| 2026.06.22 | ₩42,672 | ₩42,813 | ₩42,618 | ₩42,813 | +0.33% | 1.2만 |
|---|
| 2026.06.18 | ₩42,832 | ₩42,885 | ₩42,832 | ₩42,869 | +0.09% | 1.6만 |
|---|
| 2026.06.17 | ₩44,034 | ₩44,034 | ₩43,390 | ₩43,390 | -1.46% | 1.6만 |
|---|
| 2026.06.16 | ₩44,128 | ₩44,168 | ₩44,128 | ₩44,138 | +0.02% | 700 |
|---|
| 2026.06.15 | ₩44,442 | ₩44,442 | ₩44,128 | ₩44,128 | -0.71% | 800 |
|---|
| 2026.06.12 | ₩44,475 | ₩44,475 | ₩44,407 | ₩44,407 | -0.15% | 400 |
|---|
| 2026.06.11 | ₩44,173 | ₩44,173 | ₩44,173 | ₩44,173 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩43,820 | ₩43,820 | ₩43,715 | ₩43,715 | -0.24% | 700 |
|---|
| 2026.06.09 | ₩43,834 | ₩43,834 | ₩43,540 | ₩43,723 | -0.25% | 6.7천 |
|---|
| 2026.06.08 | ₩43,807 | ₩43,941 | ₩43,807 | ₩43,862 | +0.13% | 4.5천 |
|---|
| 2026.06.05 | ₩43,627 | ₩43,627 | ₩43,627 | ₩43,627 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩44,515 | ₩44,549 | ₩44,515 | ₩44,549 | +0.08% | 800 |
|---|
| 2026.06.03 | ₩44,435 | ₩44,435 | ₩44,325 | ₩44,325 | -0.25% | 500 |
|---|
| 2026.06.02 | ₩44,408 | ₩44,649 | ₩44,408 | ₩44,649 | +0.54% | 500 |
|---|
| 2026.06.01 | ₩44,328 | ₩44,555 | ₩44,315 | ₩44,440 | +0.25% | 3.3천 |
|---|
| 2026.05.29 | ₩44,488 | ₩44,597 | ₩44,488 | ₩44,597 | +0.24% | 300 |
|---|
| 2026.05.28 | ₩44,595 | ₩44,595 | ₩44,587 | ₩44,587 | -0.02% | 300 |
|---|
| 2026.05.27 | ₩44,689 | ₩44,742 | ₩44,486 | ₩44,486 | -0.45% | 2.9천 |
|---|
| 2026.05.26 | ₩44,822 | ₩44,829 | ₩44,822 | ₩44,829 | +0.01% | 300 |
|---|
| 2026.05.22 | ₩44,943 | ₩44,989 | ₩44,943 | ₩44,989 | +0.10% | 500 |
|---|
| 2026.05.21 | ₩45,103 | ₩45,143 | ₩45,010 | ₩45,140 | +0.08% | 2.6천 |
|---|
| 2026.05.20 | ₩45,143 | ₩45,143 | ₩45,143 | ₩45,143 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩45,090 | ₩45,143 | ₩44,956 | ₩45,084 | -0.01% | 4.9천 |
|---|
| 2026.05.18 | ₩45,103 | ₩45,241 | ₩45,103 | ₩45,241 | +0.31% | 400 |
|---|
| 2026.05.15 | ₩45,116 | ₩45,116 | ₩44,849 | ₩44,903 | -0.47% | 1.5천 |
|---|
| 2026.05.14 | ₩45,402 | ₩45,402 | ₩45,402 | ₩45,402 | 0.00% | 200 |
|---|
| 2026.05.13 | ₩45,544 | ₩45,664 | ₩45,524 | ₩45,657 | +0.25% | 800 |
|---|
| 2026.05.12 | ₩45,464 | ₩45,694 | ₩45,343 | ₩45,694 | +0.51% | 1천 |
|---|
| 2026.05.11 | ₩45,651 | ₩45,784 | ₩45,651 | ₩45,759 | +0.24% | 2.3천 |
