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 | ₩43,931 | ₩43,944 | ₩43,744 | ₩43,744 | -0.43% | 1.6천 |
| 2026.10.08 | ₩43,837 | ₩43,837 | ₩43,837 | ₩43,837 | 0.00% | 100 |
| 2026.10.07 | ₩43,357 | ₩43,357 | ₩43,357 | ₩43,357 | 0.00% | 2천 |
| 2026.10.06 | ₩43,665 | ₩43,665 | ₩43,665 | ₩43,665 | 0.00% | 100 |
| 2026.10.05 | ₩43,450 | ₩43,533 | ₩43,450 | ₩43,533 | +0.19% | 300 |
| 2026.10.02 | ₩43,424 | ₩43,456 | ₩43,424 | ₩43,456 | +0.07% | 700 |
| 2026.10.01 | ₩43,329 | ₩43,329 | ₩43,329 | ₩43,329 | 0.00% | 100 |
| 2026.09.30 | ₩43,691 | ₩43,691 | ₩43,417 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,417 |
| -0.63% |
| 200 |
| 2026.09.29 | ₩43,640 | ₩43,640 | ₩43,640 | ₩43,640 | 0.00% | 1천 |
|---|
| 2026.09.28 | ₩44,144 | ₩44,150 | ₩44,144 | ₩44,150 | +0.01% | 900 |
|---|
| 2026.09.25 | ₩44,598 | ₩44,672 | ₩44,598 | ₩44,672 | +0.16% | 1.4천 |
|---|
| 2026.09.24 | ₩45,012 | ₩45,012 | ₩44,792 | ₩44,792 | -0.49% | 200 |
|---|
| 2026.09.23 | ₩44,865 | ₩44,879 | ₩44,805 | ₩44,805 | -0.13% | 2.3천 |
|---|
| 2026.09.22 | ₩45,146 | ₩45,226 | ₩45,146 | ₩45,226 | +0.18% | 300 |
|---|
| 2026.09.21 | ₩45,226 | ₩45,226 | ₩45,190 | ₩45,190 | -0.08% | 100 |
|---|
| 2026.09.18 | ₩45,413 | ₩45,453 | ₩45,413 | ₩45,433 | +0.04% | 2.1천 |
|---|
| 2026.09.17 | ₩45,816 | ₩45,816 | ₩45,816 | ₩45,816 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩45,479 | ₩45,614 | ₩45,479 | ₩45,614 | +0.30% | 100 |
|---|
| 2026.09.15 | ₩46,147 | ₩46,183 | ₩46,147 | ₩46,183 | +0.08% | 100 |
|---|
| 2026.09.14 | ₩46,000 | ₩46,000 | ₩45,917 | ₩45,917 | -0.18% | 300 |
|---|
| 2026.09.11 | ₩46,099 | ₩46,099 | ₩46,099 | ₩46,099 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩46,140 | ₩46,140 | ₩46,055 | ₩46,113 | -0.06% | 900 |
|---|
| 2026.09.09 | ₩46,214 | ₩46,294 | ₩46,214 | ₩46,284 | +0.15% | 1.7천 |
|---|
| 2026.09.08 | ₩46,467 | ₩46,467 | ₩46,223 | ₩46,223 | -0.53% | 200 |
|---|
| 2026.09.04 | ₩46,230 | ₩46,230 | ₩46,230 | ₩46,230 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩46,427 | ₩46,542 | ₩46,427 | ₩46,542 | +0.25% | 800 |
|---|
| 2026.09.02 | ₩46,294 | ₩46,294 | ₩46,255 | ₩46,255 | -0.08% | 2.2천 |
|---|
| 2026.09.01 | ₩46,307 | ₩46,387 | ₩46,172 | ₩46,172 | -0.29% | 3만 |
|---|
| 2026.08.31 | ₩46,288 | ₩46,288 | ₩46,288 | ₩46,288 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩46,347 | ₩46,347 | ₩46,255 | ₩46,255 | -0.20% | 400 |
|---|
| 2026.08.27 | ₩46,467 | ₩46,550 | ₩46,427 | ₩46,550 | +0.18% | 1.4천 |
