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 | ₩44,705 | ₩45,160 | ₩44,224 | ₩45,160 | +1.02% | 1.7천 |
| 2026.10.08 | ₩44,585 | ₩45,681 | ₩44,585 | ₩45,200 | +1.38% | 5.5천 |
| 2026.10.07 | ₩45,708 | ₩45,721 | ₩45,226 | ₩45,226 | -1.05% | 3.1천 |
| 2026.10.06 | ₩45,881 | ₩45,881 | ₩44,986 | ₩45,066 | -1.78% | 1.3만 |
| 2026.10.05 | ₩46,042 | ₩46,042 | ₩45,186 | ₩45,200 | -1.83% | 7.6천 |
| 2026.10.02 | ₩45,881 | ₩45,895 | ₩45,654 | ₩45,654 | -0.50% | 900 |
| 2026.10.01 | ₩45,307 | ₩45,414 | ₩45,307 | ₩45,320 | +0.03% | 2.4천 |
| 2026.09.30 | ₩45,200 | ₩46,042 | ₩45,200 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,042 |
| +1.86% |
| 800 |
| 2026.09.29 | ₩45,908 | ₩45,908 | ₩45,440 | ₩45,440 | -1.02% | 2.3천 |
|---|
| 2026.09.28 | ₩45,668 | ₩45,668 | ₩45,467 | ₩45,467 | -0.44% | 1.3천 |
|---|
| 2026.09.25 | ₩45,467 | ₩45,480 | ₩45,467 | ₩45,467 | 0.00% | 800 |
|---|
| 2026.09.24 | ₩45,574 | ₩45,881 | ₩45,480 | ₩45,815 | +0.53% | 1.9천 |
|---|
| 2026.09.23 | ₩45,454 | ₩46,403 | ₩45,454 | ₩45,480 | +0.06% | 1.5만 |
|---|
| 2026.09.22 | ₩45,574 | ₩45,574 | ₩45,574 | ₩45,574 | 0.00% | 500 |
|---|
| 2026.09.21 | ₩45,788 | ₩47,164 | ₩45,454 | ₩46,336 | +1.20% | 6.3천 |
|---|
| 2026.09.18 | ₩46,242 | ₩47,445 | ₩45,454 | ₩45,587 | -1.42% | 2.9만 |
|---|
| 2026.09.17 | ₩47,579 | ₩48,260 | ₩46,630 | ₩48,260 | +1.43% | 1.8천 |
|---|
| 2026.09.16 | ₩49,410 | ₩49,410 | ₩47,512 | ₩47,512 | -3.84% | 500 |
|---|
| 2026.09.15 | ₩47,191 | ₩48,434 | ₩47,124 | ₩47,124 | -0.14% | 1.7천 |
|---|
| 2026.09.14 | ₩45,962 | ₩47,993 | ₩45,454 | ₩46,844 | +1.92% | 3.4천 |
|---|
| 2026.09.11 | ₩47,098 | ₩47,098 | ₩45,708 | ₩46,042 | -2.24% | 1.4천 |
|---|
| 2026.09.10 | ₩45,440 | ₩46,563 | ₩42,767 | ₩46,162 | +1.59% | 1.2만 |
|---|
| 2026.09.09 | ₩48,127 | ₩50,425 | ₩46,817 | ₩46,817 | -2.72% | 4.5천 |
|---|
| 2026.09.08 | ₩50,425 | ₩50,425 | ₩48,127 | ₩48,127 | -4.56% | 1.6천 |
|---|
| 2026.09.04 | ₩49,329 | ₩49,436 | ₩49,329 | ₩49,436 | +0.22% | 1.1천 |
|---|
| 2026.09.03 | ₩49,182 | ₩49,182 | ₩49,182 | ₩49,182 | 0.00% | 900 |
|---|
| 2026.09.02 | ₩50,345 | ₩50,345 | ₩48,447 | ₩48,528 | -3.61% | 7.7천 |
|---|
| 2026.09.01 | ₩50,572 | ₩50,572 | ₩50,345 | ₩50,345 | -0.45% | 2.5천 |
|---|
| 2026.08.31 | ₩50,345 | ₩50,345 | ₩50,345 | ₩50,345 | 0.00% | 400 |
|---|
| 2026.08.28 | ₩50,572 | ₩50,572 | ₩50,345 | ₩50,492 | -0.16% | 1.7천 |
|---|
| 2026.08.27 | ₩51,762 | ₩52,123 | ₩50,746 | ₩50,746 | -1.96% | 1.6천 |
