시장 데이터를 불러오는 중
전체 종목
키와우니 사이언티픽 과거 주가
Kewaunee Scientific Corporation - Common Stock · KEQU · NASDAQ
주요 사업 분야는 의료 관련 제품·서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Kewaunee Scientific Corporation - Common Stock · KEQU · NASDAQ
주요 사업 분야는 의료 관련 제품·서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩44,824 | ₩45,279 | ₩44,341 | ₩45,279 | +1.02% | 1.7천 |
| 2026.10.08 | ₩44,703 | ₩45,802 | ₩44,703 | ₩45,319 | +1.38% | 5.5천 |
| 2026.10.07 | ₩45,829 | ₩45,842 | ₩45,346 | ₩45,346 | -1.05% | 3.1천 |
| 2026.10.06 | ₩46,003 | ₩46,003 | ₩45,105 | ₩45,185 | -1.78% | 1.3만 |
| 2026.10.05 | ₩46,164 | ₩46,164 | ₩45,306 | ₩45,319 | -1.83% | 7.6천 |
| 2026.10.02 | ₩46,003 | ₩46,016 | ₩45,775 | ₩45,775 | -0.50% | 900 |
| 2026.10.01 | ₩45,427 | ₩45,534 | ₩45,427 | ₩45,440 | +0.03% | 2.4천 |
| 2026.09.30 | ₩45,319 | ₩46,164 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,164 |
| +1.86% |
| 800 |
| 2026.09.29 | ₩46,030 | ₩46,030 | ₩45,561 | ₩45,561 | -1.02% | 2.3천 |
|---|
| 2026.09.28 | ₩45,788 | ₩45,788 | ₩45,587 | ₩45,587 | -0.44% | 1.3천 |
|---|
| 2026.09.25 | ₩45,587 | ₩45,601 | ₩45,587 | ₩45,587 | 0.00% | 800 |
|---|
| 2026.09.24 | ₩45,695 | ₩46,003 | ₩45,601 | ₩45,936 | +0.53% | 1.9천 |
|---|
| 2026.09.23 | ₩45,574 | ₩46,525 | ₩45,574 | ₩45,601 | +0.06% | 1.5만 |
|---|
| 2026.09.22 | ₩45,695 | ₩45,695 | ₩45,695 | ₩45,695 | 0.00% | 500 |
|---|
| 2026.09.21 | ₩45,909 | ₩47,289 | ₩45,574 | ₩46,458 | +1.20% | 6.3천 |
|---|
| 2026.09.18 | ₩46,365 | ₩47,571 | ₩45,574 | ₩45,708 | -1.42% | 2.9만 |
|---|
| 2026.09.17 | ₩47,705 | ₩48,388 | ₩46,753 | ₩48,388 | +1.43% | 1.8천 |
|---|
| 2026.09.16 | ₩49,541 | ₩49,541 | ₩47,638 | ₩47,638 | -3.84% | 500 |
|---|
| 2026.09.15 | ₩47,316 | ₩48,562 | ₩47,249 | ₩47,249 | -0.14% | 1.7천 |
|---|
| 2026.09.14 | ₩46,083 | ₩48,120 | ₩45,574 | ₩46,968 | +1.92% | 3.4천 |
|---|
| 2026.09.11 | ₩47,222 | ₩47,222 | ₩45,829 | ₩46,164 | -2.24% | 1.4천 |
|---|
| 2026.09.10 | ₩45,561 | ₩46,686 | ₩42,881 | ₩46,284 | +1.59% | 1.2만 |
|---|
| 2026.09.09 | ₩48,254 | ₩50,559 | ₩46,941 | ₩46,941 | -2.72% | 4.5천 |
|---|
| 2026.09.08 | ₩50,559 | ₩50,559 | ₩48,254 | ₩48,254 | -4.56% | 1.6천 |
|---|
| 2026.09.04 | ₩49,460 | ₩49,567 | ₩49,460 | ₩49,567 | +0.22% | 1.1천 |
|---|
| 2026.09.03 | ₩49,313 | ₩49,313 | ₩49,313 | ₩49,313 | 0.00% | 900 |
|---|
| 2026.09.02 | ₩50,479 | ₩50,479 | ₩48,576 | ₩48,656 | -3.61% | 7.7천 |
|---|
| 2026.09.01 | ₩50,706 | ₩50,706 | ₩50,479 | ₩50,479 | -0.45% | 2.5천 |
|---|