|---|
| 2026.08.26 | ₩46,499 | ₩46,499 | ₩46,499 | ₩46,499 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩46,942 | ₩46,942 | ₩46,942 | ₩46,942 | 0.00% | 6.2천 |
|---|
| 2026.08.24 | ₩46,854 | ₩46,934 | ₩46,854 | ₩46,925 | +0.15% | 1.9천 |
|---|
| 2026.08.21 | ₩46,788 | ₩46,948 | ₩46,788 | ₩46,948 | +0.34% | 400 |
|---|
| 2026.08.20 | ₩46,814 | ₩46,854 | ₩46,814 | ₩46,848 | +0.07% | 500 |
|---|
| 2026.08.19 | ₩46,761 | ₩46,761 | ₩46,661 | ₩46,661 | -0.21% | 4.6천 |
|---|
| 2026.08.18 | ₩45,754 | ₩45,754 | ₩45,754 | ₩45,754 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩45,720 | ₩45,853 | ₩45,720 | ₩45,794 | +0.16% | 300 |
|---|
| 2026.08.14 | ₩45,693 | ₩45,693 | ₩45,693 | ₩45,693 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩45,306 | ₩45,383 | ₩45,199 | ₩45,383 | +0.17% | 3.9천 |
|---|
| 2026.08.12 | ₩45,373 | ₩45,437 | ₩45,373 | ₩45,437 | +0.14% | 800 |
|---|
| 2026.08.11 | ₩45,393 | ₩45,393 | ₩45,315 | ₩45,315 | -0.17% | 300 |
|---|
| 2026.08.10 | ₩45,226 | ₩45,370 | ₩45,226 | ₩45,370 | +0.32% | 200 |
|---|
| 2026.08.07 | ₩45,333 | ₩45,333 | ₩45,134 | ₩45,134 | -0.44% | 400 |
|---|
| 2026.08.06 | ₩44,721 | ₩44,721 | ₩44,721 | ₩44,721 | 0.00% | 6.4천 |
|---|
| 2026.08.05 | ₩44,433 | ₩44,433 | ₩44,433 | ₩44,433 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩44,311 | ₩44,311 | ₩44,263 | ₩44,263 | -0.11% | 400 |
|---|
| 2026.08.03 | ₩44,104 | ₩44,206 | ₩44,104 | ₩44,206 | +0.23% | 1.7만 |
|---|
| 2026.07.31 | ₩44,158 | ₩44,265 | ₩44,078 | ₩44,222 | +0.15% | 2.6천 |
|---|
| 2026.07.30 | ₩43,851 | ₩44,229 | ₩43,851 | ₩44,229 | +0.86% | 3.9천 |
|---|
| 2026.07.29 | ₩44,091 | ₩44,091 | ₩44,010 | ₩44,010 | -0.18% | 200 |
|---|
| 2026.07.28 | ₩43,908 | ₩43,908 | ₩43,908 | ₩43,908 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩43,930 | ₩43,930 | ₩43,930 | ₩43,930 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩44,064 | ₩44,064 | ₩44,023 | ₩44,023 | -0.09% | 200 |
|---|
| 2026.07.23 | ₩43,745 | ₩43,745 | ₩43,745 | ₩43,745 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩43,717 | ₩43,717 | ₩43,679 | ₩43,679 | -0.09% | 5.1천 |
|---|
| 2026.07.21 | ₩43,157 | ₩43,157 | ₩43,111 | ₩43,111 | -0.11% | 100 |
|---|
| 2026.07.20 | ₩42,696 | ₩42,696 | ₩42,696 | ₩42,696 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩42,880 | ₩42,880 | ₩42,880 | ₩42,880 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩42,770 | ₩42,770 | ₩42,656 | ₩42,656 | -0.27% | 400 |
|---|
