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 | ₩44,689 | ₩45,143 | ₩44,208 | ₩45,143 | +1.02% | 1.7천 |
| 2026.10.08 | ₩44,568 | ₩45,664 | ₩44,568 | ₩45,183 | +1.38% | 5.5천 |
| 2026.10.07 | ₩45,691 | ₩45,704 | ₩45,210 | ₩45,210 | -1.05% | 3.1천 |
| 2026.10.06 | ₩45,864 | ₩45,864 | ₩44,969 | ₩45,049 | -1.78% | 1.3만 |
| 2026.10.05 | ₩46,025 | ₩46,025 | ₩45,169 | ₩45,183 | -1.83% | 7.6천 |
| 2026.10.02 | ₩45,864 | ₩45,878 | ₩45,637 | ₩45,637 | -0.50% | 900 |
| 2026.10.01 | ₩45,290 | ₩45,397 | ₩45,290 | ₩45,303 | +0.03% | 2.4천 |
| 2026.09.30 | ₩45,183 | ₩46,025 | ₩45,183 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,025 |
| +1.86% |
| 800 |
| 2026.09.29 | ₩45,891 | ₩45,891 | ₩45,423 | ₩45,423 | -1.02% | 2.3천 |
|---|
| 2026.09.28 | ₩45,650 | ₩45,650 | ₩45,450 | ₩45,450 | -0.44% | 1.3천 |
|---|
| 2026.09.25 | ₩45,450 | ₩45,463 | ₩45,450 | ₩45,450 | 0.00% | 800 |
|---|
| 2026.09.24 | ₩45,557 | ₩45,864 | ₩45,463 | ₩45,797 | +0.53% | 1.9천 |
|---|
| 2026.09.23 | ₩45,437 | ₩46,385 | ₩45,437 | ₩45,463 | +0.06% | 1.5만 |
|---|
| 2026.09.22 | ₩45,557 | ₩45,557 | ₩45,557 | ₩45,557 | 0.00% | 500 |
|---|
| 2026.09.21 | ₩45,771 | ₩47,147 | ₩45,437 | ₩46,318 | +1.20% | 6.3천 |
|---|
| 2026.09.18 | ₩46,225 | ₩47,427 | ₩45,437 | ₩45,570 | -1.42% | 2.9만 |
|---|
| 2026.09.17 | ₩47,561 | ₩48,242 | ₩46,612 | ₩48,242 | +1.43% | 1.8천 |
|---|
| 2026.09.16 | ₩49,391 | ₩49,391 | ₩47,494 | ₩47,494 | -3.84% | 500 |
|---|
| 2026.09.15 | ₩47,173 | ₩48,416 | ₩47,107 | ₩47,107 | -0.14% | 1.7천 |
|---|
| 2026.09.14 | ₩45,944 | ₩47,975 | ₩45,437 | ₩46,826 | +1.92% | 3.4천 |
|---|
| 2026.09.11 | ₩47,080 | ₩47,080 | ₩45,691 | ₩46,025 | -2.24% | 1.4천 |
|---|
| 2026.09.10 | ₩45,423 | ₩46,546 | ₩42,751 | ₩46,145 | +1.59% | 1.2만 |
|---|
| 2026.09.09 | ₩48,109 | ₩50,407 | ₩46,799 | ₩46,799 | -2.72% | 4.5천 |
|---|
| 2026.09.08 | ₩50,407 | ₩50,407 | ₩48,109 | ₩48,109 | -4.56% | 1.6천 |
|---|
| 2026.09.04 | ₩49,311 | ₩49,418 | ₩49,311 | ₩49,418 | +0.22% | 1.1천 |
|---|
| 2026.09.03 | ₩49,164 | ₩49,164 | ₩49,164 | ₩49,164 | 0.00% | 900 |
|---|
| 2026.09.02 | ₩50,326 | ₩50,326 | ₩48,429 | ₩48,509 | -3.61% | 7.7천 |
|---|
| 2026.09.01 | ₩50,553 | ₩50,553 | ₩50,326 | ₩50,326 | -0.45% | 2.5천 |
|---|
| 2026.08.31 | ₩50,326 | ₩50,326 | ₩50,326 | ₩50,326 | 0.00% | 400 |
|---|
| 2026.08.28 | ₩50,553 | ₩50,553 | ₩50,326 | ₩50,473 | -0.16% | 1.7천 |
|---|
| 2026.08.27 | ₩51,743 | ₩52,103 | ₩50,727 | ₩50,727 | -1.96% | 1.6천 |
