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 | ₩44,569 | ₩45,664 | ₩44,569 | ₩45,183 | +1.38% | 5.5천 |
| 2026.10.07 | ₩45,691 | ₩45,704 | ₩45,210 | ₩45,210 | -1.05% | 3.1천 |
| 2026.10.06 | ₩45,865 | ₩45,865 | ₩44,969 | ₩45,050 | -1.78% | 1.3만 |
| 2026.10.05 | ₩46,025 | ₩46,025 | ₩45,170 | ₩45,183 | -1.83% | 7.6천 |
| 2026.10.02 | ₩45,865 | ₩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 | ₩45,424 | ₩45,424 | -1.02% | 2.3천 |
|---|
| 2026.09.28 | ₩45,651 | ₩45,651 | ₩45,450 | ₩45,450 | -0.44% | 1.3천 |
|---|
| 2026.09.25 | ₩45,450 | ₩45,464 | ₩45,450 | ₩45,450 | 0.00% | 800 |
|---|
| 2026.09.24 | ₩45,557 | ₩45,865 | ₩45,464 | ₩45,798 | +0.53% | 1.9천 |
|---|
| 2026.09.23 | ₩45,437 | ₩46,386 | ₩45,437 | ₩45,464 | +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 | ₩46,319 | +1.20% | 6.3천 |
|---|
| 2026.09.18 | ₩46,225 | ₩47,428 | ₩45,437 | ₩45,571 | -1.42% | 2.9만 |
|---|
| 2026.09.17 | ₩47,561 | ₩48,243 | ₩46,613 | ₩48,243 | +1.43% | 1.8천 |
|---|
| 2026.09.16 | ₩49,392 | ₩49,392 | ₩47,494 | ₩47,494 | -3.84% | 500 |
|---|
| 2026.09.15 | ₩47,174 | ₩48,416 | ₩47,107 | ₩47,107 | -0.14% | 1.7천 |
|---|
| 2026.09.14 | ₩45,945 | ₩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 | ₩45,424 | ₩46,546 | ₩42,752 | ₩46,145 | +1.59% | 1.2만 |
|---|
| 2026.09.09 | ₩48,109 | ₩50,407 | ₩46,800 | ₩46,800 | -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 | ₩50,327 | ₩50,327 | ₩48,430 | ₩48,510 | -3.61% | 7.7천 |
|---|
| 2026.09.01 | ₩50,554 | ₩50,554 | ₩50,327 | ₩50,327 | -0.45% | 2.5천 |
|---|
| 2026.08.31 | ₩50,327 | ₩50,327 | ₩50,327 | ₩50,327 | 0.00% | 400 |
|---|
| 2026.08.28 | ₩50,554 | ₩50,554 | ₩50,327 | ₩50,474 | -0.16% | 1.7천 |
|---|
| 2026.08.27 | ₩51,743 | ₩52,104 | ₩50,728 | ₩50,728 | -1.96% | 1.6천 |
|---|
| 2026.08.26 | ₩52,104 | ₩52,104 | ₩50,327 | ₩50,607 | -2.87% | 2.6천 |
|---|
| 2026.08.25 | ₩49,525 | ₩50,554 | ₩49,525 | ₩50,327 | +1.62% | 3천 |
|---|
| 2026.08.24 | ₩50,273 | ₩50,273 | ₩49,766 | ₩49,766 | -1.01% | 1천 |
|---|
| 2026.08.21 | ₩48,830 | ₩49,525 | ₩48,577 | ₩49,525 | +1.42% | 5.4천 |
|---|
| 2026.08.20 | ₩48,256 | ₩48,724 | ₩48,096 | ₩48,724 | +0.97% | 1천 |
|---|
| 2026.08.19 | ₩48,991 | ₩48,991 | ₩48,109 | ₩48,109 | -1.80% | 1.7천 |
|---|
| 2026.08.18 | ₩49,271 | ₩49,271 | ₩48,096 | ₩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 | ₩49,098 | ₩49,098 | ₩48,430 | ₩48,830 | -0.54% | 4.3천 |
