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 | ₩44,692 | ₩45,146 | ₩44,211 | ₩45,146 | +1.02% | 1.7천 |
| 2026.10.08 | ₩44,572 | ₩45,667 | ₩44,572 | ₩45,186 | +1.38% | 5.5천 |
| 2026.10.07 | ₩45,694 | ₩45,707 | ₩45,213 | ₩45,213 | -1.05% | 3.1천 |
| 2026.10.06 | ₩45,868 | ₩45,868 | ₩44,972 | ₩45,053 | -1.78% | 1.3만 |
| 2026.10.05 | ₩46,028 | ₩46,028 | ₩45,173 | ₩45,186 | -1.83% | 7.6천 |
| 2026.10.02 | ₩45,868 | ₩45,881 | ₩45,640 | ₩45,640 | -0.50% | 900 |
| 2026.10.01 | ₩45,293 | ₩45,400 | ₩45,293 | ₩45,306 | +0.03% | 2.4천 |
| 2026.09.30 | ₩45,186 | ₩46,028 | ₩45,186 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,028 |
| +1.86% |
| 800 |
| 2026.09.29 | ₩45,894 | ₩45,894 | ₩45,427 | ₩45,427 | -1.02% | 2.3천 |
|---|
| 2026.09.28 | ₩45,654 | ₩45,654 | ₩45,453 | ₩45,453 | -0.44% | 1.3천 |
|---|
| 2026.09.25 | ₩45,453 | ₩45,467 | ₩45,453 | ₩45,453 | 0.00% | 800 |
|---|
| 2026.09.24 | ₩45,560 | ₩45,868 | ₩45,467 | ₩45,801 | +0.53% | 1.9천 |
|---|
| 2026.09.23 | ₩45,440 | ₩46,389 | ₩45,440 | ₩45,467 | +0.06% | 1.5만 |
|---|
| 2026.09.22 | ₩45,560 | ₩45,560 | ₩45,560 | ₩45,560 | 0.00% | 500 |
|---|
| 2026.09.21 | ₩45,774 | ₩47,150 | ₩45,440 | ₩46,322 | +1.20% | 6.3천 |
|---|
| 2026.09.18 | ₩46,228 | ₩47,431 | ₩45,440 | ₩45,574 | -1.42% | 2.9만 |
|---|
| 2026.09.17 | ₩47,564 | ₩48,246 | ₩46,616 | ₩48,246 | +1.43% | 1.8천 |
|---|
| 2026.09.16 | ₩49,395 | ₩49,395 | ₩47,498 | ₩47,498 | -3.84% | 500 |
|---|
| 2026.09.15 | ₩47,177 | ₩48,420 | ₩47,110 | ₩47,110 | -0.14% | 1.7천 |
|---|
| 2026.09.14 | ₩45,948 | ₩47,979 | ₩45,440 | ₩46,830 | +1.92% | 3.4천 |
|---|
| 2026.09.11 | ₩47,083 | ₩47,083 | ₩45,694 | ₩46,028 | -2.24% | 1.4천 |
|---|
| 2026.09.10 | ₩45,427 | ₩46,549 | ₩42,755 | ₩46,148 | +1.59% | 1.2만 |
|---|
| 2026.09.09 | ₩48,112 | ₩50,410 | ₩46,803 | ₩46,803 | -2.72% | 4.5천 |
|---|
| 2026.09.08 | ₩50,410 | ₩50,410 | ₩48,112 | ₩48,112 | -4.56% | 1.6천 |
|---|
| 2026.09.04 | ₩49,315 | ₩49,422 | ₩49,315 | ₩49,422 | +0.22% | 1.1천 |
|---|
| 2026.09.03 | ₩49,168 | ₩49,168 | ₩49,168 | ₩49,168 | 0.00% | 900 |
|---|
| 2026.09.02 | ₩50,330 | ₩50,330 | ₩48,433 | ₩48,513 | -3.61% | 7.7천 |
|---|
| 2026.09.01 | ₩50,557 | ₩50,557 | ₩50,330 | ₩50,330 | -0.45% | 2.5천 |
|---|
| 2026.08.31 | ₩50,330 | ₩50,330 | ₩50,330 | ₩50,330 | 0.00% | 400 |
|---|
| 2026.08.28 | ₩50,557 | ₩50,557 | ₩50,330 | ₩50,477 | -0.16% | 1.7천 |
|---|
| 2026.08.27 | ₩51,746 | ₩52,107 | ₩50,731 | ₩50,731 | -1.96% | 1.6천 |