|---|
| 2026.08.26 | ₩52,103 | ₩52,103 | ₩50,326 | ₩50,607 | -2.87% | 2.6천 |
|---|
| 2026.08.25 | ₩49,525 | ₩50,553 | ₩49,525 | ₩50,326 | +1.62% | 3천 |
|---|
| 2026.08.24 | ₩50,273 | ₩50,273 | ₩49,765 | ₩49,765 | -1.01% | 1천 |
|---|
| 2026.08.21 | ₩48,830 | ₩49,525 | ₩48,576 | ₩49,525 | +1.42% | 5.4천 |
|---|
| 2026.08.20 | ₩48,256 | ₩48,723 | ₩48,095 | ₩48,723 | +0.97% | 1천 |
|---|
| 2026.08.19 | ₩48,990 | ₩48,990 | ₩48,109 | ₩48,109 | -1.80% | 1.7천 |
|---|
| 2026.08.18 | ₩49,271 | ₩49,271 | ₩48,095 | ₩48,109 | -2.36% | 1.7천 |
|---|
| 2026.08.17 | ₩48,964 | ₩48,964 | ₩48,523 | ₩48,523 | -0.90% | 1.6천 |
|---|
| 2026.08.14 | ₩48,777 | ₩48,777 | ₩48,777 | ₩48,777 | 0.00% | 600 |
|---|
| 2026.08.13 | ₩49,097 | ₩49,097 | ₩48,429 | ₩48,830 | -0.54% | 4.3천 |
|---|
| 2026.08.12 | ₩48,897 | ₩48,897 | ₩48,095 | ₩48,403 | -1.01% | 700 |
|---|
| 2026.08.11 | ₩49,845 | ₩49,845 | ₩48,362 | ₩48,362 | -2.98% | 2.7천 |
|---|
| 2026.08.10 | ₩49,338 | ₩49,338 | ₩48,590 | ₩48,643 | -1.41% | 1천 |
|---|
| 2026.08.07 | ₩49,538 | ₩49,538 | ₩49,538 | ₩49,538 | 0.00% | 1.8천 |
|---|
| 2026.08.06 | ₩46,693 | ₩50,607 | ₩46,693 | ₩50,607 | +8.38% | 6천 |
|---|
| 2026.08.05 | ₩48,376 | ₩48,630 | ₩47,427 | ₩48,630 | +0.52% | 1.5만 |
|---|
| 2026.08.04 | ₩48,803 | ₩48,803 | ₩48,496 | ₩48,496 | -0.63% | 1.7천 |
|---|
| 2026.08.03 | ₩49,431 | ₩49,926 | ₩48,670 | ₩49,926 | +1.00% | 2.6천 |
|---|
| 2026.07.31 | ₩48,630 | ₩48,630 | ₩47,721 | ₩47,721 | -1.87% | 500 |
|---|
| 2026.07.30 | ₩48,523 | ₩50,099 | ₩48,523 | ₩49,218 | +1.43% | 5.7천 |
|---|
| 2026.07.29 | ₩47,173 | ₩48,924 | ₩47,173 | ₩48,924 | +3.71% | 2.6천 |
|---|
| 2026.07.28 | ₩47,882 | ₩47,882 | ₩47,494 | ₩47,494 | -0.81% | 2.8천 |
|---|
| 2026.07.27 | ₩48,710 | ₩48,710 | ₩47,588 | ₩47,588 | -2.30% | 2.2천 |
|---|
| 2026.07.24 | ₩49,177 | ₩49,177 | ₩48,095 | ₩48,109 | -2.17% | 900 |
|---|
| 2026.07.23 | ₩49,164 | ₩49,431 | ₩47,561 | ₩48,550 | -1.25% | 1.6만 |
|---|
| 2026.07.22 | ₩49,231 | ₩51,649 | ₩48,362 | ₩49,698 | +0.95% | 2.1만 |
|---|
| 2026.07.21 | ₩48,924 | ₩49,966 | ₩48,416 | ₩48,630 | -0.60% | 1.2만 |
|---|
| 2026.07.20 | ₩49,030 | ₩49,030 | ₩48,095 | ₩48,443 | -1.20% | 3.7천 |
|---|
| 2026.07.17 | ₩50,914 | ₩50,914 | ₩50,914 | ₩50,914 | 0.00% | 300 |
|---|
| 2026.07.16 | ₩49,364 | ₩50,847 | ₩49,364 | ₩50,380 | +2.06% | 2.8천 |
|---|
| 2026.07.15 | ₩48,763 | ₩50,099 | ₩48,763 | ₩50,073 | +2.68% | 4.1천 |
|---|
| 2026.07.14 | ₩49,471 | ₩49,471 | ₩48,242 | ₩48,509 | -1.94% | 1.7천 |