|---|
| 2026.08.26 | ₩52,123 | ₩52,123 | ₩50,345 | ₩50,626 | -2.87% | 2.6천 |
|---|
| 2026.08.25 | ₩49,543 | ₩50,572 | ₩49,543 | ₩50,345 | +1.62% | 3천 |
|---|
| 2026.08.24 | ₩50,292 | ₩50,292 | ₩49,784 | ₩49,784 | -1.01% | 1천 |
|---|
| 2026.08.21 | ₩48,848 | ₩49,543 | ₩48,594 | ₩49,543 | +1.42% | 5.4천 |
|---|
| 2026.08.20 | ₩48,274 | ₩48,741 | ₩48,113 | ₩48,741 | +0.97% | 1천 |
|---|
| 2026.08.19 | ₩49,009 | ₩49,009 | ₩48,127 | ₩48,127 | -1.80% | 1.7천 |
|---|
| 2026.08.18 | ₩49,289 | ₩49,289 | ₩48,113 | ₩48,127 | -2.36% | 1.7천 |
|---|
| 2026.08.17 | ₩48,982 | ₩48,982 | ₩48,541 | ₩48,541 | -0.90% | 1.6천 |
|---|
| 2026.08.14 | ₩48,795 | ₩48,795 | ₩48,795 | ₩48,795 | 0.00% | 600 |
|---|
| 2026.08.13 | ₩49,116 | ₩49,116 | ₩48,447 | ₩48,848 | -0.54% | 4.3천 |
|---|
| 2026.08.12 | ₩48,915 | ₩48,915 | ₩48,113 | ₩48,421 | -1.01% | 700 |
|---|
| 2026.08.11 | ₩49,864 | ₩49,864 | ₩48,381 | ₩48,381 | -2.98% | 2.7천 |
|---|
| 2026.08.10 | ₩49,356 | ₩49,356 | ₩48,608 | ₩48,661 | -1.41% | 1천 |
|---|
| 2026.08.07 | ₩49,557 | ₩49,557 | ₩49,557 | ₩49,557 | 0.00% | 1.8천 |
|---|
| 2026.08.06 | ₩46,710 | ₩50,626 | ₩46,710 | ₩50,626 | +8.38% | 6천 |
|---|
| 2026.08.05 | ₩48,394 | ₩48,648 | ₩47,445 | ₩48,648 | +0.52% | 1.5만 |
|---|
| 2026.08.04 | ₩48,822 | ₩48,822 | ₩48,514 | ₩48,514 | -0.63% | 1.7천 |
|---|
| 2026.08.03 | ₩49,450 | ₩49,944 | ₩48,688 | ₩49,944 | +1.00% | 2.6천 |
|---|
| 2026.07.31 | ₩48,648 | ₩48,648 | ₩47,739 | ₩47,739 | -1.87% | 500 |
|---|
| 2026.07.30 | ₩48,541 | ₩50,118 | ₩48,541 | ₩49,236 | +1.43% | 5.7천 |
|---|
| 2026.07.29 | ₩47,191 | ₩48,942 | ₩47,191 | ₩48,942 | +3.71% | 2.6천 |
|---|
| 2026.07.28 | ₩47,899 | ₩47,899 | ₩47,512 | ₩47,512 | -0.81% | 2.8천 |
|---|
| 2026.07.27 | ₩48,728 | ₩48,728 | ₩47,605 | ₩47,605 | -2.30% | 2.2천 |
|---|
| 2026.07.24 | ₩49,196 | ₩49,196 | ₩48,113 | ₩48,127 | -2.17% | 900 |
|---|
| 2026.07.23 | ₩49,182 | ₩49,450 | ₩47,579 | ₩48,568 | -1.25% | 1.6만 |
|---|
| 2026.07.22 | ₩49,249 | ₩51,668 | ₩48,381 | ₩49,717 | +0.95% | 2.1만 |
|---|
| 2026.07.21 | ₩48,942 | ₩49,984 | ₩48,434 | ₩48,648 | -0.60% | 1.2만 |
|---|
| 2026.07.20 | ₩49,049 | ₩49,049 | ₩48,113 | ₩48,461 | -1.20% | 3.7천 |
|---|
| 2026.07.17 | ₩50,933 | ₩50,933 | ₩50,933 | ₩50,933 | 0.00% | 300 |
|---|
| 2026.07.16 | ₩49,383 | ₩50,866 | ₩49,383 | ₩50,399 | +2.06% | 2.8천 |
|---|
| 2026.07.15 | ₩48,782 | ₩50,118 | ₩48,782 | ₩50,091 | +2.68% | 4.1천 |
|---|
| 2026.07.14 | ₩49,490 | ₩49,490 | ₩48,260 | ₩48,528 | -1.94% | 1.7천 |
