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 | ₩44,637 | ₩45,091 | ₩44,157 | ₩45,091 | +1.02% | 1.7천 |
| 2026.10.08 | ₩44,517 | ₩45,612 | ₩44,517 | ₩45,131 | +1.38% | 5.5천 |
| 2026.10.07 | ₩45,638 | ₩45,652 | ₩45,158 | ₩45,158 | -1.05% | 3.1천 |
| 2026.10.06 | ₩45,812 | ₩45,812 | ₩44,918 | ₩44,998 | -1.78% | 1.3만 |
| 2026.10.05 | ₩45,972 | ₩45,972 | ₩45,118 | ₩45,131 | -1.83% | 7.6천 |
| 2026.10.02 | ₩45,812 | ₩45,825 | ₩45,585 | ₩45,585 | -0.50% | 900 |
| 2026.10.01 | ₩45,238 | ₩45,345 | ₩45,238 | ₩45,251 | +0.03% | 2.4천 |
| 2026.09.30 | ₩45,131 | ₩45,972 | ₩45,131 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,972 |
| +1.86% |
| 800 |
| 2026.09.29 | ₩45,838 | ₩45,838 | ₩45,371 | ₩45,371 | -1.02% | 2.3천 |
|---|
| 2026.09.28 | ₩45,598 | ₩45,598 | ₩45,398 | ₩45,398 | -0.44% | 1.3천 |
|---|
| 2026.09.25 | ₩45,398 | ₩45,411 | ₩45,398 | ₩45,398 | 0.00% | 800 |
|---|
| 2026.09.24 | ₩45,505 | ₩45,812 | ₩45,411 | ₩45,745 | +0.53% | 1.9천 |
|---|
| 2026.09.23 | ₩45,385 | ₩46,332 | ₩45,385 | ₩45,411 | +0.06% | 1.5만 |
|---|
| 2026.09.22 | ₩45,505 | ₩45,505 | ₩45,505 | ₩45,505 | 0.00% | 500 |
|---|
| 2026.09.21 | ₩45,718 | ₩47,093 | ₩45,385 | ₩46,265 | +1.20% | 6.3천 |
|---|
| 2026.09.18 | ₩46,172 | ₩47,373 | ₩45,385 | ₩45,518 | -1.42% | 2.9만 |
|---|
| 2026.09.17 | ₩47,506 | ₩48,187 | ₩46,559 | ₩48,187 | +1.43% | 1.8천 |
|---|
| 2026.09.16 | ₩49,335 | ₩49,335 | ₩47,440 | ₩47,440 | -3.84% | 500 |
|---|
| 2026.09.15 | ₩47,119 | ₩48,360 | ₩47,053 | ₩47,053 | -0.14% | 1.7천 |
|---|
| 2026.09.14 | ₩45,892 | ₩47,920 | ₩45,385 | ₩46,772 | +1.92% | 3.4천 |
|---|
| 2026.09.11 | ₩47,026 | ₩47,026 | ₩45,638 | ₩45,972 | -2.24% | 1.4천 |
|---|
| 2026.09.10 | ₩45,371 | ₩46,492 | ₩42,702 | ₩46,092 | +1.59% | 1.2만 |
|---|
| 2026.09.09 | ₩48,054 | ₩50,349 | ₩46,746 | ₩46,746 | -2.72% | 4.5천 |
|---|
| 2026.09.08 | ₩50,349 | ₩50,349 | ₩48,054 | ₩48,054 | -4.56% | 1.6천 |
|---|
| 2026.09.04 | ₩49,255 | ₩49,361 | ₩49,255 | ₩49,361 | +0.22% | 1.1천 |
|---|
| 2026.09.03 | ₩49,108 | ₩49,108 | ₩49,108 | ₩49,108 | 0.00% | 900 |
|---|
| 2026.09.02 | ₩50,269 | ₩50,269 | ₩48,374 | ₩48,454 | -3.61% | 7.7천 |
|---|
| 2026.09.01 | ₩50,496 | ₩50,496 | ₩50,269 | ₩50,269 | -0.45% | 2.5천 |
|---|
| 2026.08.31 | ₩50,269 | ₩50,269 | ₩50,269 | ₩50,269 | 0.00% | 400 |
|---|
| 2026.08.28 | ₩50,496 | ₩50,496 | ₩50,269 | ₩50,416 | -0.16% | 1.7천 |
|---|
| 2026.08.27 | ₩51,683 | ₩52,044 | ₩50,669 | ₩50,669 | -1.96% | 1.6천 |