|---|
| 2026.05.08 | ₩45,197 | ₩45,197 | ₩45,154 | ₩45,154 | -0.09% | 6.1천 |
|---|
| 2026.05.07 | ₩45,197 | ₩45,197 | ₩44,980 | ₩44,980 | -0.48% | 2.3만 |
|---|
| 2026.05.06 | ₩45,090 | ₩45,250 | ₩45,090 | ₩45,186 | +0.21% | 1.1천 |
|---|
| 2026.05.05 | ₩44,969 | ₩44,999 | ₩44,969 | ₩44,999 | +0.07% | 1.1만 |
|---|
| 2026.05.04 | ₩44,889 | ₩44,985 | ₩44,889 | ₩44,985 | +0.21% | 1.1천 |
|---|
| 2026.05.01 | ₩45,190 | ₩45,190 | ₩45,076 | ₩45,130 | -0.13% | 1.8천 |
|---|
| 2026.04.30 | ₩44,956 | ₩45,345 | ₩44,956 | ₩45,345 | +0.86% | 600 |
|---|
| 2026.04.29 | ₩44,676 | ₩44,717 | ₩44,529 | ₩44,680 | +0.01% | 1.7천 |
|---|
| 2026.04.28 | ₩44,863 | ₩44,929 | ₩44,863 | ₩44,929 | +0.15% | 1.4천 |
|---|
| 2026.04.27 | ₩45,317 | ₩45,317 | ₩45,183 | ₩45,183 | -0.29% | 300 |
|---|
| 2026.04.24 | ₩45,450 | ₩45,450 | ₩45,270 | ₩45,270 | -0.40% | 1.8천 |
|---|
| 2026.04.23 | ₩44,569 | ₩45,384 | ₩44,569 | ₩45,370 | +1.80% | 3.3천 |
|---|
| 2026.04.22 | ₩45,624 | ₩45,624 | ₩45,370 | ₩45,474 | -0.33% | 1.2천 |
|---|
| 2026.04.21 | ₩45,389 | ₩45,389 | ₩45,330 | ₩45,330 | -0.13% | 1.3천 |
|---|
| 2026.04.20 | ₩45,731 | ₩45,798 | ₩45,704 | ₩45,755 | +0.05% | 3.4천 |
|---|
| 2026.04.17 | ₩45,744 | ₩45,791 | ₩45,744 | ₩45,791 | +0.10% | 600 |
|---|
| 2026.04.16 | ₩45,905 | ₩45,985 | ₩45,878 | ₩45,954 | +0.11% | 1.4만 |
|---|
| 2026.04.15 | ₩45,905 | ₩45,905 | ₩45,640 | ₩45,684 | -0.48% | 1.2천 |
|---|
| 2026.04.14 | ₩46,239 | ₩46,332 | ₩45,998 | ₩46,036 | -0.44% | 8.6천 |
|---|
| 2026.04.13 | ₩46,092 | ₩46,379 | ₩46,092 | ₩46,253 | +0.35% | 5.7만 |
|---|
| 2026.04.10 | ₩46,172 | ₩46,185 | ₩46,105 | ₩46,114 | -0.12% | 3천 |
|---|
| 2026.04.09 | ₩45,971 | ₩45,981 | ₩45,958 | ₩45,981 | +0.02% | 400 |
|---|
| 2026.04.08 | ₩45,971 | ₩45,983 | ₩45,851 | ₩45,983 | +0.03% | 1.2천 |
|---|
| 2026.04.07 | ₩46,038 | ₩46,038 | ₩46,006 | ₩46,006 | -0.07% | 300 |
|---|
| 2026.04.06 | ₩45,023 | ₩45,971 | ₩45,023 | ₩45,945 | +2.05% | 4.8천 |
|---|
| 2026.04.02 | ₩45,891 | ₩45,891 | ₩45,798 | ₩45,815 | -0.17% | 400 |
|---|
| 2026.04.01 | ₩45,531 | ₩45,531 | ₩45,485 | ₩45,485 | -0.10% | 3.4천 |
|---|
| 2026.03.31 | ₩45,504 | ₩45,572 | ₩45,424 | ₩45,572 | +0.15% | 1.3천 |
|---|
| 2026.03.30 | ₩45,464 | ₩45,477 | ₩44,996 | ₩45,027 | -0.96% | 3.2천 |
|---|