| 2026.08.31 | ₩50,479 | ₩50,479 | ₩50,479 | ₩50,479 | 0.00% | 400 |
|---|
| 2026.08.28 | ₩50,706 | ₩50,706 | ₩50,479 | ₩50,626 | -0.16% | 1.7천 |
|---|
| 2026.08.27 | ₩51,899 | ₩52,261 | ₩50,881 | ₩50,881 | -1.96% | 1.6천 |
|---|
| 2026.08.26 | ₩52,261 | ₩52,261 | ₩50,479 | ₩50,760 | -2.87% | 2.6천 |
|---|
| 2026.08.25 | ₩49,675 | ₩50,706 | ₩49,675 | ₩50,479 | +1.62% | 3천 |
|---|
| 2026.08.24 | ₩50,425 | ₩50,425 | ₩49,916 | ₩49,916 | -1.01% | 1천 |
|---|
| 2026.08.21 | ₩48,978 | ₩49,675 | ₩48,723 | ₩49,675 | +1.42% | 5.4천 |
|---|
| 2026.08.20 | ₩48,402 | ₩48,871 | ₩48,241 | ₩48,871 | +0.97% | 1천 |
|---|
| 2026.08.19 | ₩49,139 | ₩49,139 | ₩48,254 | ₩48,254 | -1.80% | 1.7천 |
|---|
| 2026.08.18 | ₩49,420 | ₩49,420 | ₩48,241 | ₩48,254 | -2.36% | 1.7천 |
|---|
| 2026.08.17 | ₩49,112 | ₩49,112 | ₩48,670 | ₩48,670 | -0.90% | 1.6천 |
|---|
| 2026.08.14 | ₩48,924 | ₩48,924 | ₩48,924 | ₩48,924 | 0.00% | 600 |
|---|
| 2026.08.13 | ₩49,246 | ₩49,246 | ₩48,576 | ₩48,978 | -0.54% | 4.3천 |
|---|
| 2026.08.12 | ₩49,045 | ₩49,045 | ₩48,241 | ₩48,549 | -1.01% | 700 |
|---|
| 2026.08.11 | ₩49,996 | ₩49,996 | ₩48,509 | ₩48,509 | -2.98% | 2.7천 |
|---|
| 2026.08.10 | ₩49,487 | ₩49,487 | ₩48,737 | ₩48,790 | -1.41% | 1천 |
|---|
| 2026.08.07 | ₩49,688 | ₩49,688 | ₩49,688 | ₩49,688 | 0.00% | 1.8천 |
|---|
| 2026.08.06 | ₩46,834 | ₩50,760 | ₩46,834 | ₩50,760 | +8.38% | 6천 |
|---|
| 2026.08.05 | ₩48,522 | ₩48,777 | ₩47,571 | ₩48,777 | +0.52% | 1.5만 |
|---|
| 2026.08.04 | ₩48,951 | ₩48,951 | ₩48,643 | ₩48,643 | -0.63% | 1.7천 |
|---|
| 2026.08.03 | ₩49,581 | ₩50,077 | ₩48,817 | ₩50,077 | +1.00% | 2.6천 |
|---|
| 2026.07.31 | ₩48,777 | ₩48,777 | ₩47,866 | ₩47,866 | -1.87% | 500 |
|---|
| 2026.07.30 | ₩48,670 | ₩50,251 | ₩48,670 | ₩49,366 | +1.43% | 5.7천 |
|---|
| 2026.07.29 | ₩47,316 | ₩49,072 | ₩47,316 | ₩49,072 | +3.71% | 2.6천 |
|---|
| 2026.07.28 | ₩48,026 | ₩48,026 | ₩47,638 | ₩47,638 | -0.81% | 2.8천 |
|---|
| 2026.07.27 | ₩48,857 | ₩48,857 | ₩47,732 | ₩47,732 | -2.30% | 2.2천 |
|---|
| 2026.07.24 | ₩49,326 | ₩49,326 | ₩48,241 | ₩48,254 | -2.17% | 900 |
|---|
| 2026.07.23 | ₩49,313 | ₩49,581 | ₩47,705 | ₩48,696 | -1.25% | 1.6만 |
|---|
| 2026.07.22 | ₩49,380 | ₩51,805 | ₩48,509 | ₩49,849 | +0.95% | 2.1만 |
|---|
| 2026.07.21 | ₩49,072 | ₩50,117 | ₩48,562 | ₩48,777 | -0.60% | 1.2만 |
|---|
| 2026.07.20 | ₩49,179 | ₩49,179 | ₩48,241 | ₩48,589 | -1.20% | 3.7천 |
|---|
| 2026.07.17 | ₩51,068 | ₩51,068 | ₩51,068 | ₩51,068 | 0.00% | 300 |
|---|
