시장 데이터를 불러오는 중
전체 종목
노스웨스턴 에너지 그룹 과거 주가
NorthWestern Energy Group, Inc. - Common Stock · NWE · NASDAQ
주요 사업 분야는 발전 사업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NorthWestern Energy Group, Inc. - Common Stock · NWE · NASDAQ
주요 사업 분야는 발전 사업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩100,086 | ₩100,461 | ₩98,103 | ₩99,362 | -0.72% | 56.9만 |
| 2026.10.08 | ₩99,161 | ₩100,207 | ₩96,455 | ₩100,006 | +0.85% | 85.7만 |
| 2026.10.07 | ₩96,307 | ₩101,842 | ₩95,865 | ₩99,121 | +2.92% | 179.3만 |
| 2026.10.06 | ₩92,368 | ₩93,185 | ₩92,207 | ₩92,354 | -0.01% | 44.9만 |
| 2026.10.05 | ₩92,368 | ₩93,078 | ₩91,805 | ₩92,140 | -0.25% | 85.7만 |
| 2026.10.02 | ₩92,086 | ₩94,190 | ₩92,086 | ₩92,823 | +0.80% | 47.3만 |
| 2026.10.01 | ₩91,282 | ₩92,113 | ₩89,982 | ₩91,832 | +0.60% | 45.8만 |
| 2026.09.30 | ₩92,274 | ₩92,622 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,631 |
| -0.70% |
| 61.5만 |
| 2026.09.29 | ₩90,894 | ₩92,314 | ₩90,813 | ₩92,046 | +1.27% | 44.5만 |
|---|
| 2026.09.28 | ₩92,046 | ₩92,046 | ₩88,227 | ₩91,202 | -0.92% | 56.6만 |
|---|
| 2026.09.25 | ₩91,135 | ₩92,756 | ₩90,840 | ₩92,247 | +1.22% | 88.3만 |
|---|
| 2026.09.24 | ₩91,925 | ₩92,461 | ₩90,987 | ₩91,215 | -0.77% | 45.1만 |
|---|
| 2026.09.23 | ₩93,574 | ₩93,574 | ₩91,925 | ₩92,059 | -1.62% | 41.6만 |
|---|
| 2026.09.22 | ₩93,332 | ₩95,704 | ₩92,971 | ₩93,627 | +0.32% | 46.7만 |
|---|
| 2026.09.21 | ₩92,260 | ₩95,490 | ₩92,260 | ₩93,574 | +1.42% | 60.6만 |
|---|
| 2026.09.18 | ₩92,770 | ₩92,770 | ₩90,894 | ₩91,751 | -1.10% | 77만 |
|---|
| 2026.09.17 | ₩92,796 | ₩93,641 | ₩92,126 | ₩92,863 | +0.07% | 44.2만 |
|---|
| 2026.09.16 | ₩91,443 | ₩92,649 | ₩91,282 | ₩91,818 | +0.41% | 40.8만 |
|---|
| 2026.09.15 | ₩91,992 | ₩92,193 | ₩90,250 | ₩91,095 | -0.98% | 57.8만 |
|---|
| 2026.09.14 | ₩92,783 | ₩93,024 | ₩91,845 | ₩91,992 | -0.85% | 41.6만 |
|---|
| 2026.09.11 | ₩95,128 | ₩95,128 | ₩92,636 | ₩92,783 | -2.47% | 29.1만 |
|---|
| 2026.09.10 | ₩94,565 | ₩95,222 | ₩93,815 | ₩93,815 | -0.79% | 49.5만 |
|---|
| 2026.09.09 | ₩96,267 | ₩96,267 | ₩94,270 | ₩94,565 | -1.77% | 24.4만 |
|---|
| 2026.09.08 | ₩94,632 | ₩96,950 | ₩94,632 | ₩96,187 | +1.64% | 23.1만 |
|---|
| 2026.09.04 | ₩94,337 | ₩95,450 | ₩94,230 | ₩94,847 | +0.54% | 40.4만 |