| 2026.03.27 | ₩45,130 | ₩45,139 | ₩45,130 | ₩45,139 | +0.02% | 200 |
|---|
| 2026.03.26 | ₩45,290 | ₩45,290 | ₩44,904 | ₩44,904 | -0.85% | 600 |
|---|
| 2026.03.25 | ₩45,124 | ₩45,124 | ₩45,124 | ₩45,124 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩44,288 | ₩44,822 | ₩44,288 | ₩44,694 | +0.92% | 3.4천 |
|---|
| 2026.03.23 | ₩44,128 | ₩44,574 | ₩44,128 | ₩44,431 | +0.69% | 1.3천 |
|---|
| 2026.03.20 | ₩44,448 | ₩44,448 | ₩44,336 | ₩44,336 | -0.25% | 300 |
|---|
| 2026.03.19 | ₩44,575 | ₩44,595 | ₩44,555 | ₩44,595 | +0.04% | 900 |
|---|
| 2026.03.18 | ₩44,929 | ₩44,943 | ₩44,777 | ₩44,777 | -0.34% | 4.1천 |
|---|
| 2026.03.17 | ₩45,537 | ₩45,637 | ₩45,432 | ₩45,432 | -0.23% | 1.4천 |
|---|
| 2026.03.16 | ₩45,263 | ₩45,263 | ₩45,223 | ₩45,238 | -0.06% | 3.9천 |
|---|
| 2026.03.13 | ₩45,050 | ₩45,156 | ₩45,007 | ₩45,007 | -0.09% | 6.2천 |
|---|
| 2026.03.12 | ₩45,410 | ₩45,531 | ₩45,410 | ₩45,473 | +0.14% | 3천 |
|---|
| 2026.03.11 | ₩45,317 | ₩45,545 | ₩45,317 | ₩45,545 | +0.50% | 1.6천 |
|---|
| 2026.03.10 | ₩46,018 | ₩46,018 | ₩45,664 | ₩45,691 | -0.71% | 1.7천 |
|---|
| 2026.03.09 | ₩46,345 | ₩46,345 | ₩45,223 | ₩45,775 | -1.23% | 2.6천 |
|---|
| 2026.03.06 | ₩45,223 | ₩45,720 | ₩45,223 | ₩45,720 | +1.10% | 400 |
|---|
| 2026.03.05 | ₩45,531 | ₩45,655 | ₩45,531 | ₩45,655 | +0.27% | 200 |
|---|
| 2026.03.04 | ₩45,998 | ₩46,069 | ₩45,998 | ₩46,069 | +0.15% | 1.1천 |
|---|
| 2026.03.03 | ₩47,027 | ₩47,027 | ₩45,597 | ₩46,086 | -2.00% | 8.9천 |
|---|
| 2026.03.02 | ₩47,104 | ₩47,187 | ₩46,907 | ₩47,187 | +0.18% | 1.5천 |
|---|
| 2026.02.27 | ₩46,867 | ₩47,047 | ₩46,867 | ₩47,047 | +0.38% | 1.4만 |
|---|
| 2026.02.26 | ₩46,252 | ₩46,617 | ₩46,252 | ₩46,617 | +0.79% | 900 |
|---|
| 2026.02.25 | ₩46,813 | ₩46,813 | ₩46,599 | ₩46,639 | -0.37% | 1.2천 |
|---|
| 2026.02.24 | ₩46,626 | ₩47,044 | ₩46,626 | ₩47,044 | +0.90% | 900 |
|---|
| 2026.02.23 | ₩46,718 | ₩46,740 | ₩46,626 | ₩46,738 | +0.04% | 4.8천 |
|---|
| 2026.02.20 | ₩46,092 | ₩46,205 | ₩45,838 | ₩46,205 | +0.25% | 700 |
|---|
| 2026.02.19 | ₩46,025 | ₩46,126 | ₩46,025 | ₩46,126 | +0.22% | 500 |
|---|
| 2026.02.18 | ₩45,931 | ₩46,132 | ₩45,758 | ₩45,804 | -0.28% | 3.2만 |
|---|
| 2026.02.17 | ₩45,637 | ₩45,637 | ₩45,136 | ₩45,197 | -0.97% | 2.8천 |
|---|