|---|
| 2026.07.13 | ₩50,399 | ₩50,399 | ₩49,704 | ₩49,704 | -1.38% | 3.6천 |
|---|
| 2026.07.10 | ₩49,410 | ₩49,410 | ₩48,728 | ₩48,902 | -1.03% | 3.7천 |
|---|
| 2026.07.09 | ₩48,234 | ₩50,800 | ₩47,712 | ₩47,712 | -1.08% | 4.9천 |
|---|
| 2026.07.08 | ₩48,274 | ₩49,356 | ₩48,087 | ₩48,528 | +0.53% | 5.9천 |
|---|
| 2026.07.07 | ₩48,127 | ₩49,476 | ₩48,127 | ₩48,715 | +1.22% | 4.8천 |
|---|
| 2026.07.06 | ₩50,252 | ₩50,252 | ₩48,541 | ₩49,249 | -1.99% | 4.4천 |
|---|
| 2026.07.02 | ₩47,993 | ₩50,318 | ₩47,712 | ₩49,022 | +2.14% | 8.1천 |
|---|
| 2026.07.01 | ₩47,953 | ₩49,423 | ₩46,977 | ₩48,875 | +1.92% | 1만 |
|---|
| 2026.06.30 | ₩46,964 | ₩50,118 | ₩46,777 | ₩47,472 | +1.08% | 4.1천 |
|---|
| 2026.06.29 | ₩47,311 | ₩49,517 | ₩46,510 | ₩46,510 | -1.69% | 1.2만 |
|---|
| 2026.06.26 | ₩47,311 | ₩48,648 | ₩46,991 | ₩47,873 | +1.19% | 1.1만 |
|---|
| 2026.06.25 | ₩46,777 | ₩47,712 | ₩46,122 | ₩46,951 | +0.37% | 4.7천 |
|---|
| 2026.06.24 | ₩46,296 | ₩46,817 | ₩44,465 | ₩45,440 | -1.85% | 2.7만 |
|---|
| 2026.06.23 | ₩49,864 | ₩49,904 | ₩45,855 | ₩47,151 | -5.44% | 1.4만 |
|---|
| 2026.06.22 | ₩50,292 | ₩50,866 | ₩49,450 | ₩49,530 | -1.51% | 1.4만 |
|---|
| 2026.06.18 | ₩50,318 | ₩50,318 | ₩50,158 | ₩50,158 | -0.32% | 2.5천 |
|---|
| 2026.06.17 | ₩50,492 | ₩50,519 | ₩50,145 | ₩50,265 | -0.45% | 1.7천 |
|---|
| 2026.06.16 | ₩49,851 | ₩50,332 | ₩49,851 | ₩50,118 | +0.54% | 2.1천 |
|---|
| 2026.06.15 | ₩50,105 | ₩50,746 | ₩49,503 | ₩50,225 | +0.24% | 3.4천 |
|---|
| 2026.06.12 | ₩47,632 | ₩49,089 | ₩47,632 | ₩49,089 | +3.06% | 800 |
|---|
| 2026.06.11 | ₩47,445 | ₩49,022 | ₩46,777 | ₩47,793 | +0.73% | 1.1만 |
|---|
| 2026.06.10 | ₩48,782 | ₩48,782 | ₩47,445 | ₩48,087 | -1.42% | 1.6천 |
|---|
| 2026.06.09 | ₩49,971 | ₩49,971 | ₩48,140 | ₩48,140 | -3.66% | 1.4천 |
|---|
| 2026.06.08 | ₩49,931 | ₩49,931 | ₩48,782 | ₩48,848 | -2.17% | 2.3천 |
|---|
| 2026.06.05 | ₩49,089 | ₩49,998 | ₩49,089 | ₩49,998 | +1.85% | 1.5천 |
|---|
| 2026.06.04 | ₩52,711 | ₩52,711 | ₩52,711 | ₩52,711 | 0.00% | 1천 |
|---|
| 2026.06.03 | ₩55,050 | ₩55,050 | ₩52,871 | ₩52,871 | -3.96% | 1.8천 |
|---|
| 2026.06.02 | ₩55,063 | ₩55,063 | ₩54,221 | ₩54,221 | -1.53% | 1.1천 |
|---|
| 2026.06.01 | ₩54,208 | ₩54,475 | ₩54,114 | ₩54,462 | +0.47% | 2.9천 |
|---|
| 2026.05.29 | ₩54,221 | ₩54,782 | ₩53,579 | ₩54,221 | 0.00% | 5.7천 |
|---|
| 2026.05.28 | ₩53,392 | ₩54,689 | ₩53,285 | ₩54,689 | +2.43% | 2.7천 |