| 2026.07.16 | ₩49,514 | ₩51,001 | ₩49,514 | ₩50,532 | +2.06% | 2.8천 |
|---|
| 2026.07.15 | ₩48,911 | ₩50,251 | ₩48,911 | ₩50,224 | +2.68% | 4.1천 |
|---|
| 2026.07.14 | ₩49,621 | ₩49,621 | ₩48,388 | ₩48,656 | -1.94% | 1.7천 |
|---|
| 2026.07.13 | ₩50,532 | ₩50,532 | ₩49,835 | ₩49,835 | -1.38% | 3.6천 |
|---|
| 2026.07.10 | ₩49,541 | ₩49,541 | ₩48,857 | ₩49,031 | -1.03% | 3.7천 |
|---|
| 2026.07.09 | ₩48,361 | ₩50,934 | ₩47,839 | ₩47,839 | -1.08% | 4.9천 |
|---|
| 2026.07.08 | ₩48,402 | ₩49,487 | ₩48,214 | ₩48,656 | +0.53% | 5.9천 |
|---|
| 2026.07.07 | ₩48,254 | ₩49,608 | ₩48,254 | ₩48,844 | +1.22% | 4.8천 |
|---|
| 2026.07.06 | ₩50,385 | ₩50,385 | ₩48,670 | ₩49,380 | -1.99% | 4.4천 |
|---|
| 2026.07.02 | ₩48,120 | ₩50,452 | ₩47,839 | ₩49,152 | +2.14% | 8.1천 |
|---|
| 2026.07.01 | ₩48,080 | ₩49,554 | ₩47,102 | ₩49,005 | +1.92% | 1만 |
|---|
| 2026.06.30 | ₩47,088 | ₩50,251 | ₩46,901 | ₩47,598 | +1.08% | 4.1천 |
|---|
| 2026.06.29 | ₩47,437 | ₩49,648 | ₩46,633 | ₩46,633 | -1.69% | 1.2만 |
|---|
| 2026.06.26 | ₩47,437 | ₩48,777 | ₩47,115 | ₩48,000 | +1.19% | 1.1만 |
|---|
| 2026.06.25 | ₩46,901 | ₩47,839 | ₩46,244 | ₩47,075 | +0.37% | 4.7천 |
|---|
| 2026.06.24 | ₩46,418 | ₩46,941 | ₩44,582 | ₩45,561 | -1.85% | 2.7만 |
|---|
| 2026.06.23 | ₩49,996 | ₩50,036 | ₩45,976 | ₩47,276 | -5.44% | 1.4만 |
|---|
| 2026.06.22 | ₩50,425 | ₩51,001 | ₩49,581 | ₩49,661 | -1.51% | 1.4만 |
|---|
| 2026.06.18 | ₩50,452 | ₩50,452 | ₩50,291 | ₩50,291 | -0.32% | 2.5천 |
|---|
| 2026.06.17 | ₩50,626 | ₩50,653 | ₩50,278 | ₩50,398 | -0.45% | 1.7천 |
|---|
| 2026.06.16 | ₩49,983 | ₩50,465 | ₩49,983 | ₩50,251 | +0.54% | 2.1천 |
|---|
| 2026.06.15 | ₩50,237 | ₩50,881 | ₩49,634 | ₩50,358 | +0.24% | 3.4천 |
|---|
| 2026.06.12 | ₩47,758 | ₩49,219 | ₩47,758 | ₩49,219 | +3.06% | 800 |
|---|
| 2026.06.11 | ₩47,571 | ₩49,152 | ₩46,901 | ₩47,919 | +0.73% | 1.1만 |
|---|
| 2026.06.10 | ₩48,911 | ₩48,911 | ₩47,571 | ₩48,214 | -1.42% | 1.6천 |
|---|
| 2026.06.09 | ₩50,103 | ₩50,103 | ₩48,268 | ₩48,268 | -3.66% | 1.4천 |
|---|
| 2026.06.08 | ₩50,063 | ₩50,063 | ₩48,911 | ₩48,978 | -2.17% | 2.3천 |
|---|
| 2026.06.05 | ₩49,219 | ₩50,130 | ₩49,219 | ₩50,130 | +1.85% | 1.5천 |
|---|
| 2026.06.04 | ₩52,850 | ₩52,850 | ₩52,850 | ₩52,850 | 0.00% | 1천 |
|---|
| 2026.06.03 | ₩55,195 | ₩55,195 | ₩53,011 | ₩53,011 | -3.96% | 1.8천 |
|---|
| 2026.06.02 | ₩55,209 | ₩55,209 | ₩54,365 | ₩54,365 | -1.53% | 1.1천 |
|---|
| 2026.06.01 | ₩54,351 | ₩54,619 | ₩54,257 | ₩54,606 | +0.47% | 2.9천 |