|---|
| 2026.08.26 | ₩52,044 | ₩52,044 | ₩50,269 | ₩50,549 | -2.87% | 2.6천 |
|---|
| 2026.08.25 | ₩49,468 | ₩50,496 | ₩49,468 | ₩50,269 | +1.62% | 3천 |
|---|
| 2026.08.24 | ₩50,215 | ₩50,215 | ₩49,708 | ₩49,708 | -1.01% | 1천 |
|---|
| 2026.08.21 | ₩48,774 | ₩49,468 | ₩48,521 | ₩49,468 | +1.42% | 5.4천 |
|---|
| 2026.08.20 | ₩48,200 | ₩48,667 | ₩48,040 | ₩48,667 | +0.97% | 1천 |
|---|
| 2026.08.19 | ₩48,934 | ₩48,934 | ₩48,054 | ₩48,054 | -1.80% | 1.7천 |
|---|
| 2026.08.18 | ₩49,215 | ₩49,215 | ₩48,040 | ₩48,054 | -2.36% | 1.7천 |
|---|
| 2026.08.17 | ₩48,908 | ₩48,908 | ₩48,467 | ₩48,467 | -0.90% | 1.6천 |
|---|
| 2026.08.14 | ₩48,721 | ₩48,721 | ₩48,721 | ₩48,721 | 0.00% | 600 |
|---|
| 2026.08.13 | ₩49,041 | ₩49,041 | ₩48,374 | ₩48,774 | -0.54% | 4.3천 |
|---|
| 2026.08.12 | ₩48,841 | ₩48,841 | ₩48,040 | ₩48,347 | -1.01% | 700 |
|---|
| 2026.08.11 | ₩49,788 | ₩49,788 | ₩48,307 | ₩48,307 | -2.98% | 2.7천 |
|---|
| 2026.08.10 | ₩49,281 | ₩49,281 | ₩48,534 | ₩48,587 | -1.41% | 1천 |
|---|
| 2026.08.07 | ₩49,481 | ₩49,481 | ₩49,481 | ₩49,481 | 0.00% | 1.8천 |
|---|
| 2026.08.06 | ₩46,639 | ₩50,549 | ₩46,639 | ₩50,549 | +8.38% | 6천 |
|---|
| 2026.08.05 | ₩48,320 | ₩48,574 | ₩47,373 | ₩48,574 | +0.52% | 1.5만 |
|---|
| 2026.08.04 | ₩48,747 | ₩48,747 | ₩48,441 | ₩48,441 | -0.63% | 1.7천 |
|---|
| 2026.08.03 | ₩49,375 | ₩49,868 | ₩48,614 | ₩49,868 | +1.00% | 2.6천 |
|---|
| 2026.07.31 | ₩48,574 | ₩48,574 | ₩47,667 | ₩47,667 | -1.87% | 500 |
|---|
| 2026.07.30 | ₩48,467 | ₩50,042 | ₩48,467 | ₩49,161 | +1.43% | 5.7천 |
|---|
| 2026.07.29 | ₩47,119 | ₩48,868 | ₩47,119 | ₩48,868 | +3.71% | 2.6천 |
|---|
| 2026.07.28 | ₩47,827 | ₩47,827 | ₩47,440 | ₩47,440 | -0.81% | 2.8천 |
|---|
| 2026.07.27 | ₩48,654 | ₩48,654 | ₩47,533 | ₩47,533 | -2.30% | 2.2천 |
|---|
| 2026.07.24 | ₩49,121 | ₩49,121 | ₩48,040 | ₩48,054 | -2.17% | 900 |
|---|
| 2026.07.23 | ₩49,108 | ₩49,375 | ₩47,506 | ₩48,494 | -1.25% | 1.6만 |
|---|
| 2026.07.22 | ₩49,174 | ₩51,590 | ₩48,307 | ₩49,642 | +0.95% | 2.1만 |
|---|
| 2026.07.21 | ₩48,868 | ₩49,908 | ₩48,360 | ₩48,574 | -0.60% | 1.2만 |
|---|
| 2026.07.20 | ₩48,974 | ₩48,974 | ₩48,040 | ₩48,387 | -1.20% | 3.7천 |
|---|
| 2026.07.17 | ₩50,856 | ₩50,856 | ₩50,856 | ₩50,856 | 0.00% | 300 |
|---|
| 2026.07.16 | ₩49,308 | ₩50,789 | ₩49,308 | ₩50,322 | +2.06% | 2.8천 |
|---|
| 2026.07.15 | ₩48,707 | ₩50,042 | ₩48,707 | ₩50,015 | +2.68% | 4.1천 |
|---|
| 2026.07.14 | ₩49,415 | ₩49,415 | ₩48,187 | ₩48,454 | -1.94% | 1.7천 |