|---|
| 2026.09.03 | ₩94,592 | ₩95,463 | ₩94,136 | ₩95,007 | +0.44% | 48.3만 |
|---|
| 2026.09.02 | ₩93,279 | ₩94,914 | ₩92,756 | ₩94,056 | +0.83% | 47.9만 |
|---|
| 2026.09.01 | ₩92,743 | ₩93,962 | ₩92,743 | ₩93,681 | +1.01% | 33.7만 |
|---|
| 2026.08.31 | ₩92,863 | ₩93,694 | ₩92,301 | ₩92,676 | -0.20% | 35.2만 |
|---|
| 2026.08.28 | ₩95,878 | ₩95,945 | ₩93,801 | ₩94,230 | -1.72% | 28.7만 |
|---|
| 2026.08.27 | ₩94,914 | ₩95,530 | ₩94,378 | ₩95,155 | +0.25% | 36.4만 |
|---|
| 2026.08.26 | ₩95,168 | ₩96,388 | ₩95,074 | ₩95,785 | +0.65% | 35만 |
|---|
| 2026.08.25 | ₩93,694 | ₩95,476 | ₩93,198 | ₩94,981 | +1.37% | 32.7만 |
|---|
| 2026.08.24 | ₩93,252 | ₩93,895 | ₩92,461 | ₩93,346 | +0.10% | 22.8만 |
|---|
| 2026.08.21 | ₩95,262 | ₩95,262 | ₩92,810 | ₩93,064 | -2.31% | 43.2만 |
|---|
| 2026.08.20 | ₩94,753 | ₩95,798 | ₩94,297 | ₩94,887 | +0.14% | 38.2만 |
|---|
| 2026.08.19 | ₩95,691 | ₩95,691 | ₩94,043 | ₩94,579 | -1.16% | 56.9만 |
|---|
| 2026.08.18 | ₩95,610 | ₩95,811 | ₩94,404 | ₩94,619 | -1.04% | 35.6만 |
|---|
| 2026.08.17 | ₩94,873 | ₩95,115 | ₩93,801 | ₩94,900 | +0.03% | 27.6만 |
|---|
| 2026.08.14 | ₩95,383 | ₩96,455 | ₩95,383 | ₩96,227 | +0.89% | 23.4만 |
|---|
| 2026.08.13 | ₩95,195 | ₩96,830 | ₩95,195 | ₩95,838 | +0.68% | 40.3만 |
|---|
| 2026.08.12 | ₩95,463 | ₩95,584 | ₩94,485 | ₩94,552 | -0.95% | 49.4만 |
|---|
| 2026.08.11 | ₩95,677 | ₩96,213 | ₩94,297 | ₩94,672 | -1.05% | 38.9만 |
|---|
| 2026.08.10 | ₩95,811 | ₩95,811 | ₩94,498 | ₩95,436 | -0.39% | 31.5만 |
|---|
| 2026.08.07 | ₩93,533 | ₩97,406 | ₩93,239 | ₩96,602 | +3.28% | 46.9만 |
|---|
| 2026.08.06 | ₩93,909 | ₩95,450 | ₩93,185 | ₩94,163 | +0.27% | 60.9만 |
|---|
| 2026.08.05 | ₩94,203 | ₩94,203 | ₩91,738 | ₩92,649 | -1.65% | 25.4만 |
|---|
| 2026.08.04 | ₩91,885 | ₩93,788 | ₩91,523 | ₩93,614 | +1.88% | 28.3만 |
|---|
| 2026.08.03 | ₩92,971 | ₩93,466 | ₩91,778 | ₩92,327 | -0.69% | 31.2만 |
|---|
| 2026.07.31 | ₩93,292 | ₩93,453 | ₩91,832 | ₩92,113 | -1.26% | 43.3만 |
|---|
| 2026.07.30 | ₩93,842 | ₩95,235 | ₩93,145 | ₩93,440 | -0.43% | 32만 |
|---|
| 2026.07.29 | ₩96,294 | ₩97,205 | ₩94,190 | ₩94,619 | -1.74% | 39.9만 |
|---|
| 2026.07.28 | ₩97,821 | ₩98,465 | ₩96,843 | ₩96,870 | -0.97% | 33.1만 |
|---|