| 2026.02.13 | ₩45,613 | ₩45,613 | ₩45,613 | ₩45,613 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩45,798 | ₩45,798 | ₩44,996 | ₩45,012 | -1.72% | 3.3천 |
|---|
| 2026.02.11 | ₩45,751 | ₩45,759 | ₩45,751 | ₩45,759 | +0.02% | 100 |
|---|
| 2026.02.10 | ₩45,177 | ₩45,177 | ₩45,090 | ₩45,090 | -0.19% | 100 |
|---|
| 2026.02.09 | ₩44,822 | ₩45,050 | ₩44,822 | ₩45,040 | +0.49% | 1.2천 |
|---|
| 2026.02.06 | ₩44,392 | ₩44,491 | ₩44,332 | ₩44,491 | +0.22% | 900 |
|---|
| 2026.02.05 | ₩43,794 | ₩43,794 | ₩43,652 | ₩43,652 | -0.32% | 4.3천 |
|---|
| 2026.02.04 | ₩44,474 | ₩44,488 | ₩44,114 | ₩44,464 | -0.02% | 3.3천 |
|---|
| 2026.02.03 | ₩43,901 | ₩43,989 | ₩43,633 | ₩43,989 | +0.20% | 2.1천 |
|---|
| 2026.02.02 | ₩43,340 | ₩43,420 | ₩43,233 | ₩43,358 | +0.04% | 2.4만 |
|---|
| 2026.01.30 | ₩44,342 | ₩44,342 | ₩43,166 | ₩43,287 | -2.38% | 4.8만 |
|---|
| 2026.01.29 | ₩44,408 | ₩44,408 | ₩44,048 | ₩44,271 | -0.31% | 1.4천 |
|---|
| 2026.01.28 | ₩44,285 | ₩44,285 | ₩43,994 | ₩44,128 | -0.36% | 6.1천 |
|---|
| 2026.01.27 | ₩43,767 | ₩44,034 | ₩43,600 | ₩44,005 | +0.54% | 7.1천 |
|---|
| 2026.01.26 | ₩43,633 | ₩43,635 | ₩43,633 | ₩43,635 | +0.00% | 600 |
|---|
| 2026.01.23 | ₩43,313 | ₩43,500 | ₩43,313 | ₩43,472 | +0.37% | 2.4천 |
|---|
| 2026.01.22 | ₩42,959 | ₩42,959 | ₩42,959 | ₩42,959 | 0.00% | 300 |
|---|
| 2026.01.21 | ₩42,845 | ₩42,845 | ₩42,658 | ₩42,729 | -0.27% | 1.6천 |
|---|
| 2026.01.20 | ₩43,193 | ₩43,193 | ₩42,458 | ₩42,509 | -1.58% | 600 |
|---|
| 2026.01.16 | ₩42,177 | ₩42,208 | ₩42,177 | ₩42,208 | +0.07% | 400 |
|---|
| 2026.01.15 | ₩42,284 | ₩42,418 | ₩42,284 | ₩42,416 | +0.31% | 1.3천 |
|---|
| 2026.01.14 | ₩42,491 | ₩42,492 | ₩42,491 | ₩42,492 | +0.00% | 100 |
|---|
| 2026.01.13 | ₩42,070 | ₩42,231 | ₩42,070 | ₩42,172 | +0.24% | 1.7천 |
|---|
| 2026.01.12 | ₩42,012 | ₩42,012 | ₩41,938 | ₩41,938 | -0.17% | 5.6천 |
|---|
| 2026.01.09 | ₩41,629 | ₩41,629 | ₩41,563 | ₩41,596 | -0.08% | 4.5천 |
|---|
| 2026.01.08 | ₩41,509 | ₩41,543 | ₩41,509 | ₩41,543 | +0.08% | 200 |
|---|
| 2026.01.07 | ₩41,042 | ₩41,250 | ₩41,042 | ₩41,250 | +0.51% | 1.5천 |
|---|
| 2026.01.06 | ₩41,416 | ₩41,482 | ₩41,416 | ₩41,482 | +0.16% | 500 |
|---|
| 2026.01.05 | ₩41,189 | ₩41,189 | ₩41,108 | ₩41,157 | -0.08% | 800 |
|---|