|---|
| 2026.08.12 | ₩48,897 | ₩48,897 | ₩48,096 | ₩48,403 | -1.01% | 700 |
|---|
| 2026.08.11 | ₩49,846 | ₩49,846 | ₩48,363 | ₩48,363 | -2.98% | 2.7천 |
|---|
| 2026.08.10 | ₩49,338 | ₩49,338 | ₩48,590 | ₩48,643 | -1.41% | 1천 |
|---|
| 2026.08.07 | ₩49,539 | ₩49,539 | ₩49,539 | ₩49,539 | 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 | ₩47,428 | ₩48,630 | +0.52% | 1.5만 |
|---|
| 2026.08.04 | ₩48,804 | ₩48,804 | ₩48,496 | ₩48,496 | -0.63% | 1.7천 |
|---|
| 2026.08.03 | ₩49,432 | ₩49,926 | ₩48,670 | ₩49,926 | +1.00% | 2.6천 |
|---|
| 2026.07.31 | ₩48,630 | ₩48,630 | ₩47,722 | ₩47,722 | -1.87% | 500 |
|---|
| 2026.07.30 | ₩48,523 | ₩50,100 | ₩48,523 | ₩49,218 | +1.43% | 5.7천 |
|---|
| 2026.07.29 | ₩47,174 | ₩48,924 | ₩47,174 | ₩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 | ₩49,178 | ₩49,178 | ₩48,096 | ₩48,109 | -2.17% | 900 |
|---|
| 2026.07.23 | ₩49,164 | ₩49,432 | ₩47,561 | ₩48,550 | -1.25% | 1.6만 |
|---|
| 2026.07.22 | ₩49,231 | ₩51,649 | ₩48,363 | ₩49,699 | +0.95% | 2.1만 |
|---|
| 2026.07.21 | ₩48,924 | ₩49,966 | ₩48,416 | ₩48,630 | -0.60% | 1.2만 |
|---|
| 2026.07.20 | ₩49,031 | ₩49,031 | ₩48,096 | ₩48,443 | -1.20% | 3.7천 |
|---|
| 2026.07.17 | ₩50,915 | ₩50,915 | ₩50,915 | ₩50,915 | 0.00% | 300 |
|---|
| 2026.07.16 | ₩49,365 | ₩50,848 | ₩49,365 | ₩50,380 | +2.06% | 2.8천 |
|---|
| 2026.07.15 | ₩48,764 | ₩50,100 | ₩48,764 | ₩50,073 | +2.68% | 4.1천 |
|---|
| 2026.07.14 | ₩49,472 | ₩49,472 | ₩48,243 | ₩48,510 | -1.94% | 1.7천 |
|---|
| 2026.07.13 | ₩50,380 | ₩50,380 | ₩49,685 | ₩49,685 | -1.38% | 3.6천 |
|---|
| 2026.07.10 | ₩49,392 | ₩49,392 | ₩48,710 | ₩48,884 | -1.03% | 3.7천 |
|---|
| 2026.07.09 | ₩48,216 | ₩50,781 | ₩47,695 | ₩47,695 | -1.08% | 4.9천 |
|---|
| 2026.07.08 | ₩48,256 | ₩49,338 | ₩48,069 | ₩48,510 | +0.53% | 5.9천 |
|---|
| 2026.07.07 | ₩48,109 | ₩49,458 | ₩48,109 | ₩48,697 | +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 | ₩47,695 | ₩49,004 | +2.14% | 8.1천 |
|---|
| 2026.07.01 | ₩47,935 | ₩49,405 | ₩46,960 | ₩48,857 | +1.92% | 1만 |
|---|
| 2026.06.30 | ₩46,947 | ₩50,100 | ₩46,760 | ₩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 | ₩46,760 | ₩47,695 | ₩46,105 | ₩46,933 | +0.37% | 4.7천 |
|---|
| 2026.06.24 | ₩46,279 | ₩46,800 | ₩44,448 | ₩45,424 | -1.85% | 2.7만 |
|---|
| 2026.06.23 | ₩49,846 | ₩49,886 | ₩45,838 | ₩47,134 | -5.44% | 1.4만 |
|---|