|---|
| 2026.07.13 | ₩50,322 | ₩50,322 | ₩49,628 | ₩49,628 | -1.38% | 3.6천 |
|---|
| 2026.07.10 | ₩49,335 | ₩49,335 | ₩48,654 | ₩48,828 | -1.03% | 3.7천 |
|---|
| 2026.07.09 | ₩48,160 | ₩50,722 | ₩47,640 | ₩47,640 | -1.08% | 4.9천 |
|---|
| 2026.07.08 | ₩48,200 | ₩49,281 | ₩48,014 | ₩48,454 | +0.53% | 5.9천 |
|---|
| 2026.07.07 | ₩48,054 | ₩49,401 | ₩48,054 | ₩48,641 | +1.22% | 4.8천 |
|---|
| 2026.07.06 | ₩50,175 | ₩50,175 | ₩48,467 | ₩49,174 | -1.99% | 4.4천 |
|---|
| 2026.07.02 | ₩47,920 | ₩50,242 | ₩47,640 | ₩48,948 | +2.14% | 8.1천 |
|---|
| 2026.07.01 | ₩47,880 | ₩49,348 | ₩46,906 | ₩48,801 | +1.92% | 1만 |
|---|
| 2026.06.30 | ₩46,893 | ₩50,042 | ₩46,706 | ₩47,400 | +1.08% | 4.1천 |
|---|
| 2026.06.29 | ₩47,240 | ₩49,441 | ₩46,439 | ₩46,439 | -1.69% | 1.2만 |
|---|
| 2026.06.26 | ₩47,240 | ₩48,574 | ₩46,919 | ₩47,800 | +1.19% | 1.1만 |
|---|
| 2026.06.25 | ₩46,706 | ₩47,640 | ₩46,052 | ₩46,879 | +0.37% | 4.7천 |
|---|
| 2026.06.24 | ₩46,225 | ₩46,746 | ₩44,397 | ₩45,371 | -1.85% | 2.7만 |
|---|
| 2026.06.23 | ₩49,788 | ₩49,828 | ₩45,785 | ₩47,079 | -5.44% | 1.4만 |
|---|
| 2026.06.22 | ₩50,215 | ₩50,789 | ₩49,375 | ₩49,455 | -1.51% | 1.4만 |
|---|
| 2026.06.18 | ₩50,242 | ₩50,242 | ₩50,082 | ₩50,082 | -0.32% | 2.5천 |
|---|
| 2026.06.17 | ₩50,416 | ₩50,442 | ₩50,069 | ₩50,189 | -0.45% | 1.7천 |
|---|
| 2026.06.16 | ₩49,775 | ₩50,255 | ₩49,775 | ₩50,042 | +0.54% | 2.1천 |
|---|
| 2026.06.15 | ₩50,029 | ₩50,669 | ₩49,428 | ₩50,149 | +0.24% | 3.4천 |
|---|
| 2026.06.12 | ₩47,560 | ₩49,014 | ₩47,560 | ₩49,014 | +3.06% | 800 |
|---|
| 2026.06.11 | ₩47,373 | ₩48,948 | ₩46,706 | ₩47,720 | +0.73% | 1.1만 |
|---|
| 2026.06.10 | ₩48,707 | ₩48,707 | ₩47,373 | ₩48,014 | -1.42% | 1.6천 |
|---|
| 2026.06.09 | ₩49,895 | ₩49,895 | ₩48,067 | ₩48,067 | -3.66% | 1.4천 |
|---|
| 2026.06.08 | ₩49,855 | ₩49,855 | ₩48,707 | ₩48,774 | -2.17% | 2.3천 |
|---|
| 2026.06.05 | ₩49,014 | ₩49,922 | ₩49,014 | ₩49,922 | +1.85% | 1.5천 |
|---|
| 2026.06.04 | ₩52,631 | ₩52,631 | ₩52,631 | ₩52,631 | 0.00% | 1천 |
|---|
| 2026.06.03 | ₩54,966 | ₩54,966 | ₩52,791 | ₩52,791 | -3.96% | 1.8천 |
|---|
| 2026.06.02 | ₩54,979 | ₩54,979 | ₩54,139 | ₩54,139 | -1.53% | 1.1천 |
|---|
| 2026.06.01 | ₩54,125 | ₩54,392 | ₩54,032 | ₩54,379 | +0.47% | 2.9천 |
|---|
| 2026.05.29 | ₩54,139 | ₩54,699 | ₩53,498 | ₩54,139 | 0.00% | 5.7천 |
|---|
| 2026.05.28 | ₩53,311 | ₩54,606 | ₩53,205 | ₩54,606 | +2.43% | 2.7천 |