| 2026.01.02 | ₩40,952 | ₩40,952 | ₩40,952 | ₩40,952 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩40,709 | ₩40,709 | ₩40,709 | ₩40,709 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩40,915 | ₩41,028 | ₩40,868 | ₩40,903 | -0.03% | 7.3천 |
|---|
| 2025.12.29 | ₩40,761 | ₩40,788 | ₩40,745 | ₩40,745 | -0.04% | 5.7천 |
|---|
| 2025.12.26 | ₩41,043 | ₩41,134 | ₩41,043 | ₩41,134 | +0.22% | 700 |
|---|
| 2025.12.24 | ₩40,935 | ₩41,028 | ₩40,935 | ₩41,022 | +0.21% | 400 |
|---|
| 2025.12.23 | ₩41,095 | ₩41,095 | ₩40,881 | ₩41,019 | -0.19% | 2.3천 |
|---|
| 2025.12.22 | ₩41,416 | ₩41,429 | ₩41,269 | ₩41,306 | -0.26% | 1.6만 |
|---|
| 2025.12.19 | ₩41,202 | ₩41,202 | ₩41,038 | ₩41,038 | -0.40% | 400 |
|---|
| 2025.12.18 | ₩41,148 | ₩41,170 | ₩40,921 | ₩40,967 | -0.44% | 4.1천 |
|---|
| 2025.12.17 | ₩41,040 | ₩41,135 | ₩41,015 | ₩41,122 | +0.20% | 1.3천 |
|---|
| 2025.12.16 | ₩40,921 | ₩40,921 | ₩40,896 | ₩40,896 | -0.06% | 100 |
|---|
| 2025.12.15 | ₩41,242 | ₩41,282 | ₩41,242 | ₩41,253 | +0.03% | 400 |
|---|
| 2025.12.12 | ₩41,122 | ₩41,255 | ₩41,122 | ₩41,194 | +0.18% | 1.4천 |
|---|
| 2025.12.11 | ₩41,255 | ₩41,255 | ₩41,225 | ₩41,225 | -0.07% | 200 |
|---|
| 2025.12.10 | ₩40,828 | ₩40,888 | ₩40,828 | ₩40,888 | +0.15% | 300 |
|---|
| 2025.12.09 | ₩40,654 | ₩40,693 | ₩40,610 | ₩40,610 | -0.11% | 1.4천 |
|---|
| 2025.12.08 | ₩40,574 | ₩40,574 | ₩40,468 | ₩40,468 | -0.26% | 500 |
|---|
| 2025.12.05 | ₩40,658 | ₩40,658 | ₩40,658 | ₩40,658 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩40,801 | ₩40,801 | ₩40,725 | ₩40,725 | -0.19% | 800 |
|---|
| 2025.12.03 | ₩40,748 | ₩40,748 | ₩40,713 | ₩40,713 | -0.09% | 200 |
|---|
| 2025.12.02 | ₩40,414 | ₩40,479 | ₩40,414 | ₩40,479 | +0.16% | 300 |
|---|
| 2025.12.01 | ₩40,829 | ₩40,841 | ₩40,721 | ₩40,721 | -0.27% | 1.3천 |
|---|
| 2025.11.28 | ₩40,734 | ₩40,828 | ₩40,734 | ₩40,758 | +0.06% | 1.6천 |
|---|
| 2025.11.26 | ₩40,587 | ₩40,587 | ₩40,546 | ₩40,546 | -0.10% | 100 |
|---|
| 2025.11.25 | ₩40,187 | ₩40,187 | ₩40,134 | ₩40,134 | -0.13% | 300 |
|---|
| 2025.11.24 | ₩39,584 | ₩39,901 | ₩39,584 | ₩39,901 | +0.80% | 2.8천 |
|---|
| 2025.11.21 | ₩39,584 | ₩39,584 | ₩39,584 | ₩39,584 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩39,933 | ₩39,933 | ₩39,257 | ₩39,257 | -1.69% | 4.6천 |
|---|