| 2026.06.22 | ₩50,273 | ₩50,848 | ₩49,432 | ₩49,512 | -1.51% | 1.4만 |
|---|
| 2026.06.18 | ₩50,300 | ₩50,300 | ₩50,140 | ₩50,140 | -0.32% | 2.5천 |
|---|
| 2026.06.17 | ₩50,474 | ₩50,500 | ₩50,126 | ₩50,247 | -0.45% | 1.7천 |
|---|
| 2026.06.16 | ₩49,832 | ₩50,313 | ₩49,832 | ₩50,100 | +0.54% | 2.1천 |
|---|
| 2026.06.15 | ₩50,086 | ₩50,728 | ₩49,485 | ₩50,207 | +0.24% | 3.4천 |
|---|
| 2026.06.12 | ₩47,615 | ₩49,071 | ₩47,615 | ₩49,071 | +3.06% | 800 |
|---|
| 2026.06.11 | ₩47,428 | ₩49,004 | ₩46,760 | ₩47,775 | +0.73% | 1.1만 |
|---|
| 2026.06.10 | ₩48,764 | ₩48,764 | ₩47,428 | ₩48,069 | -1.42% | 1.6천 |
|---|
| 2026.06.09 | ₩49,953 | ₩49,953 | ₩48,122 | ₩48,122 | -3.66% | 1.4천 |
|---|
| 2026.06.08 | ₩49,913 | ₩49,913 | ₩48,764 | ₩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 | ₩52,852 | ₩52,852 | -3.96% | 1.8천 |
|---|
| 2026.06.02 | ₩55,043 | ₩55,043 | ₩54,201 | ₩54,201 | -1.53% | 1.1천 |
|---|
| 2026.06.01 | ₩54,188 | ₩54,455 | ₩54,094 | ₩54,442 | +0.47% | 2.9천 |
|---|
| 2026.05.29 | ₩54,201 | ₩54,762 | ₩53,560 | ₩54,201 | 0.00% | 5.7천 |
|---|
| 2026.05.28 | ₩53,373 | ₩54,669 | ₩53,266 | ₩54,669 | +2.43% | 2.7천 |
|---|
| 2026.05.27 | ₩53,400 | ₩53,413 | ₩53,306 | ₩53,373 | -0.05% | 2천 |
|---|
| 2026.05.26 | ₩53,880 | ₩53,880 | ₩53,400 | ₩53,400 | -0.89% | 1.8천 |
|---|
| 2026.05.22 | ₩52,812 | ₩53,400 | ₩52,812 | ₩53,400 | +1.11% | 1.4천 |
|---|
| 2026.05.21 | ₩55,043 | ₩55,043 | ₩54,094 | ₩55,029 | -0.02% | 1.6천 |
|---|
| 2026.05.20 | ₩51,903 | ₩55,043 | ₩51,903 | ₩55,043 | +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 | ₩51,623 | ₩50,527 | ₩51,623 | +2.17% | 700 |
|---|
| 2026.05.14 | ₩50,794 | ₩52,237 | ₩50,794 | ₩51,676 | +1.74% | 1.9천 |
|---|
| 2026.05.13 | ₩50,086 | ₩50,327 | ₩49,565 | ₩50,327 | +0.48% | 1.9천 |
|---|
| 2026.05.12 | ₩49,071 | ₩49,071 | ₩49,071 | ₩49,071 | 0.00% | 800 |
|---|
| 2026.05.11 | ₩50,019 | ₩50,701 | ₩48,804 | ₩48,991 | -2.06% | 1.3천 |
|---|
| 2026.05.08 | ₩47,334 | ₩50,273 | ₩47,334 | ₩49,445 | +4.46% | 1.9천 |
|---|
| 2026.05.07 | ₩49,432 | ₩49,432 | ₩47,174 | ₩48,737 | -1.41% | 4.6천 |
|---|
| 2026.05.06 | ₩51,436 | ₩52,104 | ₩48,897 | ₩49,432 | -3.90% | 4.6천 |
|---|
| 2026.05.05 | ₩50,768 | ₩50,768 | ₩49,645 | ₩49,645 | -2.21% | 1.1천 |
|---|
| 2026.05.04 | ₩50,394 | ₩50,394 | ₩50,394 | ₩50,394 | 0.00% | 0 |
|---|