| 2026.07.15 | ₩42,463 | ₩42,587 | ₩42,463 | ₩42,587 | +0.29% | 600 |
|---|
| 2026.07.14 | ₩42,716 | ₩42,720 | ₩42,716 | ₩42,720 | +0.01% | 3.2천 |
|---|
| 2026.07.13 | ₩42,720 | ₩42,720 | ₩42,720 | ₩42,720 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩42,302 | ₩42,392 | ₩42,302 | ₩42,392 | +0.21% | 2.6만 |
|---|
| 2026.07.09 | ₩42,075 | ₩42,075 | ₩42,035 | ₩42,035 | -0.10% | 300 |
|---|
| 2026.07.08 | ₩42,222 | ₩42,222 | ₩42,049 | ₩42,067 | -0.37% | 3.6만 |
|---|
| 2026.07.07 | ₩42,102 | ₩42,145 | ₩42,102 | ₩42,145 | +0.10% | 1.4천 |
|---|
| 2026.07.06 | ₩42,049 | ₩42,049 | ₩41,978 | ₩41,978 | -0.17% | 500 |
|---|
| 2026.07.02 | ₩42,015 | ₩42,137 | ₩42,015 | ₩42,137 | +0.29% | 200 |
|---|
| 2026.07.01 | ₩41,710 | ₩41,822 | ₩41,559 | ₩41,559 | -0.36% | 1.8만 |
|---|
| 2026.06.30 | ₩41,735 | ₩41,735 | ₩41,667 | ₩41,667 | -0.16% | 1.3천 |
|---|
| 2026.06.29 | ₩41,702 | ₩41,843 | ₩41,702 | ₩41,843 | +0.34% | 600 |
|---|
| 2026.06.26 | ₩42,556 | ₩42,559 | ₩42,556 | ₩42,559 | +0.01% | 1.7천 |
|---|
| 2026.06.25 | ₩42,443 | ₩42,459 | ₩42,443 | ₩42,459 | +0.04% | 300 |
|---|
| 2026.06.24 | ₩42,129 | ₩42,129 | ₩42,119 | ₩42,119 | -0.02% | 1천 |
|---|
| 2026.06.23 | ₩42,716 | ₩42,716 | ₩42,649 | ₩42,649 | -0.16% | 2.1만 |
|---|
| 2026.06.22 | ₩42,636 | ₩42,778 | ₩42,583 | ₩42,778 | +0.33% | 1.2만 |
|---|
| 2026.06.18 | ₩42,796 | ₩42,850 | ₩42,796 | ₩42,834 | +0.09% | 1.6만 |
|---|
| 2026.06.17 | ₩43,998 | ₩43,998 | ₩43,354 | ₩43,354 | -1.46% | 1.6만 |
|---|
| 2026.06.16 | ₩44,091 | ₩44,131 | ₩44,091 | ₩44,102 | +0.02% | 700 |
|---|
| 2026.06.15 | ₩44,405 | ₩44,405 | ₩44,091 | ₩44,091 | -0.71% | 800 |
|---|
| 2026.06.12 | ₩44,438 | ₩44,438 | ₩44,370 | ₩44,370 | -0.15% | 400 |
|---|
| 2026.06.11 | ₩44,136 | ₩44,136 | ₩44,136 | ₩44,136 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩43,784 | ₩43,784 | ₩43,679 | ₩43,679 | -0.24% | 700 |
|---|
| 2026.06.09 | ₩43,797 | ₩43,797 | ₩43,504 | ₩43,687 | -0.25% | 6.7천 |
|---|
| 2026.06.08 | ₩43,771 | ₩43,904 | ₩43,771 | ₩43,825 | +0.13% | 4.5천 |
|---|
| 2026.06.05 | ₩43,591 | ₩43,591 | ₩43,591 | ₩43,591 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩44,478 | ₩44,512 | ₩44,478 | ₩44,512 | +0.08% | 800 |
|---|
| 2026.06.03 | ₩44,398 | ₩44,398 | ₩44,289 | ₩44,289 | -0.25% | 500 |
|---|
| 2026.06.02 | ₩44,371 | ₩44,612 | ₩44,371 | ₩44,612 | +0.54% | 500 |
|---|
| 2026.06.01 | ₩44,291 | ₩44,518 | ₩44,278 | ₩44,403 | +0.25% | 3.3천 |
|---|
| 2026.05.29 | ₩44,452 | ₩44,560 | ₩44,452 | ₩44,560 | +0.24% | 300 |