|---|
| 2026.07.13 | ₩50,380 | ₩50,380 | ₩49,685 | ₩49,685 | -1.38% | 3.6천 |
|---|
| 2026.07.10 | ₩49,391 | ₩49,391 | ₩48,710 | ₩48,884 | -1.03% | 3.7천 |
|---|
| 2026.07.09 | ₩48,216 | ₩50,781 | ₩47,694 | ₩47,694 | -1.08% | 4.9천 |
|---|
| 2026.07.08 | ₩48,256 | ₩49,338 | ₩48,069 | ₩48,509 | +0.53% | 5.9천 |
|---|
| 2026.07.07 | ₩48,109 | ₩49,458 | ₩48,109 | ₩48,696 | +1.22% | 4.8천 |
|---|
| 2026.07.06 | ₩50,233 | ₩50,233 | ₩48,523 | ₩49,231 | -1.99% | 4.4천 |
|---|
| 2026.07.02 | ₩47,975 | ₩50,300 | ₩47,694 | ₩49,004 | +2.14% | 8.1천 |
|---|
| 2026.07.01 | ₩47,935 | ₩49,405 | ₩46,960 | ₩48,857 | +1.92% | 1만 |
|---|
| 2026.06.30 | ₩46,946 | ₩50,099 | ₩46,759 | ₩47,454 | +1.08% | 4.1천 |
|---|
| 2026.06.29 | ₩47,294 | ₩49,498 | ₩46,492 | ₩46,492 | -1.69% | 1.2만 |
|---|
| 2026.06.26 | ₩47,294 | ₩48,630 | ₩46,973 | ₩47,855 | +1.19% | 1.1만 |
|---|
| 2026.06.25 | ₩46,759 | ₩47,694 | ₩46,105 | ₩46,933 | +0.37% | 4.7천 |
|---|
| 2026.06.24 | ₩46,278 | ₩46,799 | ₩44,448 | ₩45,423 | -1.85% | 2.7만 |
|---|
| 2026.06.23 | ₩49,845 | ₩49,885 | ₩45,837 | ₩47,133 | -5.44% | 1.4만 |
|---|
| 2026.06.22 | ₩50,273 | ₩50,847 | ₩49,431 | ₩49,511 | -1.51% | 1.4만 |
|---|
| 2026.06.18 | ₩50,300 | ₩50,300 | ₩50,139 | ₩50,139 | -0.32% | 2.5천 |
|---|
| 2026.06.17 | ₩50,473 | ₩50,500 | ₩50,126 | ₩50,246 | -0.45% | 1.7천 |
|---|
| 2026.06.16 | ₩49,832 | ₩50,313 | ₩49,832 | ₩50,099 | +0.54% | 2.1천 |
|---|
| 2026.06.15 | ₩50,086 | ₩50,727 | ₩49,485 | ₩50,206 | +0.24% | 3.4천 |
|---|
| 2026.06.12 | ₩47,614 | ₩49,071 | ₩47,614 | ₩49,071 | +3.06% | 800 |
|---|
| 2026.06.11 | ₩47,427 | ₩49,004 | ₩46,759 | ₩47,775 | +0.73% | 1.1만 |
|---|
| 2026.06.10 | ₩48,763 | ₩48,763 | ₩47,427 | ₩48,069 | -1.42% | 1.6천 |
|---|
| 2026.06.09 | ₩49,952 | ₩49,952 | ₩48,122 | ₩48,122 | -3.66% | 1.4천 |
|---|
| 2026.06.08 | ₩49,912 | ₩49,912 | ₩48,763 | ₩48,830 | -2.17% | 2.3천 |
|---|
| 2026.06.05 | ₩49,071 | ₩49,979 | ₩49,071 | ₩49,979 | +1.85% | 1.5천 |
|---|
| 2026.06.04 | ₩52,691 | ₩52,691 | ₩52,691 | ₩52,691 | 0.00% | 1천 |
|---|
| 2026.06.03 | ₩55,029 | ₩55,029 | ₩52,851 | ₩52,851 | -3.96% | 1.8천 |
|---|
| 2026.06.02 | ₩55,042 | ₩55,042 | ₩54,201 | ₩54,201 | -1.53% | 1.1천 |
|---|
| 2026.06.01 | ₩54,187 | ₩54,455 | ₩54,094 | ₩54,441 | +0.47% | 2.9천 |
|---|
| 2026.05.29 | ₩54,201 | ₩54,762 | ₩53,559 | ₩54,201 | 0.00% | 5.7천 |
|---|
| 2026.05.28 | ₩53,372 | ₩54,668 | ₩53,266 | ₩54,668 | +2.43% | 2.7천 |