| 2026.07.27 | ₩97,634 | ₩98,210 | ₩96,468 | ₩96,749 | -0.91% | 31.5만 |
|---|
| 2026.07.24 | ₩97,875 | ₩98,344 | ₩96,977 | ₩97,634 | -0.25% | 55.9만 |
|---|
| 2026.07.23 | ₩95,557 | ₩97,701 | ₩95,423 | ₩97,218 | +1.74% | 28.6만 |
|---|
| 2026.07.22 | ₩97,433 | ₩97,433 | ₩96,160 | ₩97,192 | -0.25% | 27.8만 |
|---|
| 2026.07.21 | ₩96,039 | ₩96,347 | ₩94,940 | ₩96,213 | +0.18% | 28.5만 |
|---|
| 2026.07.20 | ₩96,227 | ₩97,634 | ₩95,986 | ₩96,321 | +0.10% | 17.6만 |
|---|
| 2026.07.17 | ₩98,156 | ₩99,322 | ₩96,334 | ₩96,562 | -1.62% | 33.6만 |
|---|
| 2026.07.16 | ₩96,883 | ₩98,317 | ₩96,883 | ₩98,183 | +1.34% | 51.9만 |
|---|
| 2026.07.15 | ₩97,687 | ₩98,089 | ₩95,972 | ₩96,106 | -1.62% | 31.8만 |
|---|
| 2026.07.14 | ₩98,558 | ₩99,336 | ₩96,991 | ₩97,701 | -0.87% | 23.9만 |
|---|
| 2026.07.13 | ₩97,419 | ₩98,920 | ₩97,419 | ₩98,089 | +0.69% | 47.1만 |
|---|
| 2026.07.10 | ₩94,431 | ₩98,063 | ₩94,431 | ₩97,433 | +3.18% | 42.3만 |
|---|
| 2026.07.09 | ₩94,043 | ₩95,624 | ₩94,043 | ₩94,914 | +0.93% | 42.4만 |
|---|
| 2026.07.08 | ₩94,820 | ₩95,932 | ₩94,056 | ₩94,244 | -0.61% | 30.6만 |
|---|
| 2026.07.07 | ₩94,579 | ₩96,227 | ₩93,949 | ₩94,806 | +0.24% | 25.3만 |
|---|
| 2026.07.06 | ₩94,766 | ₩95,852 | ₩93,359 | ₩93,386 | -1.46% | 34.5만 |
|---|
| 2026.07.02 | ₩95,744 | ₩96,589 | ₩95,101 | ₩95,570 | -0.18% | 44.8만 |
|---|
| 2026.07.01 | ₩95,972 | ₩96,883 | ₩94,967 | ₩95,744 | -0.24% | 50.6만 |
|---|
| 2026.06.30 | ₩97,218 | ₩97,326 | ₩95,905 | ₩95,972 | -1.28% | 49만 |
|---|
| 2026.06.29 | ₩96,535 | ₩97,634 | ₩95,785 | ₩97,178 | +0.67% | 61.1만 |
|---|
| 2026.06.26 | ₩96,468 | ₩98,920 | ₩96,079 | ₩98,384 | +1.99% | 180만 |
|---|
| 2026.06.25 | ₩95,208 | ₩96,629 | ₩95,208 | ₩95,731 | +0.55% | 34.4만 |
|---|
| 2026.06.24 | ₩95,074 | ₩96,240 | ₩94,780 | ₩96,146 | +1.13% | 46.7만 |
|---|
| 2026.06.23 | ₩94,096 | ₩95,342 | ₩93,614 | ₩95,074 | +1.04% | 45.3만 |
|---|
| 2026.06.22 | ₩93,627 | ₩94,565 | ₩93,413 | ₩93,748 | +0.13% | 65.6만 |
|---|
| 2026.06.18 | ₩93,547 | ₩94,217 | ₩92,542 | ₩93,641 | +0.10% | 84.9만 |
|---|
| 2026.06.17 | ₩93,775 | ₩94,391 | ₩92,301 | ₩92,783 | -1.06% | 38만 |
|---|
| 2026.06.16 | ₩95,034 | ₩96,053 | ₩93,373 | ₩94,552 | -0.51% | 51.7만 |
|---|
| 2026.06.15 | ₩93,533 | ₩95,356 | ₩93,533 | ₩94,833 | +1.39% | 48.1만 |
|---|