|---|
| 2026.05.29 | ₩54,365 | ₩54,927 | ₩53,721 | ₩54,365 | 0.00% | 5.7천 |
|---|
| 2026.05.28 | ₩53,534 | ₩54,834 | ₩53,427 | ₩54,834 | +2.43% | 2.7천 |
|---|
| 2026.05.27 | ₩53,561 | ₩53,574 | ₩53,467 | ₩53,534 | -0.05% | 2천 |
|---|
| 2026.05.26 | ₩54,043 | ₩54,043 | ₩53,561 | ₩53,561 | -0.89% | 1.8천 |
|---|
| 2026.05.22 | ₩52,971 | ₩53,561 | ₩52,971 | ₩53,561 | +1.11% | 1.4천 |
|---|
| 2026.05.21 | ₩55,209 | ₩55,209 | ₩54,257 | ₩55,195 | -0.02% | 1.6천 |
|---|
| 2026.05.20 | ₩52,060 | ₩55,209 | ₩52,060 | ₩55,209 | +6.05% | 4천 |
|---|
| 2026.05.19 | ₩51,242 | ₩51,725 | ₩51,242 | ₩51,644 | +0.78% | 3.5천 |
|---|
| 2026.05.18 | ₩51,792 | ₩51,792 | ₩51,363 | ₩51,363 | -0.83% | 1.1천 |
|---|
| 2026.05.15 | ₩50,680 | ₩51,778 | ₩50,680 | ₩51,778 | +2.17% | 700 |
|---|
| 2026.05.14 | ₩50,948 | ₩52,395 | ₩50,948 | ₩51,832 | +1.74% | 1.9천 |
|---|
| 2026.05.13 | ₩50,237 | ₩50,479 | ₩49,715 | ₩50,479 | +0.48% | 1.9천 |
|---|
| 2026.05.12 | ₩49,219 | ₩49,219 | ₩49,219 | ₩49,219 | 0.00% | 800 |
|---|
| 2026.05.11 | ₩50,170 | ₩50,854 | ₩48,951 | ₩49,139 | -2.06% | 1.3천 |
|---|
| 2026.05.08 | ₩47,477 | ₩50,425 | ₩47,477 | ₩49,594 | +4.46% | 1.9천 |
|---|
| 2026.05.07 | ₩49,581 | ₩49,581 | ₩47,316 | ₩48,884 | -1.41% | 4.6천 |
|---|
| 2026.05.06 | ₩51,591 | ₩52,261 | ₩49,045 | ₩49,581 | -3.90% | 4.6천 |
|---|
| 2026.05.05 | ₩50,921 | ₩50,921 | ₩49,795 | ₩49,795 | -2.21% | 1.1천 |
|---|
| 2026.05.04 | ₩50,546 | ₩50,546 | ₩50,546 | ₩50,546 | 0.00% | 0 |
|---|
| 2026.05.01 | ₩48,241 | ₩51,644 | ₩48,241 | ₩50,546 | +4.78% | 2.3천 |
|---|
| 2026.04.30 | ₩49,594 | ₩49,594 | ₩49,594 | ₩49,594 | 0.00% | 1천 |
|---|
| 2026.04.29 | ₩49,527 | ₩51,644 | ₩49,527 | ₩51,644 | +4.27% | 1.2천 |
|---|
| 2026.04.28 | ₩49,889 | ₩50,318 | ₩49,581 | ₩49,742 | -0.30% | 1.5천 |
|---|
| 2026.04.27 | ₩49,567 | ₩49,608 | ₩49,567 | ₩49,608 | +0.08% | 1.3천 |
|---|
| 2026.04.24 | ₩48,388 | ₩48,388 | ₩48,388 | ₩48,388 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩49,768 | ₩49,768 | ₩47,517 | ₩48,388 | -2.77% | 2.4천 |
|---|
| 2026.04.22 | ₩49,581 | ₩49,581 | ₩49,581 | ₩49,581 | 0.00% | 300 |
|---|
| 2026.04.21 | ₩51,202 | ₩51,202 | ₩50,050 | ₩50,050 | -2.25% | 1.5천 |
|---|
| 2026.04.20 | ₩49,179 | ₩50,639 | ₩48,938 | ₩49,393 | +0.44% | 4.5천 |
|---|
| 2026.04.17 | ₩46,512 | ₩49,179 | ₩46,512 | ₩49,179 | +5.73% | 7.4천 |
|---|
| 2026.04.16 | ₩47,102 | ₩47,129 | ₩46,123 | ₩46,887 | -0.46% | 5.9천 |
|---|
| 2026.04.15 | ₩47,182 | ₩47,437 | ₩46,592 | ₩46,592 | -1.25% | 2천 |