| 2025.11.19 | ₩39,712 | ₩39,712 | ₩39,712 | ₩39,712 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩39,692 | ₩39,906 | ₩39,692 | ₩39,906 | +0.54% | 3.5천 |
|---|
| 2025.11.17 | ₩39,839 | ₩39,839 | ₩39,692 | ₩39,692 | -0.37% | 1.7만 |
|---|
| 2025.11.14 | ₩39,959 | ₩39,973 | ₩39,959 | ₩39,973 | +0.03% | 100 |
|---|
| 2025.11.13 | ₩40,081 | ₩40,160 | ₩39,926 | ₩39,926 | -0.39% | 800 |
|---|
| 2025.11.12 | ₩40,066 | ₩40,066 | ₩40,033 | ₩40,033 | -0.08% | 600 |
|---|
| 2025.11.11 | ₩39,919 | ₩40,026 | ₩39,919 | ₩39,984 | +0.16% | 1.4천 |
|---|
| 2025.11.10 | ₩39,305 | ₩39,597 | ₩39,305 | ₩39,597 | +0.74% | 400 |
|---|
| 2025.11.07 | ₩39,064 | ₩39,193 | ₩38,998 | ₩39,193 | +0.33% | 200 |
|---|
| 2025.11.06 | ₩38,871 | ₩38,871 | ₩38,871 | ₩38,871 | 0.00% | 200 |
|---|
| 2025.11.05 | ₩38,744 | ₩38,766 | ₩38,744 | ₩38,766 | +0.06% | 700 |
|---|
| 2025.11.04 | ₩38,570 | ₩38,570 | ₩38,423 | ₩38,471 | -0.26% | 1.5천 |
|---|
| 2025.11.03 | ₩38,717 | ₩38,893 | ₩38,717 | ₩38,893 | +0.46% | 1천 |
|---|
| 2025.10.31 | ₩39,024 | ₩39,032 | ₩39,024 | ₩39,032 | +0.02% | 200 |
|---|
| 2025.10.30 | ₩38,824 | ₩39,078 | ₩38,824 | ₩39,051 | +0.58% | 7.2천 |
|---|
| 2025.10.29 | ₩38,944 | ₩39,052 | ₩38,797 | ₩38,820 | -0.32% | 1천 |
|---|
| 2025.10.28 | ₩38,837 | ₩38,931 | ₩38,837 | ₩38,915 | +0.20% | 1.6만 |
|---|
| 2025.10.27 | ₩38,904 | ₩38,947 | ₩38,904 | ₩38,947 | +0.11% | 200 |
|---|
| 2025.10.24 | ₩39,064 | ₩39,138 | ₩39,064 | ₩39,138 | +0.19% | 500 |
|---|
| 2025.10.23 | ₩39,146 | ₩39,238 | ₩39,146 | ₩39,238 | +0.24% | 400 |
|---|
| 2025.10.22 | ₩38,944 | ₩39,143 | ₩38,944 | ₩39,143 | +0.51% | 800 |
|---|
| 2025.10.21 | ₩38,928 | ₩38,928 | ₩38,928 | ₩38,928 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩39,625 | ₩39,679 | ₩39,599 | ₩39,672 | +0.12% | 5천 |
|---|
| 2025.10.17 | ₩39,398 | ₩39,485 | ₩39,238 | ₩39,465 | +0.17% | 4.6천 |
|---|
| 2025.10.16 | ₩39,772 | ₩39,839 | ₩39,692 | ₩39,723 | -0.12% | 1.5천 |
|---|
| 2025.10.15 | ₩39,505 | ₩39,564 | ₩39,479 | ₩39,564 | +0.15% | 2.4만 |
|---|
| 2025.10.14 | ₩39,239 | ₩39,239 | ₩39,239 | ₩39,239 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩39,145 | ₩39,198 | ₩39,145 | ₩39,198 | +0.14% | 100 |
|---|
| 2025.10.10 | ₩39,026 | ₩39,026 | ₩38,864 | ₩38,864 | -0.41% | 300 |
|---|