|---|
| 2026.05.27 | ₩53,338 | ₩53,351 | ₩53,245 | ₩53,311 | -0.05% | 2천 |
|---|
| 2026.05.26 | ₩53,818 | ₩53,818 | ₩53,338 | ₩53,338 | -0.89% | 1.8천 |
|---|
| 2026.05.22 | ₩52,751 | ₩53,338 | ₩52,751 | ₩53,338 | +1.11% | 1.4천 |
|---|
| 2026.05.21 | ₩54,979 | ₩54,979 | ₩54,032 | ₩54,966 | -0.02% | 1.6천 |
|---|
| 2026.05.20 | ₩51,843 | ₩54,979 | ₩51,843 | ₩54,979 | +6.05% | 4천 |
|---|
| 2026.05.19 | ₩51,029 | ₩51,510 | ₩51,029 | ₩51,430 | +0.78% | 3.5천 |
|---|
| 2026.05.18 | ₩51,576 | ₩51,576 | ₩51,149 | ₩51,149 | -0.83% | 1.1천 |
|---|
| 2026.05.15 | ₩50,469 | ₩51,563 | ₩50,469 | ₩51,563 | +2.17% | 700 |
|---|
| 2026.05.14 | ₩50,736 | ₩52,177 | ₩50,736 | ₩51,617 | +1.74% | 1.9천 |
|---|
| 2026.05.13 | ₩50,029 | ₩50,269 | ₩49,508 | ₩50,269 | +0.48% | 1.9천 |
|---|
| 2026.05.12 | ₩49,014 | ₩49,014 | ₩49,014 | ₩49,014 | 0.00% | 800 |
|---|
| 2026.05.11 | ₩49,962 | ₩50,642 | ₩48,747 | ₩48,934 | -2.06% | 1.3천 |
|---|
| 2026.05.08 | ₩47,280 | ₩50,215 | ₩47,280 | ₩49,388 | +4.46% | 1.9천 |
|---|
| 2026.05.07 | ₩49,375 | ₩49,375 | ₩47,119 | ₩48,681 | -1.41% | 4.6천 |
|---|
| 2026.05.06 | ₩51,376 | ₩52,044 | ₩48,841 | ₩49,375 | -3.90% | 4.6천 |
|---|
| 2026.05.05 | ₩50,709 | ₩50,709 | ₩49,588 | ₩49,588 | -2.21% | 1.1천 |
|---|
| 2026.05.04 | ₩50,335 | ₩50,335 | ₩50,335 | ₩50,335 | 0.00% | 0 |
|---|
| 2026.05.01 | ₩48,040 | ₩51,430 | ₩48,040 | ₩50,335 | +4.78% | 2.3천 |
|---|
| 2026.04.30 | ₩49,388 | ₩49,388 | ₩49,388 | ₩49,388 | 0.00% | 1천 |
|---|
| 2026.04.29 | ₩49,321 | ₩51,430 | ₩49,321 | ₩51,430 | +4.27% | 1.2천 |
|---|
| 2026.04.28 | ₩49,682 | ₩50,109 | ₩49,375 | ₩49,535 | -0.30% | 1.5천 |
|---|
| 2026.04.27 | ₩49,361 | ₩49,401 | ₩49,361 | ₩49,401 | +0.08% | 1.3천 |
|---|
| 2026.04.24 | ₩48,187 | ₩48,187 | ₩48,187 | ₩48,187 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩49,561 | ₩49,561 | ₩47,320 | ₩48,187 | -2.77% | 2.4천 |
|---|
| 2026.04.22 | ₩49,375 | ₩49,375 | ₩49,375 | ₩49,375 | 0.00% | 300 |
|---|
| 2026.04.21 | ₩50,989 | ₩50,989 | ₩49,842 | ₩49,842 | -2.25% | 1.5천 |
|---|
| 2026.04.20 | ₩48,974 | ₩50,429 | ₩48,734 | ₩49,188 | +0.44% | 4.5천 |
|---|
| 2026.04.17 | ₩46,319 | ₩48,974 | ₩46,319 | ₩48,974 | +5.73% | 7.4천 |
|---|
| 2026.04.16 | ₩46,906 | ₩46,933 | ₩45,932 | ₩46,692 | -0.46% | 5.9천 |
|---|
| 2026.04.15 | ₩46,986 | ₩47,240 | ₩46,399 | ₩46,399 | -1.25% | 2천 |
|---|
| 2026.04.14 | ₩46,999 | ₩46,999 | ₩45,918 | ₩45,918 | -2.30% | 3천 |
|---|