|---|
| 2026.04.14 | ₩47,196 | ₩47,196 | ₩46,110 | ₩46,110 | -2.30% | 3천 |
|---|
| 2026.04.13 | ₩45,989 | ₩46,700 | ₩45,735 | ₩46,485 | +1.08% | 2.7천 |
|---|
| 2026.04.10 | ₩46,217 | ₩47,598 | ₩46,217 | ₩46,807 | +1.28% | 2.1천 |
|---|
| 2026.04.09 | ₩46,968 | ₩47,035 | ₩45,695 | ₩45,695 | -2.71% | 1.5천 |
|---|
| 2026.04.08 | ₩46,257 | ₩46,686 | ₩45,467 | ₩46,512 | +0.55% | 4.7천 |
|---|
| 2026.04.07 | ₩45,561 | ₩45,561 | ₩45,561 | ₩45,561 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩45,949 | ₩46,164 | ₩45,494 | ₩45,561 | -0.85% | 1.1만 |
|---|
| 2026.04.02 | ₩45,520 | ₩45,574 | ₩45,159 | ₩45,574 | +0.12% | 2.9천 |
|---|
| 2026.04.01 | ₩46,030 | ₩46,231 | ₩45,520 | ₩45,520 | -1.11% | 6.3천 |
|---|
| 2026.03.31 | ₩46,512 | ₩46,914 | ₩45,735 | ₩45,922 | -1.27% | 9.7천 |
|---|
| 2026.03.30 | ₩45,842 | ₩46,164 | ₩45,561 | ₩45,654 | -0.41% | 5.2천 |
|---|
| 2026.03.27 | ₩45,695 | ₩45,989 | ₩45,695 | ₩45,989 | +0.65% | 1.7천 |
|---|
| 2026.03.26 | ₩45,989 | ₩47,370 | ₩45,561 | ₩46,619 | +1.37% | 1만 |
|---|
| 2026.03.25 | ₩45,587 | ₩45,976 | ₩45,587 | ₩45,614 | +0.06% | 1.5천 |
|---|
| 2026.03.24 | ₩46,472 | ₩46,472 | ₩45,802 | ₩45,802 | -1.44% | 1.7천 |
|---|
| 2026.03.23 | ₩46,432 | ₩47,088 | ₩46,043 | ₩46,271 | -0.35% | 3.9천 |
|---|
| 2026.03.20 | ₩45,829 | ₩45,882 | ₩45,574 | ₩45,695 | -0.29% | 1.6만 |
|---|
| 2026.03.19 | ₩46,338 | ₩46,633 | ₩45,762 | ₩45,762 | -1.24% | 2.4천 |
|---|
| 2026.03.18 | ₩46,700 | ₩47,276 | ₩45,922 | ₩45,922 | -1.66% | 1만 |
|---|
| 2026.03.17 | ₩47,115 | ₩47,691 | ₩46,700 | ₩46,767 | -0.74% | 4.9천 |
|---|
| 2026.03.16 | ₩48,321 | ₩48,321 | ₩46,499 | ₩46,499 | -3.77% | 1.7천 |
|---|
| 2026.03.13 | ₩47,356 | ₩48,335 | ₩46,499 | ₩47,222 | -0.28% | 2.4만 |
|---|
| 2026.03.12 | ₩48,241 | ₩48,884 | ₩46,646 | ₩47,732 | -1.06% | 5.7만 |
|---|
| 2026.03.11 | ₩55,490 | ₩57,085 | ₩54,914 | ₩54,914 | -1.04% | 7.9천 |
|---|
| 2026.03.10 | ₩56,669 | ₩58,103 | ₩56,348 | ₩56,348 | -0.57% | 2.6천 |
|---|
| 2026.03.09 | ₩56,241 | ₩56,241 | ₩55,798 | ₩55,798 | -0.79% | 1.4천 |
|---|
| 2026.03.06 | ₩54,673 | ₩56,080 | ₩54,673 | ₩56,080 | +2.57% | 900 |
|---|
| 2026.03.05 | ₩55,678 | ₩55,678 | ₩54,941 | ₩54,941 | -1.32% | 700 |
|---|
| 2026.03.04 | ₩54,941 | ₩55,772 | ₩54,941 | ₩55,262 | +0.59% | 5.4천 |
|---|
| 2026.03.03 | ₩55,999 | ₩55,999 | ₩55,999 | ₩55,999 | 0.00% | 600 |
|---|
| 2026.03.02 | ₩56,281 | ₩57,648 | ₩55,946 | ₩55,946 | -0.60% | 2.4천 |
|---|