| 2026.05.01 | ₩48,096 | ₩51,489 | ₩48,096 | ₩50,394 | +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 | ₩49,432 | ₩49,592 | -0.30% | 1.5천 |
|---|
| 2026.04.27 | ₩49,418 | ₩49,458 | ₩49,418 | ₩49,458 | +0.08% | 1.3천 |
|---|
| 2026.04.24 | ₩48,243 | ₩48,243 | ₩48,243 | ₩48,243 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩49,619 | ₩49,619 | ₩47,374 | ₩48,243 | -2.77% | 2.4천 |
|---|
| 2026.04.22 | ₩49,432 | ₩49,432 | ₩49,432 | ₩49,432 | 0.00% | 300 |
|---|
| 2026.04.21 | ₩51,048 | ₩51,048 | ₩49,899 | ₩49,899 | -2.25% | 1.5천 |
|---|
| 2026.04.20 | ₩49,031 | ₩50,487 | ₩48,790 | ₩49,245 | +0.44% | 4.5천 |
|---|
| 2026.04.17 | ₩46,372 | ₩49,031 | ₩46,372 | ₩49,031 | +5.73% | 7.4천 |
|---|
| 2026.04.16 | ₩46,960 | ₩46,987 | ₩45,985 | ₩46,746 | -0.46% | 5.9천 |
|---|
| 2026.04.15 | ₩47,040 | ₩47,294 | ₩46,452 | ₩46,452 | -1.25% | 2천 |
|---|
| 2026.04.14 | ₩47,054 | ₩47,054 | ₩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 | ₩45,424 | ₩45,424 | ₩45,424 | ₩45,424 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩45,811 | ₩46,025 | ₩45,357 | ₩45,424 | -0.85% | 1.1만 |
|---|
| 2026.04.02 | ₩45,384 | ₩45,437 | ₩45,023 | ₩45,437 | +0.12% | 2.9천 |
|---|
| 2026.04.01 | ₩45,891 | ₩46,092 | ₩45,384 | ₩45,384 | -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 | ₩45,424 | ₩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 | ₩45,424 | ₩46,479 | +1.37% | 1만 |
|---|
| 2026.03.25 | ₩45,450 | ₩45,838 | ₩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 | ₩46,947 | ₩45,905 | ₩46,132 | -0.35% | 3.9천 |
|---|
| 2026.03.20 | ₩45,691 | ₩45,744 | ₩45,437 | ₩45,557 | -0.29% | 1.6만 |
|---|
| 2026.03.19 | ₩46,199 | ₩46,492 | ₩45,624 | ₩45,624 | -1.24% | 2.4천 |
|---|
| 2026.03.18 | ₩46,559 | ₩47,134 | ₩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 | ₩48,176 | ₩48,176 | ₩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 | ₩48,096 | ₩48,737 | ₩46,506 | ₩47,588 | -1.06% | 5.7만 |
|---|
| 2026.03.11 | ₩55,323 | ₩56,913 | ₩54,749 | ₩54,749 | -1.04% | 7.9천 |
|---|
| 2026.03.10 | ₩56,499 | ₩57,929 | ₩56,178 | ₩56,178 | -0.57% | 2.6천 |
|---|
| 2026.03.09 | ₩56,072 | ₩56,072 | ₩55,631 | ₩55,631 | -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 | ₩54,776 | ₩54,776 | -1.32% | 700 |
|---|
| 2026.03.04 | ₩54,776 | ₩55,604 | ₩54,776 | ₩55,096 | +0.59% | 5.4천 |
|---|
| 2026.03.03 | ₩55,831 | ₩55,831 | ₩55,831 | ₩55,831 | 0.00% | 600 |
|---|