|---|
| 2026.08.26 | ₩52,107 | ₩52,107 | ₩50,330 | ₩50,611 | -2.87% | 2.6천 |
|---|
| 2026.08.25 | ₩49,528 | ₩50,557 | ₩49,528 | ₩50,330 | +1.62% | 3천 |
|---|
| 2026.08.24 | ₩50,277 | ₩50,277 | ₩49,769 | ₩49,769 | -1.01% | 1천 |
|---|
| 2026.08.21 | ₩48,834 | ₩49,528 | ₩48,580 | ₩49,528 | +1.42% | 5.4천 |
|---|
| 2026.08.20 | ₩48,259 | ₩48,727 | ₩48,099 | ₩48,727 | +0.97% | 1천 |
|---|
| 2026.08.19 | ₩48,994 | ₩48,994 | ₩48,112 | ₩48,112 | -1.80% | 1.7천 |
|---|
| 2026.08.18 | ₩49,275 | ₩49,275 | ₩48,099 | ₩48,112 | -2.36% | 1.7천 |
|---|
| 2026.08.17 | ₩48,967 | ₩48,967 | ₩48,526 | ₩48,526 | -0.90% | 1.6천 |
|---|
| 2026.08.14 | ₩48,780 | ₩48,780 | ₩48,780 | ₩48,780 | 0.00% | 600 |
|---|
| 2026.08.13 | ₩49,101 | ₩49,101 | ₩48,433 | ₩48,834 | -0.54% | 4.3천 |
|---|
| 2026.08.12 | ₩48,901 | ₩48,901 | ₩48,099 | ₩48,406 | -1.01% | 700 |
|---|
| 2026.08.11 | ₩49,849 | ₩49,849 | ₩48,366 | ₩48,366 | -2.98% | 2.7천 |
|---|
| 2026.08.10 | ₩49,341 | ₩49,341 | ₩48,593 | ₩48,647 | -1.41% | 1천 |
|---|
| 2026.08.07 | ₩49,542 | ₩49,542 | ₩49,542 | ₩49,542 | 0.00% | 1.8천 |
|---|
| 2026.08.06 | ₩46,696 | ₩50,611 | ₩46,696 | ₩50,611 | +8.38% | 6천 |
|---|
| 2026.08.05 | ₩48,379 | ₩48,633 | ₩47,431 | ₩48,633 | +0.52% | 1.5만 |
|---|
| 2026.08.04 | ₩48,807 | ₩48,807 | ₩48,500 | ₩48,500 | -0.63% | 1.7천 |
|---|
| 2026.08.03 | ₩49,435 | ₩49,929 | ₩48,673 | ₩49,929 | +1.00% | 2.6천 |
|---|
| 2026.07.31 | ₩48,633 | ₩48,633 | ₩47,725 | ₩47,725 | -1.87% | 500 |
|---|
| 2026.07.30 | ₩48,526 | ₩50,103 | ₩48,526 | ₩49,221 | +1.43% | 5.7천 |
|---|
| 2026.07.29 | ₩47,177 | ₩48,927 | ₩47,177 | ₩48,927 | +3.71% | 2.6천 |
|---|
| 2026.07.28 | ₩47,885 | ₩47,885 | ₩47,498 | ₩47,498 | -0.81% | 2.8천 |
|---|
| 2026.07.27 | ₩48,713 | ₩48,713 | ₩47,591 | ₩47,591 | -2.30% | 2.2천 |
|---|
| 2026.07.24 | ₩49,181 | ₩49,181 | ₩48,099 | ₩48,112 | -2.17% | 900 |
|---|
| 2026.07.23 | ₩49,168 | ₩49,435 | ₩47,564 | ₩48,553 | -1.25% | 1.6만 |
|---|
| 2026.07.22 | ₩49,235 | ₩51,653 | ₩48,366 | ₩49,702 | +0.95% | 2.1만 |
|---|
| 2026.07.21 | ₩48,927 | ₩49,969 | ₩48,420 | ₩48,633 | -0.60% | 1.2만 |
|---|
| 2026.07.20 | ₩49,034 | ₩49,034 | ₩48,099 | ₩48,446 | -1.20% | 3.7천 |
|---|
| 2026.07.17 | ₩50,918 | ₩50,918 | ₩50,918 | ₩50,918 | 0.00% | 300 |
|---|
| 2026.07.16 | ₩49,368 | ₩50,851 | ₩49,368 | ₩50,384 | +2.06% | 2.8천 |
|---|
| 2026.07.15 | ₩48,767 | ₩50,103 | ₩48,767 | ₩50,076 | +2.68% | 4.1천 |
|---|
| 2026.07.14 | ₩49,475 | ₩49,475 | ₩48,246 | ₩48,513 | -1.94% | 1.7천 |