|---|
| 2026.05.27 | ₩53,419 | ₩53,432 | ₩53,326 | ₩53,392 | -0.05% | 2천 |
|---|
| 2026.05.26 | ₩53,900 | ₩53,900 | ₩53,419 | ₩53,419 | -0.89% | 1.8천 |
|---|
| 2026.05.22 | ₩52,831 | ₩53,419 | ₩52,831 | ₩53,419 | +1.11% | 1.4천 |
|---|
| 2026.05.21 | ₩55,063 | ₩55,063 | ₩54,114 | ₩55,050 | -0.02% | 1.6천 |
|---|
| 2026.05.20 | ₩51,922 | ₩55,063 | ₩51,922 | ₩55,063 | +6.05% | 4천 |
|---|
| 2026.05.19 | ₩51,107 | ₩51,588 | ₩51,107 | ₩51,508 | +0.78% | 3.5천 |
|---|
| 2026.05.18 | ₩51,655 | ₩51,655 | ₩51,227 | ₩51,227 | -0.83% | 1.1천 |
|---|
| 2026.05.15 | ₩50,546 | ₩51,642 | ₩50,546 | ₩51,642 | +2.17% | 700 |
|---|
| 2026.05.14 | ₩50,813 | ₩52,256 | ₩50,813 | ₩51,695 | +1.74% | 1.9천 |
|---|
| 2026.05.13 | ₩50,105 | ₩50,345 | ₩49,583 | ₩50,345 | +0.48% | 1.9천 |
|---|
| 2026.05.12 | ₩49,089 | ₩49,089 | ₩49,089 | ₩49,089 | 0.00% | 800 |
|---|
| 2026.05.11 | ₩50,038 | ₩50,719 | ₩48,822 | ₩49,009 | -2.06% | 1.3천 |
|---|
| 2026.05.08 | ₩47,351 | ₩50,292 | ₩47,351 | ₩49,463 | +4.46% | 1.9천 |
|---|
| 2026.05.07 | ₩49,450 | ₩49,450 | ₩47,191 | ₩48,755 | -1.41% | 4.6천 |
|---|
| 2026.05.06 | ₩51,454 | ₩52,123 | ₩48,915 | ₩49,450 | -3.90% | 4.6천 |
|---|
| 2026.05.05 | ₩50,786 | ₩50,786 | ₩49,664 | ₩49,664 | -2.21% | 1.1천 |
|---|
| 2026.05.04 | ₩50,412 | ₩50,412 | ₩50,412 | ₩50,412 | 0.00% | 0 |
|---|
| 2026.05.01 | ₩48,113 | ₩51,508 | ₩48,113 | ₩50,412 | +4.78% | 2.3천 |
|---|
| 2026.04.30 | ₩49,463 | ₩49,463 | ₩49,463 | ₩49,463 | 0.00% | 1천 |
|---|
| 2026.04.29 | ₩49,396 | ₩51,508 | ₩49,396 | ₩51,508 | +4.27% | 1.2천 |
|---|
| 2026.04.28 | ₩49,757 | ₩50,185 | ₩49,450 | ₩49,610 | -0.30% | 1.5천 |
|---|
| 2026.04.27 | ₩49,436 | ₩49,476 | ₩49,436 | ₩49,476 | +0.08% | 1.3천 |
|---|
| 2026.04.24 | ₩48,260 | ₩48,260 | ₩48,260 | ₩48,260 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩49,637 | ₩49,637 | ₩47,392 | ₩48,260 | -2.77% | 2.4천 |
|---|
| 2026.04.22 | ₩49,450 | ₩49,450 | ₩49,450 | ₩49,450 | 0.00% | 300 |
|---|
| 2026.04.21 | ₩51,067 | ₩51,067 | ₩49,918 | ₩49,918 | -2.25% | 1.5천 |
|---|
| 2026.04.20 | ₩49,049 | ₩50,506 | ₩48,808 | ₩49,263 | +0.44% | 4.5천 |
|---|
| 2026.04.17 | ₩46,389 | ₩49,049 | ₩46,389 | ₩49,049 | +5.73% | 7.4천 |
|---|
| 2026.04.16 | ₩46,977 | ₩47,004 | ₩46,002 | ₩46,763 | -0.46% | 5.9천 |
|---|
| 2026.04.15 | ₩47,057 | ₩47,311 | ₩46,469 | ₩46,469 | -1.25% | 2천 |
|---|
| 2026.04.14 | ₩47,071 | ₩47,071 | ₩45,988 | ₩45,988 | -2.30% | 3천 |
|---|