|---|
| 2026.05.27 | ₩53,399 | ₩53,412 | ₩53,306 | ₩53,372 | -0.05% | 2천 |
|---|
| 2026.05.26 | ₩53,880 | ₩53,880 | ₩53,399 | ₩53,399 | -0.89% | 1.8천 |
|---|
| 2026.05.22 | ₩52,811 | ₩53,399 | ₩52,811 | ₩53,399 | +1.11% | 1.4천 |
|---|
| 2026.05.21 | ₩55,042 | ₩55,042 | ₩54,094 | ₩55,029 | -0.02% | 1.6천 |
|---|
| 2026.05.20 | ₩51,903 | ₩55,042 | ₩51,903 | ₩55,042 | +6.05% | 4천 |
|---|
| 2026.05.19 | ₩51,088 | ₩51,569 | ₩51,088 | ₩51,489 | +0.78% | 3.5천 |
|---|
| 2026.05.18 | ₩51,636 | ₩51,636 | ₩51,208 | ₩51,208 | -0.83% | 1.1천 |
|---|
| 2026.05.15 | ₩50,527 | ₩51,622 | ₩50,527 | ₩51,622 | +2.17% | 700 |
|---|
| 2026.05.14 | ₩50,794 | ₩52,237 | ₩50,794 | ₩51,676 | +1.74% | 1.9천 |
|---|
| 2026.05.13 | ₩50,086 | ₩50,326 | ₩49,565 | ₩50,326 | +0.48% | 1.9천 |
|---|
| 2026.05.12 | ₩49,071 | ₩49,071 | ₩49,071 | ₩49,071 | 0.00% | 800 |
|---|
| 2026.05.11 | ₩50,019 | ₩50,700 | ₩48,803 | ₩48,990 | -2.06% | 1.3천 |
|---|
| 2026.05.08 | ₩47,334 | ₩50,273 | ₩47,334 | ₩49,445 | +4.46% | 1.9천 |
|---|
| 2026.05.07 | ₩49,431 | ₩49,431 | ₩47,173 | ₩48,737 | -1.41% | 4.6천 |
|---|
| 2026.05.06 | ₩51,435 | ₩52,103 | ₩48,897 | ₩49,431 | -3.90% | 4.6천 |
|---|
| 2026.05.05 | ₩50,767 | ₩50,767 | ₩49,645 | ₩49,645 | -2.21% | 1.1천 |
|---|
| 2026.05.04 | ₩50,393 | ₩50,393 | ₩50,393 | ₩50,393 | 0.00% | 0 |
|---|
| 2026.05.01 | ₩48,095 | ₩51,489 | ₩48,095 | ₩50,393 | +4.78% | 2.3천 |
|---|
| 2026.04.30 | ₩49,445 | ₩49,445 | ₩49,445 | ₩49,445 | 0.00% | 1천 |
|---|
| 2026.04.29 | ₩49,378 | ₩51,489 | ₩49,378 | ₩51,489 | +4.27% | 1.2천 |
|---|
| 2026.04.28 | ₩49,739 | ₩50,166 | ₩49,431 | ₩49,592 | -0.30% | 1.5천 |
|---|
| 2026.04.27 | ₩49,418 | ₩49,458 | ₩49,418 | ₩49,458 | +0.08% | 1.3천 |
|---|
| 2026.04.24 | ₩48,242 | ₩48,242 | ₩48,242 | ₩48,242 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩49,618 | ₩49,618 | ₩47,374 | ₩48,242 | -2.77% | 2.4천 |
|---|
| 2026.04.22 | ₩49,431 | ₩49,431 | ₩49,431 | ₩49,431 | 0.00% | 300 |
|---|
| 2026.04.21 | ₩51,048 | ₩51,048 | ₩49,899 | ₩49,899 | -2.25% | 1.5천 |
|---|
| 2026.04.20 | ₩49,030 | ₩50,487 | ₩48,790 | ₩49,244 | +0.44% | 4.5천 |
|---|
| 2026.04.17 | ₩46,372 | ₩49,030 | ₩46,372 | ₩49,030 | +5.73% | 7.4천 |
|---|
| 2026.04.16 | ₩46,960 | ₩46,986 | ₩45,984 | ₩46,746 | -0.46% | 5.9천 |
|---|
| 2026.04.15 | ₩47,040 | ₩47,294 | ₩46,452 | ₩46,452 | -1.25% | 2천 |
|---|
| 2026.04.14 | ₩47,053 | ₩47,053 | ₩45,971 | ₩45,971 | -2.30% | 3천 |
|---|