|---|
| 2026.07.13 | ₩50,384 | ₩50,384 | ₩49,689 | ₩49,689 | -1.38% | 3.6천 |
|---|
| 2026.07.10 | ₩49,395 | ₩49,395 | ₩48,713 | ₩48,887 | -1.03% | 3.7천 |
|---|
| 2026.07.09 | ₩48,219 | ₩50,784 | ₩47,698 | ₩47,698 | -1.08% | 4.9천 |
|---|
| 2026.07.08 | ₩48,259 | ₩49,341 | ₩48,072 | ₩48,513 | +0.53% | 5.9천 |
|---|
| 2026.07.07 | ₩48,112 | ₩49,462 | ₩48,112 | ₩48,700 | +1.22% | 4.8천 |
|---|
| 2026.07.06 | ₩50,237 | ₩50,237 | ₩48,526 | ₩49,235 | -1.99% | 4.4천 |
|---|
| 2026.07.02 | ₩47,979 | ₩50,303 | ₩47,698 | ₩49,007 | +2.14% | 8.1천 |
|---|
| 2026.07.01 | ₩47,939 | ₩49,408 | ₩46,963 | ₩48,860 | +1.92% | 1만 |
|---|
| 2026.06.30 | ₩46,950 | ₩50,103 | ₩46,763 | ₩47,458 | +1.08% | 4.1천 |
|---|
| 2026.06.29 | ₩47,297 | ₩49,502 | ₩46,496 | ₩46,496 | -1.69% | 1.2만 |
|---|
| 2026.06.26 | ₩47,297 | ₩48,633 | ₩46,977 | ₩47,858 | +1.19% | 1.1만 |
|---|
| 2026.06.25 | ₩46,763 | ₩47,698 | ₩46,108 | ₩46,936 | +0.37% | 4.7천 |
|---|
| 2026.06.24 | ₩46,282 | ₩46,803 | ₩44,451 | ₩45,427 | -1.85% | 2.7만 |
|---|
| 2026.06.23 | ₩49,849 | ₩49,889 | ₩45,841 | ₩47,137 | -5.44% | 1.4만 |
|---|
| 2026.06.22 | ₩50,277 | ₩50,851 | ₩49,435 | ₩49,515 | -1.51% | 1.4만 |
|---|
| 2026.06.18 | ₩50,303 | ₩50,303 | ₩50,143 | ₩50,143 | -0.32% | 2.5천 |
|---|
| 2026.06.17 | ₩50,477 | ₩50,504 | ₩50,130 | ₩50,250 | -0.45% | 1.7천 |
|---|
| 2026.06.16 | ₩49,836 | ₩50,317 | ₩49,836 | ₩50,103 | +0.54% | 2.1천 |
|---|
| 2026.06.15 | ₩50,090 | ₩50,731 | ₩49,488 | ₩50,210 | +0.24% | 3.4천 |
|---|
| 2026.06.12 | ₩47,618 | ₩49,074 | ₩47,618 | ₩49,074 | +3.06% | 800 |
|---|
| 2026.06.11 | ₩47,431 | ₩49,007 | ₩46,763 | ₩47,778 | +0.73% | 1.1만 |
|---|
| 2026.06.10 | ₩48,767 | ₩48,767 | ₩47,431 | ₩48,072 | -1.42% | 1.6천 |
|---|
| 2026.06.09 | ₩49,956 | ₩49,956 | ₩48,126 | ₩48,126 | -3.66% | 1.4천 |
|---|
| 2026.06.08 | ₩49,916 | ₩49,916 | ₩48,767 | ₩48,834 | -2.17% | 2.3천 |
|---|
| 2026.06.05 | ₩49,074 | ₩49,983 | ₩49,074 | ₩49,983 | +1.85% | 1.5천 |
|---|
| 2026.06.04 | ₩52,695 | ₩52,695 | ₩52,695 | ₩52,695 | 0.00% | 1천 |
|---|
| 2026.06.03 | ₩55,033 | ₩55,033 | ₩52,855 | ₩52,855 | -3.96% | 1.8천 |
|---|
| 2026.06.02 | ₩55,046 | ₩55,046 | ₩54,205 | ₩54,205 | -1.53% | 1.1천 |
|---|
| 2026.06.01 | ₩54,191 | ₩54,459 | ₩54,098 | ₩54,445 | +0.47% | 2.9천 |
|---|
| 2026.05.29 | ₩54,205 | ₩54,766 | ₩53,563 | ₩54,205 | 0.00% | 5.7천 |
|---|
| 2026.05.28 | ₩53,376 | ₩54,672 | ₩53,270 | ₩54,672 | +2.43% | 2.7천 |