| 2026.06.12 | ₩93,212 | ₩95,637 | ₩93,212 | ₩95,208 | +2.14% | 61.6만 |
|---|
| 2026.06.11 | ₩94,190 | ₩95,570 | ₩93,038 | ₩93,078 | -1.18% | 49.7만 |
|---|
| 2026.06.10 | ₩90,049 | ₩94,056 | ₩90,049 | ₩93,426 | +3.75% | 79.9만 |
|---|
| 2026.06.09 | ₩93,775 | ₩94,605 | ₩87,758 | ₩88,013 | -6.14% | 110.8만 |
|---|
| 2026.06.08 | ₩94,860 | ₩95,450 | ₩93,225 | ₩93,600 | -1.33% | 89만 |
|---|
| 2026.06.05 | ₩94,056 | ₩95,316 | ₩93,493 | ₩94,431 | +0.40% | 40.5만 |
|---|
| 2026.06.04 | ₩94,029 | ₩94,029 | ₩91,765 | ₩93,279 | -0.80% | 38.9만 |
|---|
| 2026.06.03 | ₩93,306 | ₩94,833 | ₩91,765 | ₩92,676 | -0.67% | 91.7만 |
|---|
| 2026.06.02 | ₩90,974 | ₩93,815 | ₩90,974 | ₩93,533 | +2.81% | 81.8만 |
|---|
| 2026.06.01 | ₩93,440 | ₩94,203 | ₩91,389 | ₩91,430 | -2.15% | 58.3만 |
|---|
| 2026.05.29 | ₩94,592 | ₩95,811 | ₩94,391 | ₩94,619 | +0.03% | 68.1만 |
|---|
| 2026.05.28 | ₩97,004 | ₩97,527 | ₩94,847 | ₩94,981 | -2.09% | 33.6만 |
|---|
| 2026.05.27 | ₩96,280 | ₩97,580 | ₩96,053 | ₩96,950 | +0.70% | 38.9만 |
|---|
| 2026.05.26 | ₩96,535 | ₩97,553 | ₩96,321 | ₩97,071 | +0.56% | 35만 |
|---|
| 2026.05.22 | ₩96,267 | ₩96,870 | ₩95,677 | ₩96,388 | +0.13% | 32.2만 |
|---|
| 2026.05.21 | ₩95,275 | ₩96,455 | ₩94,927 | ₩96,200 | +0.97% | 42.9만 |
|---|
| 2026.05.20 | ₩95,101 | ₩96,414 | ₩94,967 | ₩95,865 | +0.80% | 38.2만 |
|---|
| 2026.05.19 | ₩95,785 | ₩96,106 | ₩94,793 | ₩95,101 | -0.71% | 32.2만 |
|---|
| 2026.05.18 | ₩95,570 | ₩96,803 | ₩95,101 | ₩95,785 | +0.22% | 44.9만 |
|---|
| 2026.05.15 | ₩94,780 | ₩95,476 | ₩92,850 | ₩94,123 | -0.69% | 81.8만 |
|---|
| 2026.05.14 | ₩95,959 | ₩96,374 | ₩95,436 | ₩96,053 | +0.10% | 32.5만 |
|---|
| 2026.05.13 | ₩95,865 | ₩95,865 | ₩94,136 | ₩95,383 | -0.50% | 52만 |
|---|
| 2026.05.12 | ₩95,436 | ₩95,932 | ₩94,230 | ₩95,811 | +0.39% | 30.1만 |
|---|
| 2026.05.11 | ₩97,406 | ₩97,634 | ₩94,766 | ₩94,833 | -2.64% | 36.6만 |
|---|
| 2026.05.08 | ₩97,821 | ₩97,821 | ₩96,575 | ₩97,004 | -0.84% | 33.1만 |
|---|
| 2026.05.07 | ₩95,128 | ₩98,786 | ₩93,734 | ₩97,031 | +2.00% | 48만 |
|---|
| 2026.05.06 | ₩95,972 | ₩96,079 | ₩94,016 | ₩95,249 | -0.75% | 47.7만 |
|---|
| 2026.05.05 | ₩96,254 | ₩97,071 | ₩95,048 | ₩95,128 | -1.17% | 25.7만 |
|---|
| 2026.05.04 | ₩96,294 | ₩97,661 | ₩95,141 | ₩96,388 | +0.10% | 41.8만 |