| 2026.04.13 | ₩45,868 | ₩46,576 | ₩45,614 | ₩46,362 | +1.08% | 2.7천 |
|---|
| 2026.04.10 | ₩46,095 | ₩47,472 | ₩46,095 | ₩46,683 | +1.28% | 2.1천 |
|---|
| 2026.04.09 | ₩46,844 | ₩46,910 | ₩45,574 | ₩45,574 | -2.71% | 1.5천 |
|---|
| 2026.04.08 | ₩46,135 | ₩46,563 | ₩45,347 | ₩46,389 | +0.55% | 4.7천 |
|---|
| 2026.04.07 | ₩45,440 | ₩45,440 | ₩45,440 | ₩45,440 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩45,828 | ₩46,042 | ₩45,373 | ₩45,440 | -0.85% | 1.1만 |
|---|
| 2026.04.02 | ₩45,400 | ₩45,454 | ₩45,039 | ₩45,454 | +0.12% | 2.9천 |
|---|
| 2026.04.01 | ₩45,908 | ₩46,109 | ₩45,400 | ₩45,400 | -1.11% | 6.3천 |
|---|
| 2026.03.31 | ₩46,389 | ₩46,790 | ₩45,614 | ₩45,801 | -1.27% | 9.7천 |
|---|
| 2026.03.30 | ₩45,721 | ₩46,042 | ₩45,440 | ₩45,534 | -0.41% | 5.2천 |
|---|
| 2026.03.27 | ₩45,574 | ₩45,868 | ₩45,574 | ₩45,868 | +0.65% | 1.7천 |
|---|
| 2026.03.26 | ₩45,868 | ₩47,245 | ₩45,440 | ₩46,496 | +1.37% | 1만 |
|---|
| 2026.03.25 | ₩45,467 | ₩45,855 | ₩45,467 | ₩45,494 | +0.06% | 1.5천 |
|---|
| 2026.03.24 | ₩46,349 | ₩46,349 | ₩45,681 | ₩45,681 | -1.44% | 1.7천 |
|---|
| 2026.03.23 | ₩46,309 | ₩46,964 | ₩45,921 | ₩46,149 | -0.35% | 3.9천 |
|---|
| 2026.03.20 | ₩45,708 | ₩45,761 | ₩45,454 | ₩45,574 | -0.29% | 1.6만 |
|---|
| 2026.03.19 | ₩46,215 | ₩46,510 | ₩45,641 | ₩45,641 | -1.24% | 2.4천 |
|---|
| 2026.03.18 | ₩46,576 | ₩47,151 | ₩45,801 | ₩45,801 | -1.66% | 1만 |
|---|
| 2026.03.17 | ₩46,991 | ₩47,565 | ₩46,576 | ₩46,643 | -0.74% | 4.9천 |
|---|
| 2026.03.16 | ₩48,193 | ₩48,193 | ₩46,376 | ₩46,376 | -3.77% | 1.7천 |
|---|
| 2026.03.13 | ₩47,231 | ₩48,207 | ₩46,376 | ₩47,098 | -0.28% | 2.4만 |
|---|
| 2026.03.12 | ₩48,113 | ₩48,755 | ₩46,523 | ₩47,605 | -1.06% | 5.7만 |
|---|
| 2026.03.11 | ₩55,344 | ₩56,934 | ₩54,769 | ₩54,769 | -1.04% | 7.9천 |
|---|
| 2026.03.10 | ₩56,520 | ₩57,950 | ₩56,199 | ₩56,199 | -0.57% | 2.6천 |
|---|
| 2026.03.09 | ₩56,092 | ₩56,092 | ₩55,651 | ₩55,651 | -0.79% | 1.4천 |
|---|
| 2026.03.06 | ₩54,528 | ₩55,932 | ₩54,528 | ₩55,932 | +2.57% | 900 |
|---|
| 2026.03.05 | ₩55,531 | ₩55,531 | ₩54,796 | ₩54,796 | -1.32% | 700 |
|---|
| 2026.03.04 | ₩54,796 | ₩55,624 | ₩54,796 | ₩55,116 | +0.59% | 5.4천 |
|---|
| 2026.03.03 | ₩55,852 | ₩55,852 | ₩55,852 | ₩55,852 | 0.00% | 600 |
|---|
| 2026.03.02 | ₩56,132 | ₩57,495 | ₩55,798 | ₩55,798 | -0.60% | 2.4천 |
|---|
| 2026.02.27 | ₩57,469 | ₩57,469 | ₩55,451 | ₩55,451 | -3.51% | 1.4천 |
|---|
| 2026.02.26 | ₩54,796 | ₩55,598 | ₩54,568 | ₩54,796 | 0.00% | 3.4천 |