| 2026.03.02 | ₩56,112 | ₩57,474 | ₩55,778 | ₩55,778 | -0.60% | 2.4천 |
|---|
| 2026.02.27 | ₩57,448 | ₩57,448 | ₩55,430 | ₩55,430 | -3.51% | 1.4천 |
|---|
| 2026.02.26 | ₩54,776 | ₩55,577 | ₩54,548 | ₩54,776 | 0.00% | 3.4천 |
|---|
| 2026.02.25 | ₩56,499 | ₩56,766 | ₩55,697 | ₩55,938 | -0.99% | 3천 |
|---|
| 2026.02.24 | ₩55,577 | ₩57,581 | ₩54,869 | ₩57,581 | +3.61% | 6.1천 |
|---|
| 2026.02.23 | ₩55,470 | ₩56,633 | ₩54,255 | ₩54,255 | -2.19% | 4.7천 |
|---|
| 2026.02.20 | ₩57,220 | ₩57,381 | ₩55,778 | ₩56,846 | -0.65% | 4.1천 |
|---|
| 2026.02.19 | ₩54,776 | ₩56,526 | ₩54,776 | ₩55,510 | +1.34% | 3.7천 |
|---|
| 2026.02.18 | ₩53,974 | ₩55,003 | ₩53,480 | ₩54,976 | +1.86% | 2천 |
|---|
| 2026.02.17 | ₩52,985 | ₩53,440 | ₩52,985 | ₩53,440 | +0.86% | 1.8천 |
|---|
| 2026.02.13 | ₩53,613 | ₩53,667 | ₩52,985 | ₩53,132 | -0.90% | 4.3천 |
|---|
| 2026.02.12 | ₩53,640 | ₩53,907 | ₩53,440 | ₩53,640 | 0.00% | 3.4천 |
|---|
| 2026.02.11 | ₩53,039 | ₩53,667 | ₩53,039 | ₩53,172 | +0.25% | 1.9천 |
|---|
| 2026.02.10 | ₩54,375 | ₩55,430 | ₩53,172 | ₩53,172 | -2.21% | 4.4천 |
|---|
| 2026.02.09 | ₩53,587 | ₩53,613 | ₩53,587 | ₩53,613 | +0.05% | 2.9천 |
|---|
| 2026.02.06 | ₩54,762 | ₩55,404 | ₩54,468 | ₩54,468 | -0.54% | 2.4천 |
|---|
| 2026.02.05 | ₩53,172 | ₩53,627 | ₩51,983 | ₩53,627 | +0.85% | 6.6천 |
|---|
| 2026.02.04 | ₩53,012 | ₩53,012 | ₩53,012 | ₩53,012 | 0.00% | 2.2천 |
|---|
| 2026.02.03 | ₩54,241 | ₩54,402 | ₩54,121 | ₩54,121 | -0.22% | 2.7천 |
|---|
| 2026.02.02 | ₩53,106 | ₩53,693 | ₩53,106 | ₩53,693 | +1.11% | 3.2천 |
|---|
| 2026.01.30 | ₩52,504 | ₩53,052 | ₩52,184 | ₩52,825 | +0.61% | 2.1천 |
|---|
| 2026.01.29 | ₩51,115 | ₩52,772 | ₩51,115 | ₩51,436 | +0.63% | 4.2천 |
|---|
| 2026.01.28 | ₩51,663 | ₩52,892 | ₩50,915 | ₩52,718 | +2.04% | 9.5천 |
|---|
| 2026.01.27 | ₩52,745 | ₩53,413 | ₩51,863 | ₩51,863 | -1.67% | 2.6천 |
|---|
| 2026.01.26 | ₩53,453 | ₩53,667 | ₩51,903 | ₩52,544 | -1.70% | 7.5천 |
|---|
| 2026.01.23 | ₩50,768 | ₩53,947 | ₩50,768 | ₩53,560 | +5.50% | 7.7천 |
|---|
| 2026.01.22 | ₩52,170 | ₩52,959 | ₩52,170 | ₩52,959 | +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 | ₩51,703 | ₩51,703 | -1.78% | 9.8천 |
|---|
| 2026.01.16 | ₩50,300 | ₩55,043 | ₩50,100 | ₩53,987 | +7.33% | 1.5만 |
|---|
| 2026.01.15 | ₩50,033 | ₩50,968 | ₩50,033 | ₩50,768 | +1.47% | 8천 |
|---|
| 2026.01.14 | ₩50,340 | ₩50,901 | ₩49,685 | ₩50,100 | -0.48% | 2.7천 |