| 2026.04.13 | ₩45,851 | ₩46,559 | ₩45,597 | ₩46,345 | +1.08% | 2.7천 |
|---|
| 2026.04.10 | ₩46,078 | ₩47,454 | ₩46,078 | ₩46,666 | +1.28% | 2.1천 |
|---|
| 2026.04.09 | ₩46,826 | ₩46,893 | ₩45,557 | ₩45,557 | -2.71% | 1.5천 |
|---|
| 2026.04.08 | ₩46,118 | ₩46,546 | ₩45,330 | ₩46,372 | +0.55% | 4.7천 |
|---|
| 2026.04.07 | ₩45,423 | ₩45,423 | ₩45,423 | ₩45,423 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩45,811 | ₩46,025 | ₩45,357 | ₩45,423 | -0.85% | 1.1만 |
|---|
| 2026.04.02 | ₩45,383 | ₩45,437 | ₩45,023 | ₩45,437 | +0.12% | 2.9천 |
|---|
| 2026.04.01 | ₩45,891 | ₩46,091 | ₩45,383 | ₩45,383 | -1.11% | 6.3천 |
|---|
| 2026.03.31 | ₩46,372 | ₩46,773 | ₩45,597 | ₩45,784 | -1.27% | 9.7천 |
|---|
| 2026.03.30 | ₩45,704 | ₩46,025 | ₩45,423 | ₩45,517 | -0.41% | 5.2천 |
|---|
| 2026.03.27 | ₩45,557 | ₩45,851 | ₩45,557 | ₩45,851 | +0.65% | 1.7천 |
|---|
| 2026.03.26 | ₩45,851 | ₩47,227 | ₩45,423 | ₩46,479 | +1.37% | 1만 |
|---|
| 2026.03.25 | ₩45,450 | ₩45,837 | ₩45,450 | ₩45,477 | +0.06% | 1.5천 |
|---|
| 2026.03.24 | ₩46,332 | ₩46,332 | ₩45,664 | ₩45,664 | -1.44% | 1.7천 |
|---|
| 2026.03.23 | ₩46,292 | ₩46,946 | ₩45,904 | ₩46,131 | -0.35% | 3.9천 |
|---|
| 2026.03.20 | ₩45,691 | ₩45,744 | ₩45,437 | ₩45,557 | -0.29% | 1.6만 |
|---|
| 2026.03.19 | ₩46,198 | ₩46,492 | ₩45,624 | ₩45,624 | -1.24% | 2.4천 |
|---|
| 2026.03.18 | ₩46,559 | ₩47,133 | ₩45,784 | ₩45,784 | -1.66% | 1만 |
|---|
| 2026.03.17 | ₩46,973 | ₩47,548 | ₩46,559 | ₩46,626 | -0.74% | 4.9천 |
|---|
| 2026.03.16 | ₩48,175 | ₩48,175 | ₩46,359 | ₩46,359 | -3.77% | 1.7천 |
|---|
| 2026.03.13 | ₩47,214 | ₩48,189 | ₩46,359 | ₩47,080 | -0.28% | 2.4만 |
|---|
| 2026.03.12 | ₩48,095 | ₩48,737 | ₩46,505 | ₩47,588 | -1.06% | 5.7만 |
|---|
| 2026.03.11 | ₩55,323 | ₩56,913 | ₩54,748 | ₩54,748 | -1.04% | 7.9천 |
|---|
| 2026.03.10 | ₩56,499 | ₩57,928 | ₩56,178 | ₩56,178 | -0.57% | 2.6천 |
|---|
| 2026.03.09 | ₩56,071 | ₩56,071 | ₩55,630 | ₩55,630 | -0.79% | 1.4천 |
|---|
| 2026.03.06 | ₩54,508 | ₩55,911 | ₩54,508 | ₩55,911 | +2.57% | 900 |
|---|
| 2026.03.05 | ₩55,510 | ₩55,510 | ₩54,775 | ₩54,775 | -1.32% | 700 |
|---|
| 2026.03.04 | ₩54,775 | ₩55,603 | ₩54,775 | ₩55,096 | +0.59% | 5.4천 |
|---|
| 2026.03.03 | ₩55,831 | ₩55,831 | ₩55,831 | ₩55,831 | 0.00% | 600 |
|---|
| 2026.03.02 | ₩56,111 | ₩57,474 | ₩55,777 | ₩55,777 | -0.60% | 2.4천 |
|---|
| 2026.02.27 | ₩57,447 | ₩57,447 | ₩55,430 | ₩55,430 | -3.51% | 1.4천 |
|---|
| 2026.02.26 | ₩54,775 | ₩55,577 | ₩54,548 | ₩54,775 | 0.00% | 3.4천 |