|---|
| 2026.02.25 | ₩56,520 | ₩56,787 | ₩55,718 | ₩55,958 | -0.99% | 3천 |
|---|
| 2026.02.24 | ₩55,598 | ₩57,602 | ₩54,889 | ₩57,602 | +3.61% | 6.1천 |
|---|
| 2026.02.23 | ₩55,491 | ₩56,653 | ₩54,274 | ₩54,274 | -2.19% | 4.7천 |
|---|
| 2026.02.20 | ₩57,241 | ₩57,402 | ₩55,798 | ₩56,867 | -0.65% | 4.1천 |
|---|
| 2026.02.19 | ₩54,796 | ₩56,546 | ₩54,796 | ₩55,531 | +1.34% | 3.7천 |
|---|
| 2026.02.18 | ₩53,994 | ₩55,023 | ₩53,499 | ₩54,996 | +1.86% | 2천 |
|---|
| 2026.02.17 | ₩53,005 | ₩53,459 | ₩53,005 | ₩53,459 | +0.86% | 1.8천 |
|---|
| 2026.02.13 | ₩53,633 | ₩53,686 | ₩53,005 | ₩53,152 | -0.90% | 4.3천 |
|---|
| 2026.02.12 | ₩53,660 | ₩53,927 | ₩53,459 | ₩53,660 | 0.00% | 3.4천 |
|---|
| 2026.02.11 | ₩53,058 | ₩53,686 | ₩53,058 | ₩53,192 | +0.25% | 1.9천 |
|---|
| 2026.02.10 | ₩54,395 | ₩55,451 | ₩53,192 | ₩53,192 | -2.21% | 4.4천 |
|---|
| 2026.02.09 | ₩53,606 | ₩53,633 | ₩53,606 | ₩53,633 | +0.05% | 2.9천 |
|---|
| 2026.02.06 | ₩54,782 | ₩55,424 | ₩54,488 | ₩54,488 | -0.54% | 2.4천 |
|---|
| 2026.02.05 | ₩53,192 | ₩53,646 | ₩52,002 | ₩53,646 | +0.85% | 6.6천 |
|---|
| 2026.02.04 | ₩53,032 | ₩53,032 | ₩53,032 | ₩53,032 | 0.00% | 2.2천 |
|---|
| 2026.02.03 | ₩54,261 | ₩54,421 | ₩54,141 | ₩54,141 | -0.22% | 2.7천 |
|---|
| 2026.02.02 | ₩53,125 | ₩53,713 | ₩53,125 | ₩53,713 | +1.11% | 3.2천 |
|---|
| 2026.01.30 | ₩52,524 | ₩53,072 | ₩52,203 | ₩52,844 | +0.61% | 2.1천 |
|---|
| 2026.01.29 | ₩51,134 | ₩52,791 | ₩51,134 | ₩51,454 | +0.63% | 4.2천 |
|---|
| 2026.01.28 | ₩51,682 | ₩52,911 | ₩50,933 | ₩52,737 | +2.04% | 9.5천 |
|---|
| 2026.01.27 | ₩52,764 | ₩53,432 | ₩51,882 | ₩51,882 | -1.67% | 2.6천 |
|---|
| 2026.01.26 | ₩53,473 | ₩53,686 | ₩51,922 | ₩52,564 | -1.70% | 7.5천 |
|---|
| 2026.01.23 | ₩50,786 | ₩53,967 | ₩50,786 | ₩53,579 | +5.50% | 7.7천 |
|---|
| 2026.01.22 | ₩52,190 | ₩52,978 | ₩52,190 | ₩52,978 | +1.51% | 4.5천 |
|---|
| 2026.01.21 | ₩51,775 | ₩53,232 | ₩51,708 | ₩51,989 | +0.41% | 4.8천 |
|---|
| 2026.01.20 | ₩52,657 | ₩53,339 | ₩51,722 | ₩51,722 | -1.78% | 9.8천 |
|---|
| 2026.01.16 | ₩50,318 | ₩55,063 | ₩50,118 | ₩54,007 | +7.33% | 1.5만 |
|---|
| 2026.01.15 | ₩50,051 | ₩50,987 | ₩50,051 | ₩50,786 | +1.47% | 8천 |
|---|
| 2026.01.14 | ₩50,359 | ₩50,920 | ₩49,704 | ₩50,118 | -0.48% | 2.7천 |
|---|
| 2026.01.13 | ₩50,118 | ₩50,800 | ₩49,717 | ₩49,717 | -0.80% | 7.2천 |
|---|
| 2026.01.12 | ₩51,454 | ₩51,454 | ₩50,131 | ₩50,131 | -2.57% | 2.7천 |
|---|