| 2026.04.13 | ₩45,798 | ₩46,506 | ₩45,545 | ₩46,292 | +1.08% | 2.7천 |
|---|
| 2026.04.10 | ₩46,025 | ₩47,400 | ₩46,025 | ₩46,612 | +1.28% | 2.1천 |
|---|
| 2026.04.09 | ₩46,772 | ₩46,839 | ₩45,505 | ₩45,505 | -2.71% | 1.5천 |
|---|
| 2026.04.08 | ₩46,065 | ₩46,492 | ₩45,278 | ₩46,319 | +0.55% | 4.7천 |
|---|
| 2026.04.07 | ₩45,371 | ₩45,371 | ₩45,371 | ₩45,371 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩45,758 | ₩45,972 | ₩45,305 | ₩45,371 | -0.85% | 1.1만 |
|---|
| 2026.04.02 | ₩45,331 | ₩45,385 | ₩44,971 | ₩45,385 | +0.12% | 2.9천 |
|---|
| 2026.04.01 | ₩45,838 | ₩46,039 | ₩45,331 | ₩45,331 | -1.11% | 6.3천 |
|---|
| 2026.03.31 | ₩46,319 | ₩46,719 | ₩45,545 | ₩45,732 | -1.27% | 9.7천 |
|---|
| 2026.03.30 | ₩45,652 | ₩45,972 | ₩45,371 | ₩45,465 | -0.41% | 5.2천 |
|---|
| 2026.03.27 | ₩45,505 | ₩45,798 | ₩45,505 | ₩45,798 | +0.65% | 1.7천 |
|---|
| 2026.03.26 | ₩45,798 | ₩47,173 | ₩45,371 | ₩46,426 | +1.37% | 1만 |
|---|
| 2026.03.25 | ₩45,398 | ₩45,785 | ₩45,398 | ₩45,425 | +0.06% | 1.5천 |
|---|
| 2026.03.24 | ₩46,279 | ₩46,279 | ₩45,612 | ₩45,612 | -1.44% | 1.7천 |
|---|
| 2026.03.23 | ₩46,239 | ₩46,893 | ₩45,852 | ₩46,079 | -0.35% | 3.9천 |
|---|
| 2026.03.20 | ₩45,638 | ₩45,692 | ₩45,385 | ₩45,505 | -0.29% | 1.6만 |
|---|
| 2026.03.19 | ₩46,145 | ₩46,439 | ₩45,571 | ₩45,571 | -1.24% | 2.4천 |
|---|
| 2026.03.18 | ₩46,506 | ₩47,079 | ₩45,732 | ₩45,732 | -1.66% | 1만 |
|---|
| 2026.03.17 | ₩46,919 | ₩47,493 | ₩46,506 | ₩46,572 | -0.74% | 4.9천 |
|---|
| 2026.03.16 | ₩48,120 | ₩48,120 | ₩46,305 | ₩46,305 | -3.77% | 1.7천 |
|---|
| 2026.03.13 | ₩47,159 | ₩48,134 | ₩46,305 | ₩47,026 | -0.28% | 2.4만 |
|---|
| 2026.03.12 | ₩48,040 | ₩48,681 | ₩46,452 | ₩47,533 | -1.06% | 5.7만 |
|---|
| 2026.03.11 | ₩55,260 | ₩56,848 | ₩54,686 | ₩54,686 | -1.04% | 7.9천 |
|---|
| 2026.03.10 | ₩56,434 | ₩57,862 | ₩56,114 | ₩56,114 | -0.57% | 2.6천 |
|---|
| 2026.03.09 | ₩56,007 | ₩56,007 | ₩55,566 | ₩55,566 | -0.79% | 1.4천 |
|---|
| 2026.03.06 | ₩54,446 | ₩55,847 | ₩54,446 | ₩55,847 | +2.57% | 900 |
|---|
| 2026.03.05 | ₩55,446 | ₩55,446 | ₩54,712 | ₩54,712 | -1.32% | 700 |
|---|
| 2026.03.04 | ₩54,712 | ₩55,540 | ₩54,712 | ₩55,033 | +0.59% | 5.4천 |
|---|
| 2026.03.03 | ₩55,767 | ₩55,767 | ₩55,767 | ₩55,767 | 0.00% | 600 |
|---|
| 2026.03.02 | ₩56,047 | ₩57,408 | ₩55,713 | ₩55,713 | -0.60% | 2.4천 |
|---|
| 2026.02.27 | ₩57,381 | ₩57,381 | ₩55,366 | ₩55,366 | -3.51% | 1.4천 |
|---|
| 2026.02.26 | ₩54,712 | ₩55,513 | ₩54,486 | ₩54,712 | 0.00% | 3.4천 |