|---|
| 2026.05.28 | ₩44,558 | ₩44,558 | ₩44,550 | ₩44,550 | -0.02% | 300 |
|---|
| 2026.05.27 | ₩44,652 | ₩44,705 | ₩44,449 | ₩44,449 | -0.45% | 2.9천 |
|---|
| 2026.05.26 | ₩44,785 | ₩44,792 | ₩44,785 | ₩44,792 | +0.01% | 300 |
|---|
| 2026.05.22 | ₩44,905 | ₩44,952 | ₩44,905 | ₩44,952 | +0.10% | 500 |
|---|
| 2026.05.21 | ₩45,066 | ₩45,106 | ₩44,972 | ₩45,103 | +0.08% | 2.6천 |
|---|
| 2026.05.20 | ₩45,106 | ₩45,106 | ₩45,106 | ₩45,106 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩45,052 | ₩45,106 | ₩44,919 | ₩45,047 | -0.01% | 4.9천 |
|---|
| 2026.05.18 | ₩45,066 | ₩45,203 | ₩45,066 | ₩45,203 | +0.31% | 400 |
|---|
| 2026.05.15 | ₩45,079 | ₩45,079 | ₩44,812 | ₩44,865 | -0.47% | 1.5천 |
|---|
| 2026.05.14 | ₩45,365 | ₩45,365 | ₩45,365 | ₩45,365 | 0.00% | 200 |
|---|
| 2026.05.13 | ₩45,506 | ₩45,626 | ₩45,486 | ₩45,620 | +0.25% | 800 |
|---|
| 2026.05.12 | ₩45,426 | ₩45,656 | ₩45,306 | ₩45,656 | +0.51% | 1천 |
|---|
| 2026.05.11 | ₩45,613 | ₩45,746 | ₩45,613 | ₩45,721 | +0.24% | 2.3천 |
|---|
| 2026.05.08 | ₩45,159 | ₩45,159 | ₩45,116 | ₩45,116 | -0.09% | 6.1천 |
|---|
| 2026.05.07 | ₩45,159 | ₩45,159 | ₩44,943 | ₩44,943 | -0.48% | 2.3만 |
|---|
| 2026.05.06 | ₩45,052 | ₩45,212 | ₩45,052 | ₩45,148 | +0.21% | 1.1천 |
|---|
| 2026.05.05 | ₩44,932 | ₩44,961 | ₩44,932 | ₩44,961 | +0.07% | 1.1만 |
|---|
| 2026.05.04 | ₩44,852 | ₩44,948 | ₩44,852 | ₩44,948 | +0.21% | 1.1천 |
|---|
| 2026.05.01 | ₩45,152 | ₩45,152 | ₩45,039 | ₩45,092 | -0.13% | 1.8천 |
|---|
| 2026.04.30 | ₩44,919 | ₩45,307 | ₩44,919 | ₩45,307 | +0.86% | 600 |
|---|
| 2026.04.29 | ₩44,638 | ₩44,680 | ₩44,492 | ₩44,642 | +0.01% | 1.7천 |
|---|
| 2026.04.28 | ₩44,825 | ₩44,892 | ₩44,825 | ₩44,892 | +0.15% | 1.4천 |
|---|
| 2026.04.27 | ₩45,279 | ₩45,279 | ₩45,146 | ₩45,146 | -0.29% | 300 |
|---|
| 2026.04.24 | ₩45,413 | ₩45,413 | ₩45,232 | ₩45,232 | -0.40% | 1.8천 |
|---|
| 2026.04.23 | ₩44,532 | ₩45,346 | ₩44,532 | ₩45,333 | +1.80% | 3.3천 |
|---|
| 2026.04.22 | ₩45,586 | ₩45,586 | ₩45,333 | ₩45,437 | -0.33% | 1.2천 |
|---|
| 2026.04.21 | ₩45,351 | ₩45,351 | ₩45,292 | ₩45,292 | -0.13% | 1.3천 |
|---|
| 2026.04.20 | ₩45,693 | ₩45,760 | ₩45,666 | ₩45,717 | +0.05% | 3.4천 |
|---|
| 2026.04.17 | ₩45,706 | ₩45,753 | ₩45,706 | ₩45,753 | +0.10% | 600 |
|---|
| 2026.04.16 | ₩45,866 | ₩45,947 | ₩45,840 | ₩45,916 | +0.11% | 1.4만 |
|---|
| 2026.04.15 | ₩45,866 | ₩45,866 | ₩45,602 | ₩45,646 | -0.48% | 1.2천 |
|---|
| 2026.04.14 | ₩46,200 | ₩46,294 | ₩45,960 | ₩45,997 | -0.44% | 8.6천 |