| 2026.01.09 | ₩50,131 | ₩50,786 | ₩49,971 | ₩50,118 | -0.03% | 4.9천 |
|---|
| 2026.01.08 | ₩49,811 | ₩50,786 | ₩49,624 | ₩49,664 | -0.30% | 5.9천 |
|---|
| 2026.01.07 | ₩50,586 | ₩50,773 | ₩49,784 | ₩49,784 | -1.59% | 1.3만 |
|---|
| 2026.01.06 | ₩51,388 | ₩52,390 | ₩50,118 | ₩50,198 | -2.31% | 1.2만 |
|---|
| 2026.01.05 | ₩49,583 | ₩52,390 | ₩49,583 | ₩51,374 | +3.61% | 2.9천 |
|---|
| 2026.01.02 | ₩49,998 | ₩51,094 | ₩49,998 | ₩50,118 | +0.24% | 6.2천 |
|---|
| 2025.12.31 | ₩49,637 | ₩50,826 | ₩49,637 | ₩49,998 | +0.73% | 6.9천 |
|---|
| 2025.12.30 | ₩50,465 | ₩50,760 | ₩49,610 | ₩49,998 | -0.93% | 6.5천 |
|---|
| 2025.12.29 | ₩50,800 | ₩50,813 | ₩50,318 | ₩50,318 | -0.95% | 5.1천 |
|---|
| 2025.12.26 | ₩50,305 | ₩51,174 | ₩50,305 | ₩50,786 | +0.96% | 5.1천 |
|---|
| 2025.12.24 | ₩51,054 | ₩51,120 | ₩50,693 | ₩50,800 | -0.50% | 1.6천 |
|---|
| 2025.12.23 | ₩51,227 | ₩51,601 | ₩50,893 | ₩50,920 | -0.60% | 3.5천 |
|---|
| 2025.12.22 | ₩50,666 | ₩52,938 | ₩50,666 | ₩51,749 | +2.14% | 1.6만 |
|---|
| 2025.12.19 | ₩51,307 | ₩52,163 | ₩51,120 | ₩51,174 | -0.26% | 3.5천 |
|---|
| 2025.12.18 | ₩52,831 | ₩52,831 | ₩51,267 | ₩51,267 | -2.96% | 500 |
|---|
| 2025.12.17 | ₩52,029 | ₩52,791 | ₩51,962 | ₩51,962 | -0.13% | 4.3천 |
|---|
| 2025.12.16 | ₩51,120 | ₩53,098 | ₩50,305 | ₩51,441 | +0.63% | 1만 |
|---|
| 2025.12.15 | ₩50,118 | ₩51,949 | ₩50,118 | ₩51,187 | +2.13% | 1.4만 |
|---|
| 2025.12.12 | ₩51,789 | ₩51,789 | ₩50,492 | ₩50,492 | -2.50% | 1.4만 |
|---|
| 2025.12.11 | ₩51,334 | ₩53,045 | ₩50,118 | ₩51,134 | -0.39% | 3만 |
|---|
| 2025.12.10 | ₩53,847 | ₩54,849 | ₩53,259 | ₩53,459 | -0.72% | 5.9천 |
|---|
| 2025.12.09 | ₩53,018 | ₩53,018 | ₩51,468 | ₩51,829 | -2.24% | 6.5천 |
|---|
| 2025.12.08 | ₩52,457 | ₩53,593 | ₩52,457 | ₩52,938 | +0.92% | 4.1천 |
|---|
| 2025.12.05 | ₩53,940 | ₩53,940 | ₩51,962 | ₩52,791 | -2.13% | 2.3천 |
|---|
| 2025.12.04 | ₩51,241 | ₩53,392 | ₩50,666 | ₩52,484 | +2.43% | 2.3천 |
|---|
| 2025.12.03 | ₩50,866 | ₩51,588 | ₩50,479 | ₩50,853 | -0.03% | 8.7천 |
|---|
| 2025.12.02 | ₩50,679 | ₩51,976 | ₩49,423 | ₩50,933 | +0.50% | 7천 |
|---|
| 2025.12.01 | ₩49,931 | ₩50,866 | ₩49,931 | ₩50,492 | +1.12% | 3.7천 |
|---|
| 2025.11.28 | ₩51,454 | ₩52,417 | ₩49,744 | ₩49,744 | -3.32% | 2.9천 |
|---|
| 2025.11.26 | ₩52,684 | ₩52,938 | ₩51,160 | ₩51,254 | -2.71% | 7.6천 |
|---|
| 2025.11.25 | ₩52,564 | ₩53,606 | ₩51,735 | ₩51,735 | -1.58% | 4.5천 |
|---|
| 2025.11.24 | ₩54,101 | ₩54,101 | ₩51,361 | ₩51,361 | -5.06% | 7.8천 |