|---|
| 2026.02.25 | ₩56,434 | ₩56,701 | ₩55,633 | ₩55,873 | -0.99% | 3천 |
|---|
| 2026.02.24 | ₩55,513 | ₩57,515 | ₩54,806 | ₩57,515 | +3.61% | 6.1천 |
|---|
| 2026.02.23 | ₩55,406 | ₩56,567 | ₩54,192 | ₩54,192 | -2.19% | 4.7천 |
|---|
| 2026.02.20 | ₩57,154 | ₩57,315 | ₩55,713 | ₩56,781 | -0.65% | 4.1천 |
|---|
| 2026.02.19 | ₩54,712 | ₩56,461 | ₩54,712 | ₩55,446 | +1.34% | 3.7천 |
|---|
| 2026.02.18 | ₩53,912 | ₩54,939 | ₩53,418 | ₩54,913 | +1.86% | 2천 |
|---|
| 2026.02.17 | ₩52,924 | ₩53,378 | ₩52,924 | ₩53,378 | +0.86% | 1.8천 |
|---|
| 2026.02.13 | ₩53,551 | ₩53,605 | ₩52,924 | ₩53,071 | -0.90% | 4.3천 |
|---|
| 2026.02.12 | ₩53,578 | ₩53,845 | ₩53,378 | ₩53,578 | 0.00% | 3.4천 |
|---|
| 2026.02.11 | ₩52,978 | ₩53,605 | ₩52,978 | ₩53,111 | +0.25% | 1.9천 |
|---|
| 2026.02.10 | ₩54,312 | ₩55,366 | ₩53,111 | ₩53,111 | -2.21% | 4.4천 |
|---|
| 2026.02.09 | ₩53,525 | ₩53,551 | ₩53,525 | ₩53,551 | +0.05% | 2.9천 |
|---|
| 2026.02.06 | ₩54,699 | ₩55,340 | ₩54,406 | ₩54,406 | -0.54% | 2.4천 |
|---|
| 2026.02.05 | ₩53,111 | ₩53,565 | ₩51,923 | ₩53,565 | +0.85% | 6.6천 |
|---|
| 2026.02.04 | ₩52,951 | ₩52,951 | ₩52,951 | ₩52,951 | 0.00% | 2.2천 |
|---|
| 2026.02.03 | ₩54,179 | ₩54,339 | ₩54,059 | ₩54,059 | -0.22% | 2.7천 |
|---|
| 2026.02.02 | ₩53,044 | ₩53,632 | ₩53,044 | ₩53,632 | +1.11% | 3.2천 |
|---|
| 2026.01.30 | ₩52,444 | ₩52,991 | ₩52,124 | ₩52,764 | +0.61% | 2.1천 |
|---|
| 2026.01.29 | ₩51,056 | ₩52,711 | ₩51,056 | ₩51,376 | +0.63% | 4.2천 |
|---|
| 2026.01.28 | ₩51,603 | ₩52,831 | ₩50,856 | ₩52,657 | +2.04% | 9.5천 |
|---|
| 2026.01.27 | ₩52,684 | ₩53,351 | ₩51,803 | ₩51,803 | -1.67% | 2.6천 |
|---|
| 2026.01.26 | ₩53,391 | ₩53,605 | ₩51,843 | ₩52,484 | -1.70% | 7.5천 |
|---|
| 2026.01.23 | ₩50,709 | ₩53,885 | ₩50,709 | ₩53,498 | +5.50% | 7.7천 |
|---|
| 2026.01.22 | ₩52,110 | ₩52,898 | ₩52,110 | ₩52,898 | +1.51% | 4.5천 |
|---|
| 2026.01.21 | ₩51,697 | ₩53,151 | ₩51,630 | ₩51,910 | +0.41% | 4.8천 |
|---|
| 2026.01.20 | ₩52,577 | ₩53,258 | ₩51,643 | ₩51,643 | -1.78% | 9.8천 |
|---|
| 2026.01.16 | ₩50,242 | ₩54,979 | ₩50,042 | ₩53,925 | +7.33% | 1.5만 |
|---|
| 2026.01.15 | ₩49,975 | ₩50,909 | ₩49,975 | ₩50,709 | +1.47% | 8천 |
|---|
| 2026.01.14 | ₩50,282 | ₩50,843 | ₩49,628 | ₩50,042 | -0.48% | 2.7천 |
|---|
| 2026.01.13 | ₩50,042 | ₩50,722 | ₩49,642 | ₩49,642 | -0.80% | 7.2천 |
|---|
| 2026.01.12 | ₩51,376 | ₩51,376 | ₩50,055 | ₩50,055 | -2.57% | 2.7천 |
|---|