|---|
| 2026.04.13 | ₩46,053 | ₩46,340 | ₩46,053 | ₩46,215 | +0.35% | 5.7만 |
|---|
| 2026.04.10 | ₩46,133 | ₩46,147 | ₩46,067 | ₩46,076 | -0.12% | 3천 |
|---|
| 2026.04.09 | ₩45,933 | ₩45,943 | ₩45,920 | ₩45,943 | +0.02% | 400 |
|---|
| 2026.04.08 | ₩45,933 | ₩45,945 | ₩45,813 | ₩45,945 | +0.03% | 1.2천 |
|---|
| 2026.04.07 | ₩46,000 | ₩46,000 | ₩45,968 | ₩45,968 | -0.07% | 300 |
|---|
| 2026.04.06 | ₩44,985 | ₩45,933 | ₩44,985 | ₩45,907 | +2.05% | 4.8천 |
|---|
| 2026.04.02 | ₩45,853 | ₩45,853 | ₩45,760 | ₩45,777 | -0.17% | 400 |
|---|
| 2026.04.01 | ₩45,493 | ₩45,493 | ₩45,447 | ₩45,447 | -0.10% | 3.4천 |
|---|
| 2026.03.31 | ₩45,466 | ₩45,534 | ₩45,386 | ₩45,534 | +0.15% | 1.3천 |
|---|
| 2026.03.30 | ₩45,426 | ₩45,439 | ₩44,959 | ₩44,989 | -0.96% | 3.2천 |
|---|
| 2026.03.27 | ₩45,092 | ₩45,102 | ₩45,092 | ₩45,102 | +0.02% | 200 |
|---|
| 2026.03.26 | ₩45,252 | ₩45,252 | ₩44,867 | ₩44,867 | -0.85% | 600 |
|---|
| 2026.03.25 | ₩45,087 | ₩45,087 | ₩45,087 | ₩45,087 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩44,251 | ₩44,785 | ₩44,251 | ₩44,657 | +0.92% | 3.4천 |
|---|
| 2026.03.23 | ₩44,091 | ₩44,537 | ₩44,091 | ₩44,394 | +0.69% | 1.3천 |
|---|
| 2026.03.20 | ₩44,411 | ₩44,411 | ₩44,299 | ₩44,299 | -0.25% | 300 |
|---|
| 2026.03.19 | ₩44,538 | ₩44,558 | ₩44,518 | ₩44,558 | +0.04% | 900 |
|---|
| 2026.03.18 | ₩44,892 | ₩44,905 | ₩44,740 | ₩44,740 | -0.34% | 4.1천 |
|---|
| 2026.03.17 | ₩45,499 | ₩45,600 | ₩45,394 | ₩45,394 | -0.23% | 1.4천 |
|---|
| 2026.03.16 | ₩45,226 | ₩45,226 | ₩45,186 | ₩45,200 | -0.06% | 3.9천 |
|---|
| 2026.03.13 | ₩45,012 | ₩45,119 | ₩44,969 | ₩44,969 | -0.09% | 6.2천 |
|---|
| 2026.03.12 | ₩45,373 | ₩45,493 | ₩45,373 | ₩45,435 | +0.14% | 3천 |
|---|
| 2026.03.11 | ₩45,279 | ₩45,507 | ₩45,279 | ₩45,507 | +0.50% | 1.6천 |
|---|
| 2026.03.10 | ₩45,980 | ₩45,980 | ₩45,626 | ₩45,653 | -0.71% | 1.7천 |
|---|
| 2026.03.09 | ₩46,307 | ₩46,307 | ₩45,186 | ₩45,737 | -1.23% | 2.6천 |
|---|
| 2026.03.06 | ₩45,186 | ₩45,682 | ₩45,186 | ₩45,682 | +1.10% | 400 |
|---|
| 2026.03.05 | ₩45,493 | ₩45,617 | ₩45,493 | ₩45,617 | +0.27% | 200 |
|---|
| 2026.03.04 | ₩45,960 | ₩46,031 | ₩45,960 | ₩46,031 | +0.15% | 1.1천 |
|---|
| 2026.03.03 | ₩46,988 | ₩46,988 | ₩45,559 | ₩46,048 | -2.00% | 8.9천 |
|---|
| 2026.03.02 | ₩47,065 | ₩47,148 | ₩46,868 | ₩47,148 | +0.18% | 1.5천 |
|---|
| 2026.02.27 | ₩46,828 | ₩47,008 | ₩46,828 | ₩47,008 | +0.38% | 1.4만 |
|---|