|---|
| 2026.01.13 | ₩50,100 | ₩50,781 | ₩49,699 | ₩49,699 | -0.80% | 7.2천 |
|---|
| 2026.01.12 | ₩51,436 | ₩51,436 | ₩50,113 | ₩50,113 | -2.57% | 2.7천 |
|---|
| 2026.01.09 | ₩50,113 | ₩50,768 | ₩49,953 | ₩50,100 | -0.03% | 4.9천 |
|---|
| 2026.01.08 | ₩49,792 | ₩50,768 | ₩49,605 | ₩49,645 | -0.30% | 5.9천 |
|---|
| 2026.01.07 | ₩50,567 | ₩50,754 | ₩49,766 | ₩49,766 | -1.59% | 1.3만 |
|---|
| 2026.01.06 | ₩51,369 | ₩52,371 | ₩50,100 | ₩50,180 | -2.31% | 1.2만 |
|---|
| 2026.01.05 | ₩49,565 | ₩52,371 | ₩49,565 | ₩51,355 | +3.61% | 2.9천 |
|---|
| 2026.01.02 | ₩49,979 | ₩51,075 | ₩49,979 | ₩50,100 | +0.24% | 6.2천 |
|---|
| 2025.12.31 | ₩49,619 | ₩50,808 | ₩49,619 | ₩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 | ₩50,287 | ₩51,155 | ₩50,287 | ₩50,768 | +0.96% | 5.1천 |
|---|
| 2025.12.24 | ₩51,035 | ₩51,102 | ₩50,674 | ₩50,781 | -0.50% | 1.6천 |
|---|
| 2025.12.23 | ₩51,208 | ₩51,583 | ₩50,875 | ₩50,901 | -0.60% | 3.5천 |
|---|
| 2025.12.22 | ₩50,647 | ₩52,919 | ₩50,647 | ₩51,730 | +2.14% | 1.6만 |
|---|
| 2025.12.19 | ₩51,289 | ₩52,144 | ₩51,102 | ₩51,155 | -0.26% | 3.5천 |
|---|
| 2025.12.18 | ₩52,812 | ₩52,812 | ₩51,249 | ₩51,249 | -2.96% | 500 |
|---|
| 2025.12.17 | ₩52,010 | ₩52,772 | ₩51,943 | ₩51,943 | -0.13% | 4.3천 |
|---|
| 2025.12.16 | ₩51,102 | ₩53,079 | ₩50,287 | ₩51,422 | +0.63% | 1만 |
|---|
| 2025.12.15 | ₩50,100 | ₩51,930 | ₩50,100 | ₩51,168 | +2.13% | 1.4만 |
|---|
| 2025.12.12 | ₩51,770 | ₩51,770 | ₩50,474 | ₩50,474 | -2.50% | 1.4만 |
|---|
| 2025.12.11 | ₩51,315 | ₩53,025 | ₩50,100 | ₩51,115 | -0.39% | 3만 |
|---|
| 2025.12.10 | ₩53,827 | ₩54,829 | ₩53,239 | ₩53,440 | -0.72% | 5.9천 |
|---|
| 2025.12.09 | ₩52,999 | ₩52,999 | ₩51,449 | ₩51,810 | -2.24% | 6.5천 |
|---|
| 2025.12.08 | ₩52,438 | ₩53,573 | ₩52,438 | ₩52,919 | +0.92% | 4.1천 |
|---|
| 2025.12.05 | ₩53,921 | ₩53,921 | ₩51,943 | ₩52,772 | -2.13% | 2.3천 |
|---|
| 2025.12.04 | ₩51,222 | ₩53,373 | ₩50,647 | ₩52,464 | +2.43% | 2.3천 |
|---|
| 2025.12.03 | ₩50,848 | ₩51,569 | ₩50,460 | ₩50,834 | -0.03% | 8.7천 |
|---|
| 2025.12.02 | ₩50,661 | ₩51,957 | ₩49,405 | ₩50,915 | +0.50% | 7천 |
|---|
| 2025.12.01 | ₩49,913 | ₩50,848 | ₩49,913 | ₩50,474 | +1.12% | 3.7천 |
|---|
| 2025.11.28 | ₩51,436 | ₩52,398 | ₩49,726 | ₩49,726 | -3.32% | 2.9천 |
|---|
| 2025.11.26 | ₩52,665 | ₩52,919 | ₩51,142 | ₩51,235 | -2.71% | 7.6천 |
|---|