|---|
| 2026.05.27 | ₩53,403 | ₩53,416 | ₩53,310 | ₩53,376 | -0.05% | 2천 |
|---|
| 2026.05.26 | ₩53,884 | ₩53,884 | ₩53,403 | ₩53,403 | -0.89% | 1.8천 |
|---|
| 2026.05.22 | ₩52,815 | ₩53,403 | ₩52,815 | ₩53,403 | +1.11% | 1.4천 |
|---|
| 2026.05.21 | ₩55,046 | ₩55,046 | ₩54,098 | ₩55,033 | -0.02% | 1.6천 |
|---|
| 2026.05.20 | ₩51,907 | ₩55,046 | ₩51,907 | ₩55,046 | +6.05% | 4천 |
|---|
| 2026.05.19 | ₩51,092 | ₩51,573 | ₩51,092 | ₩51,493 | +0.78% | 3.5천 |
|---|
| 2026.05.18 | ₩51,639 | ₩51,639 | ₩51,212 | ₩51,212 | -0.83% | 1.1천 |
|---|
| 2026.05.15 | ₩50,531 | ₩51,626 | ₩50,531 | ₩51,626 | +2.17% | 700 |
|---|
| 2026.05.14 | ₩50,798 | ₩52,241 | ₩50,798 | ₩51,680 | +1.74% | 1.9천 |
|---|
| 2026.05.13 | ₩50,090 | ₩50,330 | ₩49,569 | ₩50,330 | +0.48% | 1.9천 |
|---|
| 2026.05.12 | ₩49,074 | ₩49,074 | ₩49,074 | ₩49,074 | 0.00% | 800 |
|---|
| 2026.05.11 | ₩50,023 | ₩50,704 | ₩48,807 | ₩48,994 | -2.06% | 1.3천 |
|---|
| 2026.05.08 | ₩47,337 | ₩50,277 | ₩47,337 | ₩49,448 | +4.46% | 1.9천 |
|---|
| 2026.05.07 | ₩49,435 | ₩49,435 | ₩47,177 | ₩48,740 | -1.41% | 4.6천 |
|---|
| 2026.05.06 | ₩51,439 | ₩52,107 | ₩48,901 | ₩49,435 | -3.90% | 4.6천 |
|---|
| 2026.05.05 | ₩50,771 | ₩50,771 | ₩49,649 | ₩49,649 | -2.21% | 1.1천 |
|---|
| 2026.05.04 | ₩50,397 | ₩50,397 | ₩50,397 | ₩50,397 | 0.00% | 0 |
|---|
| 2026.05.01 | ₩48,099 | ₩51,493 | ₩48,099 | ₩50,397 | +4.78% | 2.3천 |
|---|
| 2026.04.30 | ₩49,448 | ₩49,448 | ₩49,448 | ₩49,448 | 0.00% | 1천 |
|---|
| 2026.04.29 | ₩49,382 | ₩51,493 | ₩49,382 | ₩51,493 | +4.27% | 1.2천 |
|---|
| 2026.04.28 | ₩49,742 | ₩50,170 | ₩49,435 | ₩49,595 | -0.30% | 1.5천 |
|---|
| 2026.04.27 | ₩49,422 | ₩49,462 | ₩49,422 | ₩49,462 | +0.08% | 1.3천 |
|---|
| 2026.04.24 | ₩48,246 | ₩48,246 | ₩48,246 | ₩48,246 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩49,622 | ₩49,622 | ₩47,377 | ₩48,246 | -2.77% | 2.4천 |
|---|
| 2026.04.22 | ₩49,435 | ₩49,435 | ₩49,435 | ₩49,435 | 0.00% | 300 |
|---|
| 2026.04.21 | ₩51,052 | ₩51,052 | ₩49,903 | ₩49,903 | -2.25% | 1.5천 |
|---|
| 2026.04.20 | ₩49,034 | ₩50,490 | ₩48,794 | ₩49,248 | +0.44% | 4.5천 |
|---|
| 2026.04.17 | ₩46,375 | ₩49,034 | ₩46,375 | ₩49,034 | +5.73% | 7.4천 |
|---|
| 2026.04.16 | ₩46,963 | ₩46,990 | ₩45,988 | ₩46,749 | -0.46% | 5.9천 |
|---|
| 2026.04.15 | ₩47,043 | ₩47,297 | ₩46,456 | ₩46,456 | -1.25% | 2천 |
|---|
| 2026.04.14 | ₩47,057 | ₩47,057 | ₩45,975 | ₩45,975 | -2.30% | 3천 |
|---|