| 2026.02.27 | ₩57,621 | ₩57,621 | ₩55,597 | ₩55,597 | -3.51% | 1.4천 |
|---|
| 2026.02.26 | ₩54,941 | ₩55,745 | ₩54,713 | ₩54,941 | 0.00% | 3.4천 |
|---|
| 2026.02.25 | ₩56,669 | ₩56,937 | ₩55,865 | ₩56,107 | -0.99% | 3천 |
|---|
| 2026.02.24 | ₩55,745 | ₩57,755 | ₩55,035 | ₩57,755 | +3.61% | 6.1천 |
|---|
| 2026.02.23 | ₩55,638 | ₩56,803 | ₩54,418 | ₩54,418 | -2.19% | 4.7천 |
|---|
| 2026.02.20 | ₩57,393 | ₩57,554 | ₩55,946 | ₩57,018 | -0.65% | 4.1천 |
|---|
| 2026.02.19 | ₩54,941 | ₩56,696 | ₩54,941 | ₩55,678 | +1.34% | 3.7천 |
|---|
| 2026.02.18 | ₩54,137 | ₩55,169 | ₩53,641 | ₩55,142 | +1.86% | 2천 |
|---|
| 2026.02.17 | ₩53,145 | ₩53,601 | ₩53,145 | ₩53,601 | +0.86% | 1.8천 |
|---|
| 2026.02.13 | ₩53,775 | ₩53,829 | ₩53,145 | ₩53,293 | -0.90% | 4.3천 |
|---|
| 2026.02.12 | ₩53,802 | ₩54,070 | ₩53,601 | ₩53,802 | 0.00% | 3.4천 |
|---|
| 2026.02.11 | ₩53,199 | ₩53,829 | ₩53,199 | ₩53,333 | +0.25% | 1.9천 |
|---|
| 2026.02.10 | ₩54,539 | ₩55,597 | ₩53,333 | ₩53,333 | -2.21% | 4.4천 |
|---|
| 2026.02.09 | ₩53,748 | ₩53,775 | ₩53,748 | ₩53,775 | +0.05% | 2.9천 |
|---|
| 2026.02.06 | ₩54,927 | ₩55,571 | ₩54,633 | ₩54,633 | -0.54% | 2.4천 |
|---|
| 2026.02.05 | ₩53,333 | ₩53,788 | ₩52,140 | ₩53,788 | +0.85% | 6.6천 |
|---|
| 2026.02.04 | ₩53,172 | ₩53,172 | ₩53,172 | ₩53,172 | 0.00% | 2.2천 |
|---|
| 2026.02.03 | ₩54,405 | ₩54,566 | ₩54,284 | ₩54,284 | -0.22% | 2.7천 |
|---|
| 2026.02.02 | ₩53,266 | ₩53,855 | ₩53,266 | ₩53,855 | +1.11% | 3.2천 |
|---|
| 2026.01.30 | ₩52,663 | ₩53,212 | ₩52,341 | ₩52,984 | +0.61% | 2.1천 |
|---|
| 2026.01.29 | ₩51,269 | ₩52,931 | ₩51,269 | ₩51,591 | +0.63% | 4.2천 |
|---|
| 2026.01.28 | ₩51,819 | ₩53,051 | ₩51,068 | ₩52,877 | +2.04% | 9.5천 |
|---|
| 2026.01.27 | ₩52,904 | ₩53,574 | ₩52,020 | ₩52,020 | -1.67% | 2.6천 |
|---|
| 2026.01.26 | ₩53,614 | ₩53,829 | ₩52,060 | ₩52,703 | -1.70% | 7.5천 |
|---|
| 2026.01.23 | ₩50,921 | ₩54,110 | ₩50,921 | ₩53,721 | +5.50% | 7.7천 |
|---|
| 2026.01.22 | ₩52,328 | ₩53,118 | ₩52,328 | ₩53,118 | +1.51% | 4.5천 |
|---|
| 2026.01.21 | ₩51,912 | ₩53,373 | ₩51,845 | ₩52,127 | +0.41% | 4.8천 |
|---|
| 2026.01.20 | ₩52,797 | ₩53,480 | ₩51,859 | ₩51,859 | -1.78% | 9.8천 |
|---|
| 2026.01.16 | ₩50,452 | ₩55,209 | ₩50,251 | ₩54,150 | +7.33% | 1.5만 |
|---|
| 2026.01.15 | ₩50,184 | ₩51,122 | ₩50,184 | ₩50,921 | +1.47% | 8천 |
|---|
| 2026.01.14 | ₩50,492 | ₩51,055 | ₩49,835 | ₩50,251 | -0.48% | 2.7천 |
|---|
| 2026.01.13 | ₩50,251 | ₩50,934 | ₩49,849 | ₩49,849 | -0.80% | 7.2천 |
|---|