|---|
| 2026.02.25 | ₩56,499 | ₩56,766 | ₩55,697 | ₩55,937 | -0.99% | 3천 |
|---|
| 2026.02.24 | ₩55,577 | ₩57,581 | ₩54,869 | ₩57,581 | +3.61% | 6.1천 |
|---|
| 2026.02.23 | ₩55,470 | ₩56,632 | ₩54,254 | ₩54,254 | -2.19% | 4.7천 |
|---|
| 2026.02.20 | ₩57,220 | ₩57,380 | ₩55,777 | ₩56,846 | -0.65% | 4.1천 |
|---|
| 2026.02.19 | ₩54,775 | ₩56,525 | ₩54,775 | ₩55,510 | +1.34% | 3.7천 |
|---|
| 2026.02.18 | ₩53,974 | ₩55,002 | ₩53,479 | ₩54,976 | +1.86% | 2천 |
|---|
| 2026.02.17 | ₩52,985 | ₩53,439 | ₩52,985 | ₩53,439 | +0.86% | 1.8천 |
|---|
| 2026.02.13 | ₩53,613 | ₩53,666 | ₩52,985 | ₩53,132 | -0.90% | 4.3천 |
|---|
| 2026.02.12 | ₩53,640 | ₩53,907 | ₩53,439 | ₩53,640 | 0.00% | 3.4천 |
|---|
| 2026.02.11 | ₩53,038 | ₩53,666 | ₩53,038 | ₩53,172 | +0.25% | 1.9천 |
|---|
| 2026.02.10 | ₩54,374 | ₩55,430 | ₩53,172 | ₩53,172 | -2.21% | 4.4천 |
|---|
| 2026.02.09 | ₩53,586 | ₩53,613 | ₩53,586 | ₩53,613 | +0.05% | 2.9천 |
|---|
| 2026.02.06 | ₩54,762 | ₩55,403 | ₩54,468 | ₩54,468 | -0.54% | 2.4천 |
|---|
| 2026.02.05 | ₩53,172 | ₩53,626 | ₩51,983 | ₩53,626 | +0.85% | 6.6천 |
|---|
| 2026.02.04 | ₩53,012 | ₩53,012 | ₩53,012 | ₩53,012 | 0.00% | 2.2천 |
|---|
| 2026.02.03 | ₩54,241 | ₩54,401 | ₩54,121 | ₩54,121 | -0.22% | 2.7천 |
|---|
| 2026.02.02 | ₩53,105 | ₩53,693 | ₩53,105 | ₩53,693 | +1.11% | 3.2천 |
|---|
| 2026.01.30 | ₩52,504 | ₩53,052 | ₩52,183 | ₩52,825 | +0.61% | 2.1천 |
|---|
| 2026.01.29 | ₩51,115 | ₩52,771 | ₩51,115 | ₩51,435 | +0.63% | 4.2천 |
|---|
| 2026.01.28 | ₩51,662 | ₩52,891 | ₩50,914 | ₩52,718 | +2.04% | 9.5천 |
|---|
| 2026.01.27 | ₩52,744 | ₩53,412 | ₩51,863 | ₩51,863 | -1.67% | 2.6천 |
|---|
| 2026.01.26 | ₩53,453 | ₩53,666 | ₩51,903 | ₩52,544 | -1.70% | 7.5천 |
|---|
| 2026.01.23 | ₩50,767 | ₩53,947 | ₩50,767 | ₩53,559 | +5.50% | 7.7천 |
|---|
| 2026.01.22 | ₩52,170 | ₩52,958 | ₩52,170 | ₩52,958 | +1.51% | 4.5천 |
|---|
| 2026.01.21 | ₩51,756 | ₩53,212 | ₩51,689 | ₩51,970 | +0.41% | 4.8천 |
|---|
| 2026.01.20 | ₩52,638 | ₩53,319 | ₩51,702 | ₩51,702 | -1.78% | 9.8천 |
|---|
| 2026.01.16 | ₩50,300 | ₩55,042 | ₩50,099 | ₩53,987 | +7.33% | 1.5만 |
|---|
| 2026.01.15 | ₩50,032 | ₩50,968 | ₩50,032 | ₩50,767 | +1.47% | 8천 |
|---|
| 2026.01.14 | ₩50,340 | ₩50,901 | ₩49,685 | ₩50,099 | -0.48% | 2.7천 |
|---|
| 2026.01.13 | ₩50,099 | ₩50,781 | ₩49,698 | ₩49,698 | -0.80% | 7.2천 |
|---|
| 2026.01.12 | ₩51,435 | ₩51,435 | ₩50,113 | ₩50,113 | -2.57% | 2.7천 |
|---|