| 2026.04.13 | ₩45,854 | ₩46,562 | ₩45,600 | ₩46,349 | +1.08% | 2.7천 |
|---|
| 2026.04.10 | ₩46,081 | ₩47,458 | ₩46,081 | ₩46,669 | +1.28% | 2.1천 |
|---|
| 2026.04.09 | ₩46,830 | ₩46,896 | ₩45,560 | ₩45,560 | -2.71% | 1.5천 |
|---|
| 2026.04.08 | ₩46,121 | ₩46,549 | ₩45,333 | ₩46,375 | +0.55% | 4.7천 |
|---|
| 2026.04.07 | ₩45,427 | ₩45,427 | ₩45,427 | ₩45,427 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩45,814 | ₩46,028 | ₩45,360 | ₩45,427 | -0.85% | 1.1만 |
|---|
| 2026.04.02 | ₩45,387 | ₩45,440 | ₩45,026 | ₩45,440 | +0.12% | 2.9천 |
|---|
| 2026.04.01 | ₩45,894 | ₩46,095 | ₩45,387 | ₩45,387 | -1.11% | 6.3천 |
|---|
| 2026.03.31 | ₩46,375 | ₩46,776 | ₩45,600 | ₩45,787 | -1.27% | 9.7천 |
|---|
| 2026.03.30 | ₩45,707 | ₩46,028 | ₩45,427 | ₩45,520 | -0.41% | 5.2천 |
|---|
| 2026.03.27 | ₩45,560 | ₩45,854 | ₩45,560 | ₩45,854 | +0.65% | 1.7천 |
|---|
| 2026.03.26 | ₩45,854 | ₩47,230 | ₩45,427 | ₩46,482 | +1.37% | 1만 |
|---|
| 2026.03.25 | ₩45,453 | ₩45,841 | ₩45,453 | ₩45,480 | +0.06% | 1.5천 |
|---|
| 2026.03.24 | ₩46,335 | ₩46,335 | ₩45,667 | ₩45,667 | -1.44% | 1.7천 |
|---|
| 2026.03.23 | ₩46,295 | ₩46,950 | ₩45,908 | ₩46,135 | -0.35% | 3.9천 |
|---|
| 2026.03.20 | ₩45,694 | ₩45,747 | ₩45,440 | ₩45,560 | -0.29% | 1.6만 |
|---|
| 2026.03.19 | ₩46,202 | ₩46,496 | ₩45,627 | ₩45,627 | -1.24% | 2.4천 |
|---|
| 2026.03.18 | ₩46,562 | ₩47,137 | ₩45,787 | ₩45,787 | -1.66% | 1만 |
|---|
| 2026.03.17 | ₩46,977 | ₩47,551 | ₩46,562 | ₩46,629 | -0.74% | 4.9천 |
|---|
| 2026.03.16 | ₩48,179 | ₩48,179 | ₩46,362 | ₩46,362 | -3.77% | 1.7천 |
|---|
| 2026.03.13 | ₩47,217 | ₩48,192 | ₩46,362 | ₩47,083 | -0.28% | 2.4만 |
|---|
| 2026.03.12 | ₩48,099 | ₩48,740 | ₩46,509 | ₩47,591 | -1.06% | 5.7만 |
|---|
| 2026.03.11 | ₩55,327 | ₩56,917 | ₩54,753 | ₩54,753 | -1.04% | 7.9천 |
|---|
| 2026.03.10 | ₩56,503 | ₩57,932 | ₩56,182 | ₩56,182 | -0.57% | 2.6천 |
|---|
| 2026.03.09 | ₩56,075 | ₩56,075 | ₩55,634 | ₩55,634 | -0.79% | 1.4천 |
|---|
| 2026.03.06 | ₩54,512 | ₩55,915 | ₩54,512 | ₩55,915 | +2.57% | 900 |
|---|
| 2026.03.05 | ₩55,514 | ₩55,514 | ₩54,779 | ₩54,779 | -1.32% | 700 |
|---|
| 2026.03.04 | ₩54,779 | ₩55,608 | ₩54,779 | ₩55,100 | +0.59% | 5.4천 |
|---|
| 2026.03.03 | ₩55,835 | ₩55,835 | ₩55,835 | ₩55,835 | 0.00% | 600 |
|---|
| 2026.03.02 | ₩56,115 | ₩57,478 | ₩55,781 | ₩55,781 | -0.60% | 2.4천 |
|---|
| 2026.02.27 | ₩57,451 | ₩57,451 | ₩55,434 | ₩55,434 | -3.51% | 1.4천 |
|---|
| 2026.02.26 | ₩54,779 | ₩55,581 | ₩54,552 | ₩54,779 | 0.00% | 3.4천 |