| 2026.02.26 | ₩46,214 | ₩46,578 | ₩46,214 | ₩46,578 | +0.79% | 900 |
|---|
| 2026.02.25 | ₩46,774 | ₩46,774 | ₩46,561 | ₩46,601 | -0.37% | 1.2천 |
|---|
| 2026.02.24 | ₩46,587 | ₩47,005 | ₩46,587 | ₩47,005 | +0.90% | 900 |
|---|
| 2026.02.23 | ₩46,679 | ₩46,701 | ₩46,587 | ₩46,699 | +0.04% | 4.8천 |
|---|
| 2026.02.20 | ₩46,053 | ₩46,167 | ₩45,800 | ₩46,167 | +0.25% | 700 |
|---|
| 2026.02.19 | ₩45,987 | ₩46,088 | ₩45,987 | ₩46,088 | +0.22% | 500 |
|---|
| 2026.02.18 | ₩45,893 | ₩46,093 | ₩45,720 | ₩45,766 | -0.28% | 3.2만 |
|---|
| 2026.02.17 | ₩45,600 | ₩45,600 | ₩45,099 | ₩45,159 | -0.97% | 2.8천 |
|---|
| 2026.02.13 | ₩45,575 | ₩45,575 | ₩45,575 | ₩45,575 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩45,760 | ₩45,760 | ₩44,959 | ₩44,975 | -1.72% | 3.3천 |
|---|
| 2026.02.11 | ₩45,713 | ₩45,721 | ₩45,713 | ₩45,721 | +0.02% | 100 |
|---|
| 2026.02.10 | ₩45,139 | ₩45,139 | ₩45,052 | ₩45,052 | -0.19% | 100 |
|---|
| 2026.02.09 | ₩44,785 | ₩45,012 | ₩44,785 | ₩45,003 | +0.49% | 1.2천 |
|---|
| 2026.02.06 | ₩44,355 | ₩44,454 | ₩44,295 | ₩44,454 | +0.22% | 900 |
|---|
| 2026.02.05 | ₩43,757 | ₩43,757 | ₩43,616 | ₩43,616 | -0.32% | 4.3천 |
|---|
| 2026.02.04 | ₩44,437 | ₩44,452 | ₩44,078 | ₩44,427 | -0.02% | 3.3천 |
|---|
| 2026.02.03 | ₩43,864 | ₩43,952 | ₩43,597 | ₩43,952 | +0.20% | 2.1천 |
|---|
| 2026.02.02 | ₩43,304 | ₩43,384 | ₩43,197 | ₩43,322 | +0.04% | 2.4만 |
|---|
| 2026.01.30 | ₩44,305 | ₩44,305 | ₩43,130 | ₩43,251 | -2.38% | 4.8만 |
|---|
| 2026.01.29 | ₩44,371 | ₩44,371 | ₩44,011 | ₩44,234 | -0.31% | 1.4천 |
|---|
| 2026.01.28 | ₩44,249 | ₩44,249 | ₩43,958 | ₩44,091 | -0.36% | 6.1천 |
|---|
| 2026.01.27 | ₩43,731 | ₩43,998 | ₩43,564 | ₩43,968 | +0.54% | 7.1천 |
|---|
| 2026.01.26 | ₩43,597 | ₩43,599 | ₩43,597 | ₩43,599 | +0.00% | 600 |
|---|
| 2026.01.23 | ₩43,277 | ₩43,464 | ₩43,277 | ₩43,436 | +0.37% | 2.4천 |
|---|
| 2026.01.22 | ₩42,923 | ₩42,923 | ₩42,923 | ₩42,923 | 0.00% | 300 |
|---|
| 2026.01.21 | ₩42,810 | ₩42,810 | ₩42,623 | ₩42,693 | -0.27% | 1.6천 |
|---|
| 2026.01.20 | ₩43,157 | ₩43,157 | ₩42,422 | ₩42,473 | -1.58% | 600 |
|---|
| 2026.01.16 | ₩42,142 | ₩42,173 | ₩42,142 | ₩42,173 | +0.07% | 400 |
|---|
| 2026.01.15 | ₩42,249 | ₩42,382 | ₩42,249 | ₩42,381 | +0.31% | 1.3천 |
|---|
| 2026.01.14 | ₩42,456 | ₩42,457 | ₩42,456 | ₩42,457 | +0.00% | 100 |
|---|
| 2026.01.13 | ₩42,035 | ₩42,196 | ₩42,035 | ₩42,137 | +0.24% | 1.7천 |
|---|
| 2026.01.12 | ₩41,977 | ₩41,977 | ₩41,903 | ₩41,903 | -0.17% | 5.6천 |
|---|