| 2026.01.09 | ₩50,055 | ₩50,709 | ₩49,895 | ₩50,042 | -0.03% | 4.9천 |
|---|
| 2026.01.08 | ₩49,735 | ₩50,709 | ₩49,548 | ₩49,588 | -0.30% | 5.9천 |
|---|
| 2026.01.07 | ₩50,509 | ₩50,696 | ₩49,708 | ₩49,708 | -1.59% | 1.3만 |
|---|
| 2026.01.06 | ₩51,310 | ₩52,310 | ₩50,042 | ₩50,122 | -2.31% | 1.2만 |
|---|
| 2026.01.05 | ₩49,508 | ₩52,310 | ₩49,508 | ₩51,296 | +3.61% | 2.9천 |
|---|
| 2026.01.02 | ₩49,922 | ₩51,016 | ₩49,922 | ₩50,042 | +0.24% | 6.2천 |
|---|
| 2025.12.31 | ₩49,561 | ₩50,749 | ₩49,561 | ₩49,922 | +0.73% | 6.9천 |
|---|
| 2025.12.30 | ₩50,389 | ₩50,682 | ₩49,535 | ₩49,922 | -0.93% | 6.5천 |
|---|
| 2025.12.29 | ₩50,722 | ₩50,736 | ₩50,242 | ₩50,242 | -0.95% | 5.1천 |
|---|
| 2025.12.26 | ₩50,229 | ₩51,096 | ₩50,229 | ₩50,709 | +0.96% | 5.1천 |
|---|
| 2025.12.24 | ₩50,976 | ₩51,043 | ₩50,616 | ₩50,722 | -0.50% | 1.6천 |
|---|
| 2025.12.23 | ₩51,149 | ₩51,523 | ₩50,816 | ₩50,843 | -0.60% | 3.5천 |
|---|
| 2025.12.22 | ₩50,589 | ₩52,858 | ₩50,589 | ₩51,670 | +2.14% | 1.6만 |
|---|
| 2025.12.19 | ₩51,230 | ₩52,084 | ₩51,043 | ₩51,096 | -0.26% | 3.5천 |
|---|
| 2025.12.18 | ₩52,751 | ₩52,751 | ₩51,190 | ₩51,190 | -2.96% | 500 |
|---|
| 2025.12.17 | ₩51,950 | ₩52,711 | ₩51,883 | ₩51,883 | -0.13% | 4.3천 |
|---|
| 2025.12.16 | ₩51,043 | ₩53,018 | ₩50,229 | ₩51,363 | +0.63% | 1만 |
|---|
| 2025.12.15 | ₩50,042 | ₩51,870 | ₩50,042 | ₩51,109 | +2.13% | 1.4만 |
|---|
| 2025.12.12 | ₩51,710 | ₩51,710 | ₩50,416 | ₩50,416 | -2.50% | 1.4만 |
|---|
| 2025.12.11 | ₩51,256 | ₩52,964 | ₩50,042 | ₩51,056 | -0.39% | 3만 |
|---|
| 2025.12.10 | ₩53,765 | ₩54,766 | ₩53,178 | ₩53,378 | -0.72% | 5.9천 |
|---|
| 2025.12.09 | ₩52,938 | ₩52,938 | ₩51,390 | ₩51,750 | -2.24% | 6.5천 |
|---|
| 2025.12.08 | ₩52,377 | ₩53,511 | ₩52,377 | ₩52,858 | +0.92% | 4.1천 |
|---|
| 2025.12.05 | ₩53,858 | ₩53,858 | ₩51,883 | ₩52,711 | -2.13% | 2.3천 |
|---|
| 2025.12.04 | ₩51,163 | ₩53,311 | ₩50,589 | ₩52,404 | +2.43% | 2.3천 |
|---|
| 2025.12.03 | ₩50,789 | ₩51,510 | ₩50,402 | ₩50,776 | -0.03% | 8.7천 |
|---|
| 2025.12.02 | ₩50,602 | ₩51,897 | ₩49,348 | ₩50,856 | +0.50% | 7천 |
|---|
| 2025.12.01 | ₩49,855 | ₩50,789 | ₩49,855 | ₩50,416 | +1.12% | 3.7천 |
|---|
| 2025.11.28 | ₩51,376 | ₩52,337 | ₩49,668 | ₩49,668 | -3.32% | 2.9천 |
|---|
| 2025.11.26 | ₩52,604 | ₩52,858 | ₩51,083 | ₩51,176 | -2.71% | 7.6천 |
|---|
| 2025.11.25 | ₩52,484 | ₩53,525 | ₩51,657 | ₩51,657 | -1.58% | 4.5천 |
|---|
| 2025.11.24 | ₩54,019 | ₩54,019 | ₩51,283 | ₩51,283 | -5.06% | 7.8천 |