| 2025.11.25 | ₩52,544 | ₩53,587 | ₩51,716 | ₩51,716 | -1.58% | 4.5천 |
|---|
| 2025.11.24 | ₩54,081 | ₩54,081 | ₩51,342 | ₩51,342 | -5.06% | 7.8천 |
|---|
| 2025.11.21 | ₩51,355 | ₩52,718 | ₩51,168 | ₩52,371 | +1.98% | 7.9천 |
|---|
| 2025.11.20 | ₩55,176 | ₩55,176 | ₩49,766 | ₩50,113 | -9.18% | 3.8만 |
|---|
| 2025.11.19 | ₩52,758 | ₩52,852 | ₩52,398 | ₩52,772 | +0.03% | 3.9천 |
|---|
| 2025.11.18 | ₩52,999 | ₩54,054 | ₩52,277 | ₩52,718 | -0.53% | 9.2천 |
|---|
| 2025.11.17 | ₩54,201 | ₩54,241 | ₩52,745 | ₩52,798 | -2.59% | 7.2천 |
|---|
| 2025.11.14 | ₩53,493 | ₩54,562 | ₩53,132 | ₩54,001 | +0.95% | 1.2만 |
|---|
| 2025.11.13 | ₩53,493 | ₩53,974 | ₩52,718 | ₩53,506 | +0.02% | 7천 |
|---|
| 2025.11.12 | ₩55,631 | ₩55,631 | ₩53,440 | ₩54,108 | -2.74% | 1.8만 |
|---|
| 2025.11.11 | ₩57,327 | ₩57,327 | ₩55,524 | ₩55,604 | -3.01% | 4천 |
|---|
| 2025.11.10 | ₩56,058 | ₩57,274 | ₩55,444 | ₩56,072 | +0.02% | 7.2천 |
|---|
| 2025.11.07 | ₩53,560 | ₩56,112 | ₩52,772 | ₩55,844 | +4.27% | 4.8만 |
|---|
| 2025.11.06 | ₩56,098 | ₩56,593 | ₩54,014 | ₩54,014 | -3.72% | 2.6만 |
|---|
| 2025.11.05 | ₩55,697 | ₩55,764 | ₩54,522 | ₩55,150 | -0.98% | 1.1만 |
|---|
| 2025.11.04 | ₩55,216 | ₩56,512 | ₩55,056 | ₩55,056 | -0.29% | 1.7만 |
|---|
| 2025.11.03 | ₩56,112 | ₩57,381 | ₩55,537 | ₩56,272 | +0.29% | 4.6천 |
|---|
| 2025.10.31 | ₩55,778 | ₩56,312 | ₩55,778 | ₩55,871 | +0.17% | 3.9천 |
|---|
| 2025.10.30 | ₩56,526 | ₩57,247 | ₩56,165 | ₩56,405 | -0.21% | 3.4천 |
|---|
| 2025.10.29 | ₩57,381 | ₩58,583 | ₩56,806 | ₩57,341 | -0.07% | 6.3천 |
|---|
| 2025.10.28 | ₩58,463 | ₩58,677 | ₩57,207 | ₩57,367 | -1.87% | 4.9천 |
|---|
| 2025.10.27 | ₩58,784 | ₩59,411 | ₩58,784 | ₩59,064 | +0.48% | 3.9천 |
|---|
| 2025.10.24 | ₩62,217 | ₩62,217 | ₩58,850 | ₩60,601 | -2.60% | 9천 |
|---|
| 2025.10.23 | ₩60,534 | ₩60,560 | ₩58,209 | ₩59,892 | -1.06% | 9.9천 |
|---|
| 2025.10.22 | ₩61,896 | ₩62,070 | ₩57,715 | ₩61,576 | -0.52% | 1.1만 |
|---|
| 2025.10.21 | ₩60,120 | ₩62,124 | ₩59,051 | ₩61,536 | +2.36% | 1.9만 |
|---|
| 2025.10.20 | ₩58,236 | ₩61,669 | ₩57,635 | ₩60,801 | +4.40% | 2.1만 |
|---|
| 2025.10.17 | ₩56,112 | ₩58,329 | ₩56,112 | ₩57,701 | +2.83% | 1.5만 |
|---|
| 2025.10.16 | ₩56,112 | ₩58,236 | ₩56,112 | ₩56,780 | +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 | ₩55,297 | -1.83% | 4.9천 |
|---|
| 2025.10.10 | ₩57,421 | ₩58,824 | ₩55,377 | ₩55,484 | -3.37% | 3.1만 |
|---|