|---|
| 2026.05.01 | ₩96,816 | ₩98,599 | ₩96,414 | ₩97,138 | +0.33% | 38.2만 |
|---|
| 2026.04.30 | ₩95,302 | ₩97,285 | ₩95,302 | ₩96,937 | +1.72% | 42.9만 |
|---|
| 2026.04.29 | ₩96,481 | ₩96,991 | ₩95,490 | ₩95,597 | -0.92% | 40.5만 |
|---|
| 2026.04.28 | ₩98,398 | ₩98,398 | ₩96,187 | ₩96,991 | -1.43% | 69.4만 |
|---|
| 2026.04.27 | ₩96,441 | ₩97,312 | ₩96,227 | ₩97,138 | +0.72% | 40만 |
|---|
| 2026.04.24 | ₩95,543 | ₩96,374 | ₩95,141 | ₩95,396 | -0.15% | 23.3만 |
|---|
| 2026.04.23 | ₩93,882 | ₩96,160 | ₩93,882 | ₩96,012 | +2.27% | 22.1만 |
|---|
| 2026.04.22 | ₩95,744 | ₩95,744 | ₩92,207 | ₩93,051 | -2.81% | 44.9만 |
|---|
| 2026.04.21 | ₩96,334 | ₩96,803 | ₩94,230 | ₩94,458 | -1.95% | 28.3만 |
|---|
| 2026.04.20 | ₩97,473 | ₩98,451 | ₩96,535 | ₩96,924 | -0.56% | 27.5만 |
|---|
| 2026.04.17 | ₩98,880 | ₩98,880 | ₩96,656 | ₩97,125 | -1.78% | 41.3만 |
|---|
| 2026.04.16 | ₩97,808 | ₩98,813 | ₩97,031 | ₩98,223 | +0.42% | 43.6만 |
|---|
| 2026.04.15 | ₩97,875 | ₩100,743 | ₩97,473 | ₩98,304 | +0.44% | 61.7만 |
|---|
| 2026.04.14 | ₩92,167 | ₩98,920 | ₩91,483 | ₩98,197 | +6.54% | 76.8만 |
|---|
| 2026.04.13 | ₩94,766 | ₩94,766 | ₩91,899 | ₩92,381 | -2.52% | 26.4만 |
|---|
| 2026.04.10 | ₩94,257 | ₩94,981 | ₩93,962 | ₩94,619 | +0.38% | 28.8만 |
|---|
| 2026.04.09 | ₩94,096 | ₩95,369 | ₩94,096 | ₩94,753 | +0.70% | 39.3만 |
|---|
| 2026.04.08 | ₩93,185 | ₩94,632 | ₩93,064 | ₩94,512 | +1.42% | 55.6만 |
|---|
| 2026.04.07 | ₩91,269 | ₩95,021 | ₩91,269 | ₩93,386 | +2.32% | 102.5만 |
|---|
| 2026.04.06 | ₩90,344 | ₩91,456 | ₩90,344 | ₩91,269 | +1.02% | 68.7만 |
|---|
| 2026.04.02 | ₩89,473 | ₩90,639 | ₩88,388 | ₩90,572 | +1.23% | 71.7만 |
|---|
| 2026.04.01 | ₩89,594 | ₩89,969 | ₩88,026 | ₩89,004 | -0.66% | 89.3만 |
|---|
| 2026.03.31 | ₩88,843 | ₩89,594 | ₩86,016 | ₩88,361 | -0.54% | 55만 |
|---|
| 2026.03.30 | ₩88,133 | ₩89,473 | ₩87,798 | ₩88,214 | +0.09% | 56.6만 |
|---|
| 2026.03.27 | ₩86,713 | ₩87,812 | ₩86,579 | ₩87,396 | +0.79% | 99.1만 |
|---|
| 2026.03.26 | ₩87,517 | ₩88,147 | ₩86,940 | ₩87,101 | -0.47% | 30.9만 |
|---|
| 2026.03.25 | ₩88,240 | ₩88,495 | ₩87,088 | ₩87,584 | -0.74% | 35.3만 |
|---|
| 2026.03.24 | ₩86,297 | ₩89,085 | ₩86,297 | ₩87,396 | +1.27% | 29.4만 |
|---|