| 2026.01.09 | ₩50,113 | ₩50,767 | ₩49,952 | ₩50,099 | -0.03% | 4.9천 |
|---|
| 2026.01.08 | ₩49,792 | ₩50,767 | ₩49,605 | ₩49,645 | -0.30% | 5.9천 |
|---|
| 2026.01.07 | ₩50,567 | ₩50,754 | ₩49,765 | ₩49,765 | -1.59% | 1.3만 |
|---|
| 2026.01.06 | ₩51,368 | ₩52,370 | ₩50,099 | ₩50,179 | -2.31% | 1.2만 |
|---|
| 2026.01.05 | ₩49,565 | ₩52,370 | ₩49,565 | ₩51,355 | +3.61% | 2.9천 |
|---|
| 2026.01.02 | ₩49,979 | ₩51,075 | ₩49,979 | ₩50,099 | +0.24% | 6.2천 |
|---|
| 2025.12.31 | ₩49,618 | ₩50,807 | ₩49,618 | ₩49,979 | +0.73% | 6.9천 |
|---|
| 2025.12.30 | ₩50,447 | ₩50,741 | ₩49,592 | ₩49,979 | -0.93% | 6.5천 |
|---|
| 2025.12.29 | ₩50,781 | ₩50,794 | ₩50,300 | ₩50,300 | -0.95% | 5.1천 |
|---|
| 2025.12.26 | ₩50,286 | ₩51,155 | ₩50,286 | ₩50,767 | +0.96% | 5.1천 |
|---|
| 2025.12.24 | ₩51,034 | ₩51,101 | ₩50,674 | ₩50,781 | -0.50% | 1.6천 |
|---|
| 2025.12.23 | ₩51,208 | ₩51,582 | ₩50,874 | ₩50,901 | -0.60% | 3.5천 |
|---|
| 2025.12.22 | ₩50,647 | ₩52,918 | ₩50,647 | ₩51,729 | +2.14% | 1.6만 |
|---|
| 2025.12.19 | ₩51,288 | ₩52,143 | ₩51,101 | ₩51,155 | -0.26% | 3.5천 |
|---|
| 2025.12.18 | ₩52,811 | ₩52,811 | ₩51,248 | ₩51,248 | -2.96% | 500 |
|---|
| 2025.12.17 | ₩52,010 | ₩52,771 | ₩51,943 | ₩51,943 | -0.13% | 4.3천 |
|---|
| 2025.12.16 | ₩51,101 | ₩53,078 | ₩50,286 | ₩51,422 | +0.63% | 1만 |
|---|
| 2025.12.15 | ₩50,099 | ₩51,930 | ₩50,099 | ₩51,168 | +2.13% | 1.4만 |
|---|
| 2025.12.12 | ₩51,769 | ₩51,769 | ₩50,473 | ₩50,473 | -2.50% | 1.4만 |
|---|
| 2025.12.11 | ₩51,315 | ₩53,025 | ₩50,099 | ₩51,115 | -0.39% | 3만 |
|---|
| 2025.12.10 | ₩53,827 | ₩54,829 | ₩53,239 | ₩53,439 | -0.72% | 5.9천 |
|---|
| 2025.12.09 | ₩52,998 | ₩52,998 | ₩51,449 | ₩51,809 | -2.24% | 6.5천 |
|---|
| 2025.12.08 | ₩52,437 | ₩53,573 | ₩52,437 | ₩52,918 | +0.92% | 4.1천 |
|---|
| 2025.12.05 | ₩53,920 | ₩53,920 | ₩51,943 | ₩52,771 | -2.13% | 2.3천 |
|---|
| 2025.12.04 | ₩51,221 | ₩53,372 | ₩50,647 | ₩52,464 | +2.43% | 2.3천 |
|---|
| 2025.12.03 | ₩50,847 | ₩51,569 | ₩50,460 | ₩50,834 | -0.03% | 8.7천 |
|---|
| 2025.12.02 | ₩50,660 | ₩51,956 | ₩49,405 | ₩50,914 | +0.50% | 7천 |
|---|
| 2025.12.01 | ₩49,912 | ₩50,847 | ₩49,912 | ₩50,473 | +1.12% | 3.7천 |
|---|
| 2025.11.28 | ₩51,435 | ₩52,397 | ₩49,725 | ₩49,725 | -3.32% | 2.9천 |
|---|
| 2025.11.26 | ₩52,664 | ₩52,918 | ₩51,141 | ₩51,235 | -2.71% | 7.6천 |
|---|
| 2025.11.25 | ₩52,544 | ₩53,586 | ₩51,716 | ₩51,716 | -1.58% | 4.5천 |
|---|
| 2025.11.24 | ₩54,080 | ₩54,080 | ₩51,342 | ₩51,342 | -5.06% | 7.8천 |