| 2026.01.12 | ₩51,591 | ₩51,591 | ₩50,264 | ₩50,264 | -2.57% | 2.7천 |
|---|
| 2026.01.09 | ₩50,264 | ₩50,921 | ₩50,103 | ₩50,251 | -0.03% | 4.9천 |
|---|
| 2026.01.08 | ₩49,943 | ₩50,921 | ₩49,755 | ₩49,795 | -0.30% | 5.9천 |
|---|
| 2026.01.07 | ₩50,720 | ₩50,907 | ₩49,916 | ₩49,916 | -1.59% | 1.3만 |
|---|
| 2026.01.06 | ₩51,524 | ₩52,529 | ₩50,251 | ₩50,331 | -2.31% | 1.2만 |
|---|
| 2026.01.05 | ₩49,715 | ₩52,529 | ₩49,715 | ₩51,510 | +3.61% | 2.9천 |
|---|
| 2026.01.02 | ₩50,130 | ₩51,229 | ₩50,130 | ₩50,251 | +0.24% | 6.2천 |
|---|
| 2025.12.31 | ₩49,768 | ₩50,961 | ₩49,768 | ₩50,130 | +0.73% | 6.9천 |
|---|
| 2025.12.30 | ₩50,599 | ₩50,894 | ₩49,742 | ₩50,130 | -0.93% | 6.5천 |
|---|
| 2025.12.29 | ₩50,934 | ₩50,948 | ₩50,452 | ₩50,452 | -0.95% | 5.1천 |
|---|
| 2025.12.26 | ₩50,438 | ₩51,309 | ₩50,438 | ₩50,921 | +0.96% | 5.1천 |
|---|
| 2025.12.24 | ₩51,189 | ₩51,256 | ₩50,827 | ₩50,934 | -0.50% | 1.6천 |
|---|
| 2025.12.23 | ₩51,363 | ₩51,738 | ₩51,028 | ₩51,055 | -0.60% | 3.5천 |
|---|
| 2025.12.22 | ₩50,800 | ₩53,078 | ₩50,800 | ₩51,886 | +2.14% | 1.6만 |
|---|
| 2025.12.19 | ₩51,443 | ₩52,301 | ₩51,256 | ₩51,309 | -0.26% | 3.5천 |
|---|
| 2025.12.18 | ₩52,971 | ₩52,971 | ₩51,403 | ₩51,403 | -2.96% | 500 |
|---|
| 2025.12.17 | ₩52,167 | ₩52,931 | ₩52,100 | ₩52,100 | -0.13% | 4.3천 |
|---|
| 2025.12.16 | ₩51,256 | ₩53,239 | ₩50,438 | ₩51,577 | +0.63% | 1만 |
|---|
| 2025.12.15 | ₩50,251 | ₩52,087 | ₩50,251 | ₩51,323 | +2.13% | 1.4만 |
|---|
| 2025.12.12 | ₩51,926 | ₩51,926 | ₩50,626 | ₩50,626 | -2.50% | 1.4만 |
|---|
| 2025.12.11 | ₩51,470 | ₩53,185 | ₩50,251 | ₩51,269 | -0.39% | 3만 |
|---|
| 2025.12.10 | ₩53,989 | ₩54,994 | ₩53,400 | ₩53,601 | -0.72% | 5.9천 |
|---|
| 2025.12.09 | ₩53,159 | ₩53,159 | ₩51,604 | ₩51,966 | -2.24% | 6.5천 |
|---|
| 2025.12.08 | ₩52,596 | ₩53,735 | ₩52,596 | ₩53,078 | +0.92% | 4.1천 |
|---|
| 2025.12.05 | ₩54,083 | ₩54,083 | ₩52,100 | ₩52,931 | -2.13% | 2.3천 |
|---|
| 2025.12.04 | ₩51,376 | ₩53,534 | ₩50,800 | ₩52,623 | +2.43% | 2.3천 |
|---|
| 2025.12.03 | ₩51,001 | ₩51,725 | ₩50,613 | ₩50,988 | -0.03% | 8.7천 |
|---|
| 2025.12.02 | ₩50,814 | ₩52,113 | ₩49,554 | ₩51,068 | +0.50% | 7천 |
|---|
| 2025.12.01 | ₩50,063 | ₩51,001 | ₩50,063 | ₩50,626 | +1.12% | 3.7천 |
|---|
| 2025.11.28 | ₩51,591 | ₩52,556 | ₩49,876 | ₩49,876 | -3.32% | 2.9천 |
|---|
| 2025.11.26 | ₩52,824 | ₩53,078 | ₩51,296 | ₩51,390 | -2.71% | 7.6천 |
|---|
| 2025.11.25 | ₩52,703 | ₩53,748 | ₩51,872 | ₩51,872 | -1.58% | 4.5천 |
|---|