|---|
| 2026.02.25 | ₩56,503 | ₩56,770 | ₩55,701 | ₩55,942 | -0.99% | 3천 |
|---|
| 2026.02.24 | ₩55,581 | ₩57,585 | ₩54,873 | ₩57,585 | +3.61% | 6.1천 |
|---|
| 2026.02.23 | ₩55,474 | ₩56,636 | ₩54,258 | ₩54,258 | -2.19% | 4.7천 |
|---|
| 2026.02.20 | ₩57,224 | ₩57,385 | ₩55,781 | ₩56,850 | -0.65% | 4.1천 |
|---|
| 2026.02.19 | ₩54,779 | ₩56,530 | ₩54,779 | ₩55,514 | +1.34% | 3.7천 |
|---|
| 2026.02.18 | ₩53,978 | ₩55,006 | ₩53,483 | ₩54,980 | +1.86% | 2천 |
|---|
| 2026.02.17 | ₩52,989 | ₩53,443 | ₩52,989 | ₩53,443 | +0.86% | 1.8천 |
|---|
| 2026.02.13 | ₩53,617 | ₩53,670 | ₩52,989 | ₩53,136 | -0.90% | 4.3천 |
|---|
| 2026.02.12 | ₩53,644 | ₩53,911 | ₩53,443 | ₩53,644 | 0.00% | 3.4천 |
|---|
| 2026.02.11 | ₩53,042 | ₩53,670 | ₩53,042 | ₩53,176 | +0.25% | 1.9천 |
|---|
| 2026.02.10 | ₩54,378 | ₩55,434 | ₩53,176 | ₩53,176 | -2.21% | 4.4천 |
|---|
| 2026.02.09 | ₩53,590 | ₩53,617 | ₩53,590 | ₩53,617 | +0.05% | 2.9천 |
|---|
| 2026.02.06 | ₩54,766 | ₩55,407 | ₩54,472 | ₩54,472 | -0.54% | 2.4천 |
|---|
| 2026.02.05 | ₩53,176 | ₩53,630 | ₩51,987 | ₩53,630 | +0.85% | 6.6천 |
|---|
| 2026.02.04 | ₩53,016 | ₩53,016 | ₩53,016 | ₩53,016 | 0.00% | 2.2천 |
|---|
| 2026.02.03 | ₩54,245 | ₩54,405 | ₩54,125 | ₩54,125 | -0.22% | 2.7천 |
|---|
| 2026.02.02 | ₩53,109 | ₩53,697 | ₩53,109 | ₩53,697 | +1.11% | 3.2천 |
|---|
| 2026.01.30 | ₩52,508 | ₩53,056 | ₩52,187 | ₩52,829 | +0.61% | 2.1천 |
|---|
| 2026.01.29 | ₩51,118 | ₩52,775 | ₩51,118 | ₩51,439 | +0.63% | 4.2천 |
|---|
| 2026.01.28 | ₩51,666 | ₩52,895 | ₩50,918 | ₩52,722 | +2.04% | 9.5천 |
|---|
| 2026.01.27 | ₩52,748 | ₩53,416 | ₩51,867 | ₩51,867 | -1.67% | 2.6천 |
|---|
| 2026.01.26 | ₩53,457 | ₩53,670 | ₩51,907 | ₩52,548 | -1.70% | 7.5천 |
|---|
| 2026.01.23 | ₩50,771 | ₩53,951 | ₩50,771 | ₩53,563 | +5.50% | 7.7천 |
|---|
| 2026.01.22 | ₩52,174 | ₩52,962 | ₩52,174 | ₩52,962 | +1.51% | 4.5천 |
|---|
| 2026.01.21 | ₩51,760 | ₩53,216 | ₩51,693 | ₩51,974 | +0.41% | 4.8천 |
|---|
| 2026.01.20 | ₩52,642 | ₩53,323 | ₩51,706 | ₩51,706 | -1.78% | 9.8천 |
|---|
| 2026.01.16 | ₩50,303 | ₩55,046 | ₩50,103 | ₩53,991 | +7.33% | 1.5만 |
|---|
| 2026.01.15 | ₩50,036 | ₩50,971 | ₩50,036 | ₩50,771 | +1.47% | 8천 |
|---|
| 2026.01.14 | ₩50,343 | ₩50,905 | ₩49,689 | ₩50,103 | -0.48% | 2.7천 |
|---|
| 2026.01.13 | ₩50,103 | ₩50,784 | ₩49,702 | ₩49,702 | -0.80% | 7.2천 |
|---|
| 2026.01.12 | ₩51,439 | ₩51,439 | ₩50,116 | ₩50,116 | -2.57% | 2.7천 |
|---|