|---|
| 2025.11.21 | ₩51,355 | ₩52,718 | ₩51,168 | ₩52,370 | +1.98% | 7.9천 |
|---|
| 2025.11.20 | ₩55,176 | ₩55,176 | ₩49,765 | ₩50,113 | -9.18% | 3.8만 |
|---|
| 2025.11.19 | ₩52,758 | ₩52,851 | ₩52,397 | ₩52,771 | +0.03% | 3.9천 |
|---|
| 2025.11.18 | ₩52,998 | ₩54,054 | ₩52,277 | ₩52,718 | -0.53% | 9.2천 |
|---|
| 2025.11.17 | ₩54,201 | ₩54,241 | ₩52,744 | ₩52,798 | -2.59% | 7.2천 |
|---|
| 2025.11.14 | ₩53,493 | ₩54,561 | ₩53,132 | ₩54,000 | +0.95% | 1.2만 |
|---|
| 2025.11.13 | ₩53,493 | ₩53,974 | ₩52,718 | ₩53,506 | +0.02% | 7천 |
|---|
| 2025.11.12 | ₩55,630 | ₩55,630 | ₩53,439 | ₩54,107 | -2.74% | 1.8만 |
|---|
| 2025.11.11 | ₩57,327 | ₩57,327 | ₩55,523 | ₩55,603 | -3.01% | 4천 |
|---|
| 2025.11.10 | ₩56,058 | ₩57,273 | ₩55,443 | ₩56,071 | +0.02% | 7.2천 |
|---|
| 2025.11.07 | ₩53,559 | ₩56,111 | ₩52,771 | ₩55,844 | +4.27% | 4.8만 |
|---|
| 2025.11.06 | ₩56,098 | ₩56,592 | ₩54,014 | ₩54,014 | -3.72% | 2.6만 |
|---|
| 2025.11.05 | ₩55,697 | ₩55,764 | ₩54,521 | ₩55,149 | -0.98% | 1.1만 |
|---|
| 2025.11.04 | ₩55,216 | ₩56,512 | ₩55,056 | ₩55,056 | -0.29% | 1.7만 |
|---|
| 2025.11.03 | ₩56,111 | ₩57,380 | ₩55,537 | ₩56,271 | +0.29% | 4.6천 |
|---|
| 2025.10.31 | ₩55,777 | ₩56,312 | ₩55,777 | ₩55,871 | +0.17% | 3.9천 |
|---|
| 2025.10.30 | ₩56,525 | ₩57,247 | ₩56,165 | ₩56,405 | -0.21% | 3.4천 |
|---|
| 2025.10.29 | ₩57,380 | ₩58,583 | ₩56,806 | ₩57,340 | -0.07% | 6.3천 |
|---|
| 2025.10.28 | ₩58,462 | ₩58,676 | ₩57,207 | ₩57,367 | -1.87% | 4.9천 |
|---|
| 2025.10.27 | ₩58,783 | ₩59,411 | ₩58,783 | ₩59,064 | +0.48% | 3.9천 |
|---|
| 2025.10.24 | ₩62,217 | ₩62,217 | ₩58,850 | ₩60,600 | -2.60% | 9천 |
|---|
| 2025.10.23 | ₩60,533 | ₩60,560 | ₩58,209 | ₩59,892 | -1.06% | 9.9천 |
|---|
| 2025.10.22 | ₩61,896 | ₩62,070 | ₩57,714 | ₩61,575 | -0.52% | 1.1만 |
|---|
| 2025.10.21 | ₩60,119 | ₩62,123 | ₩59,050 | ₩61,535 | +2.36% | 1.9만 |
|---|
| 2025.10.20 | ₩58,235 | ₩61,669 | ₩57,634 | ₩60,800 | +4.40% | 2.1만 |
|---|
| 2025.10.17 | ₩56,111 | ₩58,329 | ₩56,111 | ₩57,701 | +2.83% | 1.5만 |
|---|
| 2025.10.16 | ₩56,111 | ₩58,235 | ₩56,111 | ₩56,779 | +1.19% | 2.4만 |
|---|
| 2025.10.15 | ₩56,766 | ₩57,060 | ₩55,644 | ₩56,392 | -0.66% | 1.6만 |
|---|
| 2025.10.14 | ₩57,661 | ₩57,661 | ₩55,350 | ₩55,350 | -4.01% | 7.5천 |
|---|
| 2025.10.13 | ₩56,325 | ₩56,325 | ₩55,203 | ₩55,296 | -1.83% | 4.9천 |
|---|
| 2025.10.10 | ₩57,420 | ₩58,823 | ₩55,376 | ₩55,483 | -3.37% | 3.1만 |
|---|