|---|
| 2025.11.21 | ₩51,374 | ₩52,737 | ₩51,187 | ₩52,390 | +1.98% | 7.9천 |
|---|
| 2025.11.20 | ₩55,197 | ₩55,197 | ₩49,784 | ₩50,131 | -9.18% | 3.8만 |
|---|
| 2025.11.19 | ₩52,778 | ₩52,871 | ₩52,417 | ₩52,791 | +0.03% | 3.9천 |
|---|
| 2025.11.18 | ₩53,018 | ₩54,074 | ₩52,296 | ₩52,737 | -0.53% | 9.2천 |
|---|
| 2025.11.17 | ₩54,221 | ₩54,261 | ₩52,764 | ₩52,818 | -2.59% | 7.2천 |
|---|
| 2025.11.14 | ₩53,513 | ₩54,582 | ₩53,152 | ₩54,021 | +0.95% | 1.2만 |
|---|
| 2025.11.13 | ₩53,513 | ₩53,994 | ₩52,737 | ₩53,526 | +0.02% | 7천 |
|---|
| 2025.11.12 | ₩55,651 | ₩55,651 | ₩53,459 | ₩54,127 | -2.74% | 1.8만 |
|---|
| 2025.11.11 | ₩57,348 | ₩57,348 | ₩55,544 | ₩55,624 | -3.01% | 4천 |
|---|
| 2025.11.10 | ₩56,079 | ₩57,295 | ₩55,464 | ₩56,092 | +0.02% | 7.2천 |
|---|
| 2025.11.07 | ₩53,579 | ₩56,132 | ₩52,791 | ₩55,865 | +4.27% | 4.8만 |
|---|
| 2025.11.06 | ₩56,119 | ₩56,613 | ₩54,034 | ₩54,034 | -3.72% | 2.6만 |
|---|
| 2025.11.05 | ₩55,718 | ₩55,785 | ₩54,542 | ₩55,170 | -0.98% | 1.1만 |
|---|
| 2025.11.04 | ₩55,237 | ₩56,533 | ₩55,076 | ₩55,076 | -0.29% | 1.7만 |
|---|
| 2025.11.03 | ₩56,132 | ₩57,402 | ₩55,557 | ₩56,293 | +0.29% | 4.6천 |
|---|
| 2025.10.31 | ₩55,798 | ₩56,333 | ₩55,798 | ₩55,892 | +0.17% | 3.9천 |
|---|
| 2025.10.30 | ₩56,546 | ₩57,268 | ₩56,186 | ₩56,426 | -0.21% | 3.4천 |
|---|
| 2025.10.29 | ₩57,402 | ₩58,605 | ₩56,827 | ₩57,362 | -0.07% | 6.3천 |
|---|
| 2025.10.28 | ₩58,484 | ₩58,698 | ₩57,228 | ₩57,388 | -1.87% | 4.9천 |
|---|
| 2025.10.27 | ₩58,805 | ₩59,433 | ₩58,805 | ₩59,086 | +0.48% | 3.9천 |
|---|
| 2025.10.24 | ₩62,240 | ₩62,240 | ₩58,872 | ₩60,623 | -2.60% | 9천 |
|---|
| 2025.10.23 | ₩60,556 | ₩60,583 | ₩58,230 | ₩59,914 | -1.06% | 9.9천 |
|---|
| 2025.10.22 | ₩61,919 | ₩62,093 | ₩57,736 | ₩61,598 | -0.52% | 1.1만 |
|---|
| 2025.10.21 | ₩60,142 | ₩62,146 | ₩59,072 | ₩61,558 | +2.36% | 1.9만 |
|---|
| 2025.10.20 | ₩58,257 | ₩61,692 | ₩57,656 | ₩60,823 | +4.40% | 2.1만 |
|---|
| 2025.10.17 | ₩56,132 | ₩58,351 | ₩56,132 | ₩57,723 | +2.83% | 1.5만 |
|---|
| 2025.10.16 | ₩56,132 | ₩58,257 | ₩56,132 | ₩56,800 | +1.19% | 2.4만 |
|---|
| 2025.10.15 | ₩56,787 | ₩57,081 | ₩55,664 | ₩56,413 | -0.66% | 1.6만 |
|---|
| 2025.10.14 | ₩57,682 | ₩57,682 | ₩55,370 | ₩55,370 | -4.01% | 7.5천 |
|---|
| 2025.10.13 | ₩56,346 | ₩56,346 | ₩55,223 | ₩55,317 | -1.83% | 4.9천 |
|---|
| 2025.10.10 | ₩57,442 | ₩58,845 | ₩55,397 | ₩55,504 | -3.37% | 3.1만 |
|---|