| 2026.01.09 | ₩50,116 | ₩50,771 | ₩49,956 | ₩50,103 | -0.03% | 4.9천 |
|---|
| 2026.01.08 | ₩49,796 | ₩50,771 | ₩49,609 | ₩49,649 | -0.30% | 5.9천 |
|---|
| 2026.01.07 | ₩50,571 | ₩50,758 | ₩49,769 | ₩49,769 | -1.59% | 1.3만 |
|---|
| 2026.01.06 | ₩51,372 | ₩52,374 | ₩50,103 | ₩50,183 | -2.31% | 1.2만 |
|---|
| 2026.01.05 | ₩49,569 | ₩52,374 | ₩49,569 | ₩51,359 | +3.61% | 2.9천 |
|---|
| 2026.01.02 | ₩49,983 | ₩51,078 | ₩49,983 | ₩50,103 | +0.24% | 6.2천 |
|---|
| 2025.12.31 | ₩49,622 | ₩50,811 | ₩49,622 | ₩49,983 | +0.73% | 6.9천 |
|---|
| 2025.12.30 | ₩50,450 | ₩50,744 | ₩49,595 | ₩49,983 | -0.93% | 6.5천 |
|---|
| 2025.12.29 | ₩50,784 | ₩50,798 | ₩50,303 | ₩50,303 | -0.95% | 5.1천 |
|---|
| 2025.12.26 | ₩50,290 | ₩51,159 | ₩50,290 | ₩50,771 | +0.96% | 5.1천 |
|---|
| 2025.12.24 | ₩51,038 | ₩51,105 | ₩50,678 | ₩50,784 | -0.50% | 1.6천 |
|---|
| 2025.12.23 | ₩51,212 | ₩51,586 | ₩50,878 | ₩50,905 | -0.60% | 3.5천 |
|---|
| 2025.12.22 | ₩50,651 | ₩52,922 | ₩50,651 | ₩51,733 | +2.14% | 1.6만 |
|---|
| 2025.12.19 | ₩51,292 | ₩52,147 | ₩51,105 | ₩51,159 | -0.26% | 3.5천 |
|---|
| 2025.12.18 | ₩52,815 | ₩52,815 | ₩51,252 | ₩51,252 | -2.96% | 500 |
|---|
| 2025.12.17 | ₩52,014 | ₩52,775 | ₩51,947 | ₩51,947 | -0.13% | 4.3천 |
|---|
| 2025.12.16 | ₩51,105 | ₩53,082 | ₩50,290 | ₩51,426 | +0.63% | 1만 |
|---|
| 2025.12.15 | ₩50,103 | ₩51,933 | ₩50,103 | ₩51,172 | +2.13% | 1.4만 |
|---|
| 2025.12.12 | ₩51,773 | ₩51,773 | ₩50,477 | ₩50,477 | -2.50% | 1.4만 |
|---|
| 2025.12.11 | ₩51,319 | ₩53,029 | ₩50,103 | ₩51,118 | -0.39% | 3만 |
|---|
| 2025.12.10 | ₩53,831 | ₩54,833 | ₩53,243 | ₩53,443 | -0.72% | 5.9천 |
|---|
| 2025.12.09 | ₩53,002 | ₩53,002 | ₩51,452 | ₩51,813 | -2.24% | 6.5천 |
|---|
| 2025.12.08 | ₩52,441 | ₩53,577 | ₩52,441 | ₩52,922 | +0.92% | 4.1천 |
|---|
| 2025.12.05 | ₩53,924 | ₩53,924 | ₩51,947 | ₩52,775 | -2.13% | 2.3천 |
|---|
| 2025.12.04 | ₩51,225 | ₩53,376 | ₩50,651 | ₩52,468 | +2.43% | 2.3천 |
|---|
| 2025.12.03 | ₩50,851 | ₩51,573 | ₩50,464 | ₩50,838 | -0.03% | 8.7천 |
|---|
| 2025.12.02 | ₩50,664 | ₩51,960 | ₩49,408 | ₩50,918 | +0.50% | 7천 |
|---|
| 2025.12.01 | ₩49,916 | ₩50,851 | ₩49,916 | ₩50,477 | +1.12% | 3.7천 |
|---|
| 2025.11.28 | ₩51,439 | ₩52,401 | ₩49,729 | ₩49,729 | -3.32% | 2.9천 |
|---|
| 2025.11.26 | ₩52,668 | ₩52,922 | ₩51,145 | ₩51,239 | -2.71% | 7.6천 |
|---|
| 2025.11.25 | ₩52,548 | ₩53,590 | ₩51,720 | ₩51,720 | -1.58% | 4.5천 |
|---|
| 2025.11.24 | ₩54,085 | ₩54,085 | ₩51,346 | ₩51,346 | -5.06% | 7.8천 |