| 2026.03.23 | ₩86,860 | ₩88,039 | ₩85,949 | ₩86,914 | +0.06% | 52.4만 |
|---|
| 2026.03.20 | ₩88,964 | ₩89,621 | ₩84,997 | ₩85,493 | -3.90% | 157.4만 |
|---|
| 2026.03.19 | ₩90,130 | ₩90,666 | ₩89,165 | ₩89,594 | -0.59% | 34만 |
|---|
| 2026.03.18 | ₩90,317 | ₩90,344 | ₩88,482 | ₩90,304 | -0.01% | 41만 |
|---|
| 2026.03.17 | ₩91,711 | ₩91,711 | ₩90,237 | ₩90,679 | -1.13% | 38.3만 |
|---|
| 2026.03.16 | ₩91,590 | ₩92,421 | ₩90,693 | ₩90,974 | -0.67% | 59.1만 |
|---|
| 2026.03.13 | ₩89,594 | ₩92,327 | ₩89,594 | ₩91,684 | +2.33% | 54.6만 |
|---|
| 2026.03.12 | ₩88,924 | ₩91,483 | ₩88,562 | ₩90,116 | +1.34% | 43.2만 |
|---|
| 2026.03.11 | ₩90,599 | ₩91,483 | ₩89,500 | ₩89,741 | -0.95% | 41.8만 |
|---|
| 2026.03.10 | ₩91,081 | ₩92,555 | ₩90,518 | ₩90,894 | -0.21% | 53.6만 |
|---|
| 2026.03.09 | ₩92,609 | ₩93,225 | ₩90,934 | ₩92,863 | +0.27% | 40.3만 |
|---|
| 2026.03.06 | ₩93,145 | ₩93,989 | ₩92,046 | ₩93,413 | +0.29% | 39만 |
|---|
| 2026.03.05 | ₩95,048 | ₩95,463 | ₩93,212 | ₩94,257 | -0.83% | 48.8만 |
|---|
| 2026.03.04 | ₩94,820 | ₩96,763 | ₩93,426 | ₩96,039 | +1.29% | 46.5만 |
|---|
| 2026.03.03 | ₩91,577 | ₩95,034 | ₩91,363 | ₩94,847 | +3.57% | 45.8만 |
|---|
| 2026.03.02 | ₩92,796 | ₩94,257 | ₩92,756 | ₩93,734 | +1.01% | 30.9만 |
|---|
| 2026.02.27 | ₩93,279 | ₩94,311 | ₩93,279 | ₩93,748 | +0.50% | 48.2만 |
|---|
| 2026.02.26 | ₩93,038 | ₩93,976 | ₩92,662 | ₩93,560 | +0.56% | 33만 |
|---|
| 2026.02.25 | ₩93,359 | ₩93,815 | ₩92,019 | ₩93,292 | -0.07% | 34.9만 |
|---|
| 2026.02.24 | ₩92,796 | ₩94,726 | ₩91,537 | ₩93,024 | +0.25% | 34.5만 |
|---|
| 2026.02.23 | ₩92,837 | ₩93,855 | ₩91,899 | ₩92,729 | -0.12% | 48.6만 |
|---|
| 2026.02.20 | ₩92,475 | ₩92,555 | ₩91,041 | ₩92,368 | -0.12% | 53.8만 |
|---|
| 2026.02.19 | ₩91,845 | ₩92,555 | ₩90,679 | ₩91,845 | 0.00% | 82.9만 |
|---|
| 2026.02.18 | ₩92,569 | ₩94,311 | ₩91,684 | ₩91,738 | -0.90% | 87.5만 |
|---|
| 2026.02.17 | ₩93,976 | ₩95,490 | ₩92,609 | ₩92,837 | -1.21% | 85.9만 |
|---|
| 2026.02.13 | ₩92,247 | ₩93,587 | ₩92,247 | ₩93,373 | +1.22% | 53.1만 |
|---|
| 2026.02.12 | ₩91,376 | ₩93,587 | ₩91,376 | ₩92,180 | +0.88% | 109.9만 |
|---|
| 2026.02.11 | ₩91,336 | ₩92,743 | ₩91,148 | ₩91,724 | +0.43% | 62.5만 |
|---|
| 2026.02.10 | ₩90,317 | ₩91,939 | ₩90,224 | ₩91,590 | +1.41% | 48.5만 |