| 2025.11.24 | ₩54,244 | ₩54,244 | ₩51,497 | ₩51,497 | -5.06% | 7.8천 |
|---|
| 2025.11.21 | ₩51,510 | ₩52,877 | ₩51,323 | ₩52,529 | +1.98% | 7.9천 |
|---|
| 2025.11.20 | ₩55,343 | ₩55,343 | ₩49,916 | ₩50,264 | -9.18% | 3.8만 |
|---|
| 2025.11.19 | ₩52,917 | ₩53,011 | ₩52,556 | ₩52,931 | +0.03% | 3.9천 |
|---|
| 2025.11.18 | ₩53,159 | ₩54,217 | ₩52,435 | ₩52,877 | -0.53% | 9.2천 |
|---|
| 2025.11.17 | ₩54,365 | ₩54,405 | ₩52,904 | ₩52,958 | -2.59% | 7.2천 |
|---|
| 2025.11.14 | ₩53,654 | ₩54,726 | ₩53,293 | ₩54,164 | +0.95% | 1.2만 |
|---|
| 2025.11.13 | ₩53,654 | ₩54,137 | ₩52,877 | ₩53,668 | +0.02% | 7천 |
|---|
| 2025.11.12 | ₩55,798 | ₩55,798 | ₩53,601 | ₩54,271 | -2.74% | 1.8만 |
|---|
| 2025.11.11 | ₩57,500 | ₩57,500 | ₩55,691 | ₩55,772 | -3.01% | 4천 |
|---|
| 2025.11.10 | ₩56,227 | ₩57,447 | ₩55,611 | ₩56,241 | +0.02% | 7.2천 |
|---|
| 2025.11.07 | ₩53,721 | ₩56,281 | ₩52,931 | ₩56,013 | +4.27% | 4.8만 |
|---|
| 2025.11.06 | ₩56,267 | ₩56,763 | ₩54,177 | ₩54,177 | -3.72% | 2.6만 |
|---|
| 2025.11.05 | ₩55,865 | ₩55,932 | ₩54,686 | ₩55,316 | -0.98% | 1.1만 |
|---|
| 2025.11.04 | ₩55,383 | ₩56,683 | ₩55,222 | ₩55,222 | -0.29% | 1.7만 |
|---|
| 2025.11.03 | ₩56,281 | ₩57,554 | ₩55,705 | ₩56,442 | +0.29% | 4.6천 |
|---|
| 2025.10.31 | ₩55,946 | ₩56,482 | ₩55,946 | ₩56,040 | +0.17% | 3.9천 |
|---|
| 2025.10.30 | ₩56,696 | ₩57,420 | ₩56,334 | ₩56,576 | -0.21% | 3.4천 |
|---|
| 2025.10.29 | ₩57,554 | ₩58,760 | ₩56,978 | ₩57,514 | -0.07% | 6.3천 |
|---|
| 2025.10.28 | ₩58,639 | ₩58,854 | ₩57,380 | ₩57,540 | -1.87% | 4.9천 |
|---|
| 2025.10.27 | ₩58,961 | ₩59,591 | ₩58,961 | ₩59,242 | +0.48% | 3.9천 |
|---|
| 2025.10.24 | ₩62,405 | ₩62,405 | ₩59,028 | ₩60,783 | -2.60% | 9천 |
|---|
| 2025.10.23 | ₩60,716 | ₩60,743 | ₩58,385 | ₩60,073 | -1.06% | 9.9천 |
|---|
| 2025.10.22 | ₩62,083 | ₩62,257 | ₩57,889 | ₩61,762 | -0.52% | 1.1만 |
|---|
| 2025.10.21 | ₩60,301 | ₩62,311 | ₩59,229 | ₩61,721 | +2.36% | 1.9만 |
|---|
| 2025.10.20 | ₩58,411 | ₩61,855 | ₩57,808 | ₩60,984 | +4.40% | 2.1만 |
|---|
| 2025.10.17 | ₩56,281 | ₩58,505 | ₩56,281 | ₩57,875 | +2.83% | 1.5만 |
|---|
| 2025.10.16 | ₩56,281 | ₩58,411 | ₩56,281 | ₩56,951 | +1.19% | 2.4만 |
|---|
| 2025.10.15 | ₩56,937 | ₩57,232 | ₩55,812 | ₩56,562 | -0.66% | 1.6만 |
|---|
| 2025.10.14 | ₩57,835 | ₩57,835 | ₩55,517 | ₩55,517 | -4.01% | 7.5천 |
|---|
| 2025.10.13 | ₩56,495 | ₩56,495 | ₩55,370 | ₩55,463 | -1.83% | 4.9천 |
|---|
| 2025.10.10 | ₩57,594 | ₩59,001 | ₩55,544 | ₩55,651 | -3.37% | 3.1만 |
|---|