|---|
| 2025.11.21 | ₩51,359 | ₩52,722 | ₩51,172 | ₩52,374 | +1.98% | 7.9천 |
|---|
| 2025.11.20 | ₩55,180 | ₩55,180 | ₩49,769 | ₩50,116 | -9.18% | 3.8만 |
|---|
| 2025.11.19 | ₩52,762 | ₩52,855 | ₩52,401 | ₩52,775 | +0.03% | 3.9천 |
|---|
| 2025.11.18 | ₩53,002 | ₩54,058 | ₩52,281 | ₩52,722 | -0.53% | 9.2천 |
|---|
| 2025.11.17 | ₩54,205 | ₩54,245 | ₩52,748 | ₩52,802 | -2.59% | 7.2천 |
|---|
| 2025.11.14 | ₩53,497 | ₩54,566 | ₩53,136 | ₩54,004 | +0.95% | 1.2만 |
|---|
| 2025.11.13 | ₩53,497 | ₩53,978 | ₩52,722 | ₩53,510 | +0.02% | 7천 |
|---|
| 2025.11.12 | ₩55,634 | ₩55,634 | ₩53,443 | ₩54,111 | -2.74% | 1.8만 |
|---|
| 2025.11.11 | ₩57,331 | ₩57,331 | ₩55,527 | ₩55,608 | -3.01% | 4천 |
|---|
| 2025.11.10 | ₩56,062 | ₩57,278 | ₩55,447 | ₩56,075 | +0.02% | 7.2천 |
|---|
| 2025.11.07 | ₩53,563 | ₩56,115 | ₩52,775 | ₩55,848 | +4.27% | 4.8만 |
|---|
| 2025.11.06 | ₩56,102 | ₩56,596 | ₩54,018 | ₩54,018 | -3.72% | 2.6만 |
|---|
| 2025.11.05 | ₩55,701 | ₩55,768 | ₩54,525 | ₩55,153 | -0.98% | 1.1만 |
|---|
| 2025.11.04 | ₩55,220 | ₩56,516 | ₩55,060 | ₩55,060 | -0.29% | 1.7만 |
|---|
| 2025.11.03 | ₩56,115 | ₩57,385 | ₩55,541 | ₩56,276 | +0.29% | 4.6천 |
|---|
| 2025.10.31 | ₩55,781 | ₩56,316 | ₩55,781 | ₩55,875 | +0.17% | 3.9천 |
|---|
| 2025.10.30 | ₩56,530 | ₩57,251 | ₩56,169 | ₩56,409 | -0.21% | 3.4천 |
|---|
| 2025.10.29 | ₩57,385 | ₩58,587 | ₩56,810 | ₩57,345 | -0.07% | 6.3천 |
|---|
| 2025.10.28 | ₩58,467 | ₩58,681 | ₩57,211 | ₩57,371 | -1.87% | 4.9천 |
|---|
| 2025.10.27 | ₩58,788 | ₩59,415 | ₩58,788 | ₩59,068 | +0.48% | 3.9천 |
|---|
| 2025.10.24 | ₩62,221 | ₩62,221 | ₩58,854 | ₩60,605 | -2.60% | 9천 |
|---|
| 2025.10.23 | ₩60,538 | ₩60,565 | ₩58,213 | ₩59,896 | -1.06% | 9.9천 |
|---|
| 2025.10.22 | ₩61,901 | ₩62,074 | ₩57,719 | ₩61,580 | -0.52% | 1.1만 |
|---|
| 2025.10.21 | ₩60,124 | ₩62,128 | ₩59,055 | ₩61,540 | +2.36% | 1.9만 |
|---|
| 2025.10.20 | ₩58,240 | ₩61,673 | ₩57,638 | ₩60,805 | +4.40% | 2.1만 |
|---|
| 2025.10.17 | ₩56,115 | ₩58,333 | ₩56,115 | ₩57,705 | +2.83% | 1.5만 |
|---|
| 2025.10.16 | ₩56,115 | ₩58,240 | ₩56,115 | ₩56,783 | +1.19% | 2.4만 |
|---|
| 2025.10.15 | ₩56,770 | ₩57,064 | ₩55,648 | ₩56,396 | -0.66% | 1.6만 |
|---|
| 2025.10.14 | ₩57,665 | ₩57,665 | ₩55,354 | ₩55,354 | -4.01% | 7.5천 |
|---|
| 2025.10.13 | ₩56,329 | ₩56,329 | ₩55,207 | ₩55,300 | -1.83% | 4.9천 |
|---|
| 2025.10.10 | ₩57,425 | ₩58,828 | ₩55,381 | ₩55,487 | -3.37% | 3.1만 |
|---|