| 2026.01.09 | ₩41,595 | ₩41,595 | ₩41,528 | ₩41,561 | -0.08% | 4.5천 |
|---|
| 2026.01.08 | ₩41,475 | ₩41,508 | ₩41,475 | ₩41,508 | +0.08% | 200 |
|---|
| 2026.01.07 | ₩41,008 | ₩41,216 | ₩41,008 | ₩41,216 | +0.51% | 1.5천 |
|---|
| 2026.01.06 | ₩41,381 | ₩41,448 | ₩41,381 | ₩41,448 | +0.16% | 500 |
|---|
| 2026.01.05 | ₩41,154 | ₩41,154 | ₩41,074 | ₩41,122 | -0.08% | 800 |
|---|
| 2026.01.02 | ₩40,918 | ₩40,918 | ₩40,918 | ₩40,918 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩40,675 | ₩40,675 | ₩40,675 | ₩40,675 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩40,881 | ₩40,994 | ₩40,834 | ₩40,869 | -0.03% | 7.3천 |
|---|
| 2025.12.29 | ₩40,727 | ₩40,754 | ₩40,711 | ₩40,711 | -0.04% | 5.7천 |
|---|
| 2025.12.26 | ₩41,009 | ₩41,100 | ₩41,009 | ₩41,100 | +0.22% | 700 |
|---|
| 2025.12.24 | ₩40,901 | ₩40,994 | ₩40,901 | ₩40,987 | +0.21% | 400 |
|---|
| 2025.12.23 | ₩41,061 | ₩41,061 | ₩40,847 | ₩40,985 | -0.19% | 2.3천 |
|---|
| 2025.12.22 | ₩41,381 | ₩41,395 | ₩41,234 | ₩41,272 | -0.26% | 1.6만 |
|---|
| 2025.12.19 | ₩41,168 | ₩41,168 | ₩41,004 | ₩41,004 | -0.40% | 400 |
|---|
| 2025.12.18 | ₩41,114 | ₩41,136 | ₩40,887 | ₩40,933 | -0.44% | 4.1천 |
|---|
| 2025.12.17 | ₩41,006 | ₩41,101 | ₩40,981 | ₩41,088 | +0.20% | 1.3천 |
|---|
| 2025.12.16 | ₩40,887 | ₩40,887 | ₩40,862 | ₩40,862 | -0.06% | 100 |
|---|
| 2025.12.15 | ₩41,208 | ₩41,248 | ₩41,208 | ₩41,218 | +0.03% | 400 |
|---|
| 2025.12.12 | ₩41,088 | ₩41,221 | ₩41,088 | ₩41,160 | +0.18% | 1.4천 |
|---|
| 2025.12.11 | ₩41,221 | ₩41,221 | ₩41,190 | ₩41,190 | -0.07% | 200 |
|---|
| 2025.12.10 | ₩40,794 | ₩40,854 | ₩40,794 | ₩40,854 | +0.15% | 300 |
|---|
| 2025.12.09 | ₩40,620 | ₩40,659 | ₩40,576 | ₩40,576 | -0.11% | 1.4천 |
|---|
| 2025.12.08 | ₩40,540 | ₩40,540 | ₩40,435 | ₩40,435 | -0.26% | 500 |
|---|
| 2025.12.05 | ₩40,624 | ₩40,624 | ₩40,624 | ₩40,624 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩40,767 | ₩40,767 | ₩40,691 | ₩40,691 | -0.19% | 800 |
|---|
| 2025.12.03 | ₩40,714 | ₩40,714 | ₩40,679 | ₩40,679 | -0.09% | 200 |
|---|
| 2025.12.02 | ₩40,380 | ₩40,446 | ₩40,380 | ₩40,446 | +0.16% | 300 |
|---|
| 2025.12.01 | ₩40,795 | ₩40,807 | ₩40,687 | ₩40,687 | -0.27% | 1.3천 |
|---|
| 2025.11.28 | ₩40,700 | ₩40,794 | ₩40,700 | ₩40,725 | +0.06% | 1.6천 |
|---|
| 2025.11.26 | ₩40,554 | ₩40,554 | ₩40,512 | ₩40,512 | -0.10% | 100 |
|---|
| 2025.11.25 | ₩40,153 | ₩40,153 | ₩40,101 | ₩40,101 | -0.13% | 300 |
|---|
| 2025.11.24 | ₩39,551 | ₩39,868 | ₩39,551 | ₩39,868 | +0.80% | 2.8천 |