|---|
| 2025.11.21 | ₩51,296 | ₩52,657 | ₩51,109 | ₩52,310 | +1.98% | 7.9천 |
|---|
| 2025.11.20 | ₩55,113 | ₩55,113 | ₩49,708 | ₩50,055 | -9.18% | 3.8만 |
|---|
| 2025.11.19 | ₩52,697 | ₩52,791 | ₩52,337 | ₩52,711 | +0.03% | 3.9천 |
|---|
| 2025.11.18 | ₩52,938 | ₩53,992 | ₩52,217 | ₩52,657 | -0.53% | 9.2천 |
|---|
| 2025.11.17 | ₩54,139 | ₩54,179 | ₩52,684 | ₩52,737 | -2.59% | 7.2천 |
|---|
| 2025.11.14 | ₩53,431 | ₩54,499 | ₩53,071 | ₩53,938 | +0.95% | 1.2만 |
|---|
| 2025.11.13 | ₩53,431 | ₩53,912 | ₩52,657 | ₩53,445 | +0.02% | 7천 |
|---|
| 2025.11.12 | ₩55,566 | ₩55,566 | ₩53,378 | ₩54,045 | -2.74% | 1.8만 |
|---|
| 2025.11.11 | ₩57,261 | ₩57,261 | ₩55,460 | ₩55,540 | -3.01% | 4천 |
|---|
| 2025.11.10 | ₩55,994 | ₩57,208 | ₩55,380 | ₩56,007 | +0.02% | 7.2천 |
|---|
| 2025.11.07 | ₩53,498 | ₩56,047 | ₩52,711 | ₩55,780 | +4.27% | 4.8만 |
|---|
| 2025.11.06 | ₩56,034 | ₩56,527 | ₩53,952 | ₩53,952 | -3.72% | 2.6만 |
|---|
| 2025.11.05 | ₩55,633 | ₩55,700 | ₩54,459 | ₩55,086 | -0.98% | 1.1만 |
|---|
| 2025.11.04 | ₩55,153 | ₩56,447 | ₩54,993 | ₩54,993 | -0.29% | 1.7만 |
|---|
| 2025.11.03 | ₩56,047 | ₩57,315 | ₩55,473 | ₩56,207 | +0.29% | 4.6천 |
|---|
| 2025.10.31 | ₩55,713 | ₩56,247 | ₩55,713 | ₩55,807 | +0.17% | 3.9천 |
|---|
| 2025.10.30 | ₩56,461 | ₩57,181 | ₩56,100 | ₩56,340 | -0.21% | 3.4천 |
|---|
| 2025.10.29 | ₩57,315 | ₩58,516 | ₩56,741 | ₩57,275 | -0.07% | 6.3천 |
|---|
| 2025.10.28 | ₩58,396 | ₩58,609 | ₩57,141 | ₩57,301 | -1.87% | 4.9천 |
|---|
| 2025.10.27 | ₩58,716 | ₩59,343 | ₩58,716 | ₩58,996 | +0.48% | 3.9천 |
|---|
| 2025.10.24 | ₩62,145 | ₩62,145 | ₩58,783 | ₩60,531 | -2.60% | 9천 |
|---|
| 2025.10.23 | ₩60,464 | ₩60,491 | ₩58,142 | ₩59,823 | -1.06% | 9.9천 |
|---|
| 2025.10.22 | ₩61,825 | ₩61,999 | ₩57,648 | ₩61,505 | -0.52% | 1.1만 |
|---|
| 2025.10.21 | ₩60,050 | ₩62,052 | ₩58,983 | ₩61,465 | +2.36% | 1.9만 |
|---|
| 2025.10.20 | ₩58,169 | ₩61,598 | ₩57,568 | ₩60,731 | +4.40% | 2.1만 |
|---|
| 2025.10.17 | ₩56,047 | ₩58,262 | ₩56,047 | ₩57,635 | +2.83% | 1.5만 |
|---|
| 2025.10.16 | ₩56,047 | ₩58,169 | ₩56,047 | ₩56,714 | +1.19% | 2.4만 |
|---|
| 2025.10.15 | ₩56,701 | ₩56,994 | ₩55,580 | ₩56,327 | -0.66% | 1.6만 |
|---|
| 2025.10.14 | ₩57,595 | ₩57,595 | ₩55,286 | ₩55,286 | -4.01% | 7.5천 |
|---|
| 2025.10.13 | ₩56,260 | ₩56,260 | ₩55,139 | ₩55,233 | -1.83% | 4.9천 |
|---|
| 2025.10.10 | ₩57,355 | ₩58,756 | ₩55,313 | ₩55,420 | -3.37% | 3.1만 |
|---|