|---|
| 2025.11.21 | ₩39,551 | ₩39,551 | ₩39,551 | ₩39,551 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩39,900 | ₩39,900 | ₩39,224 | ₩39,224 | -1.69% | 4.6천 |
|---|
| 2025.11.19 | ₩39,679 | ₩39,679 | ₩39,679 | ₩39,679 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩39,659 | ₩39,873 | ₩39,659 | ₩39,873 | +0.54% | 3.5천 |
|---|
| 2025.11.17 | ₩39,806 | ₩39,806 | ₩39,659 | ₩39,659 | -0.37% | 1.7만 |
|---|
| 2025.11.14 | ₩39,926 | ₩39,940 | ₩39,926 | ₩39,940 | +0.03% | 100 |
|---|
| 2025.11.13 | ₩40,048 | ₩40,126 | ₩39,893 | ₩39,893 | -0.39% | 800 |
|---|
| 2025.11.12 | ₩40,033 | ₩40,033 | ₩40,000 | ₩40,000 | -0.08% | 600 |
|---|
| 2025.11.11 | ₩39,886 | ₩39,993 | ₩39,886 | ₩39,950 | +0.16% | 1.4천 |
|---|
| 2025.11.10 | ₩39,272 | ₩39,565 | ₩39,272 | ₩39,565 | +0.74% | 400 |
|---|
| 2025.11.07 | ₩39,032 | ₩39,160 | ₩38,965 | ₩39,160 | +0.33% | 200 |
|---|
| 2025.11.06 | ₩38,838 | ₩38,838 | ₩38,838 | ₩38,838 | 0.00% | 200 |
|---|
| 2025.11.05 | ₩38,712 | ₩38,734 | ₩38,712 | ₩38,734 | +0.06% | 700 |
|---|
| 2025.11.04 | ₩38,538 | ₩38,538 | ₩38,391 | ₩38,439 | -0.26% | 1.5천 |
|---|
| 2025.11.03 | ₩38,685 | ₩38,861 | ₩38,685 | ₩38,861 | +0.46% | 1천 |
|---|
| 2025.10.31 | ₩38,992 | ₩39,000 | ₩38,992 | ₩39,000 | +0.02% | 200 |
|---|
| 2025.10.30 | ₩38,792 | ₩39,045 | ₩38,792 | ₩39,019 | +0.58% | 7.2천 |
|---|
| 2025.10.29 | ₩38,912 | ₩39,020 | ₩38,765 | ₩38,788 | -0.32% | 1천 |
|---|
| 2025.10.28 | ₩38,805 | ₩38,898 | ₩38,805 | ₩38,882 | +0.20% | 1.6만 |
|---|
| 2025.10.27 | ₩38,872 | ₩38,914 | ₩38,872 | ₩38,914 | +0.11% | 200 |
|---|
| 2025.10.24 | ₩39,032 | ₩39,105 | ₩39,032 | ₩39,105 | +0.19% | 500 |
|---|
| 2025.10.23 | ₩39,113 | ₩39,205 | ₩39,113 | ₩39,205 | +0.24% | 400 |
|---|
| 2025.10.22 | ₩38,912 | ₩39,111 | ₩38,912 | ₩39,111 | +0.51% | 800 |
|---|
| 2025.10.21 | ₩38,896 | ₩38,896 | ₩38,896 | ₩38,896 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩39,593 | ₩39,646 | ₩39,566 | ₩39,639 | +0.12% | 5천 |
|---|
| 2025.10.17 | ₩39,366 | ₩39,452 | ₩39,205 | ₩39,432 | +0.17% | 4.6천 |
|---|
| 2025.10.16 | ₩39,739 | ₩39,806 | ₩39,659 | ₩39,690 | -0.12% | 1.5천 |
|---|
| 2025.10.15 | ₩39,472 | ₩39,531 | ₩39,446 | ₩39,531 | +0.15% | 2.4만 |
|---|
| 2025.10.14 | ₩39,207 | ₩39,207 | ₩39,207 | ₩39,207 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩39,112 | ₩39,165 | ₩39,112 | ₩39,165 | +0.14% | 100 |
|---|
| 2025.10.10 | ₩38,993 | ₩38,993 | ₩38,832 | ₩38,832 | -0.41% | 300 |
|---|