|---|
| 2026.02.09 | ₩91,242 | ₩91,242 | ₩88,951 | ₩90,237 | -1.10% | 35.7만 |
|---|
| 2026.02.06 | ₩94,485 | ₩95,476 | ₩91,282 | ₩91,363 | -3.30% | 55.8만 |
|---|
| 2026.02.05 | ₩93,078 | ₩94,806 | ₩92,729 | ₩93,587 | +0.55% | 85.6만 |
|---|
| 2026.02.04 | ₩93,654 | ₩94,043 | ₩92,033 | ₩92,314 | -1.43% | 63.7만 |
|---|
| 2026.02.03 | ₩90,612 | ₩92,984 | ₩90,612 | ₩92,877 | +2.50% | 96.2만 |
|---|
| 2026.02.02 | ₩91,724 | ₩91,818 | ₩90,237 | ₩90,666 | -1.15% | 101.3만 |
|---|
| 2026.01.30 | ₩89,956 | ₩91,456 | ₩89,245 | ₩90,934 | +1.09% | 145.2만 |
|---|
| 2026.01.29 | ₩89,621 | ₩90,853 | ₩89,165 | ₩90,626 | +1.12% | 59.1만 |
|---|
| 2026.01.28 | ₩89,889 | ₩90,626 | ₩88,790 | ₩89,111 | -0.86% | 88.2만 |
|---|
| 2026.01.27 | ₩89,098 | ₩90,505 | ₩88,897 | ₩90,371 | +1.43% | 58.6만 |
|---|
| 2026.01.26 | ₩89,326 | ₩90,438 | ₩88,669 | ₩89,299 | -0.03% | 70.8만 |
|---|
| 2026.01.23 | ₩90,411 | ₩90,733 | ₩88,549 | ₩89,098 | -1.45% | 108.9만 |
|---|
| 2026.01.22 | ₩91,818 | ₩92,086 | ₩90,492 | ₩90,733 | -1.18% | 55.5만 |
|---|
| 2026.01.21 | ₩90,880 | ₩92,207 | ₩90,478 | ₩91,657 | +0.86% | 45.9만 |
|---|
| 2026.01.20 | ₩89,634 | ₩91,564 | ₩89,178 | ₩90,907 | +1.42% | 40.2만 |
|---|
| 2026.01.16 | ₩91,095 | ₩92,113 | ₩90,344 | ₩92,073 | +1.07% | 51.4만 |
|---|
| 2026.01.15 | ₩90,746 | ₩92,502 | ₩90,585 | ₩91,711 | +1.06% | 27.9만 |
|---|
| 2026.01.14 | ₩88,468 | ₩90,867 | ₩88,468 | ₩90,505 | +2.30% | 34.8만 |
|---|
| 2026.01.13 | ₩88,455 | ₩89,768 | ₩88,066 | ₩88,951 | +0.56% | 31만 |
|---|
| 2026.01.12 | ₩88,334 | ₩89,259 | ₩87,637 | ₩88,254 | -0.09% | 43.4만 |
|---|
| 2026.01.09 | ₩88,549 | ₩89,915 | ₩87,463 | ₩88,455 | -0.11% | 41.5만 |
|---|
| 2026.01.08 | ₩89,286 | ₩91,108 | ₩87,503 | ₩88,763 | -0.59% | 84.2만 |
|---|
| 2026.01.07 | ₩87,329 | ₩90,157 | ₩86,646 | ₩89,969 | +3.02% | 100.4만 |
|---|
| 2026.01.06 | ₩85,855 | ₩87,128 | ₩85,801 | ₩87,061 | +1.40% | 26.1만 |
|---|
| 2026.01.05 | ₩86,632 | ₩86,726 | ₩85,158 | ₩86,632 | 0.00% | 29.3만 |
|---|
| 2026.01.02 | ₩86,512 | ₩87,209 | ₩85,520 | ₩86,766 | +0.29% | 37만 |
|---|
| 2025.12.31 | ₩87,021 | ₩87,061 | ₩86,391 | ₩86,485 | -0.62% | 42.3만 |
|---|
| 2025.12.30 | ₩87,088 | ₩87,101 | ₩86,445 | ₩86,686 | -0.46% | 26.6만 |
|---|
| 2025.12.29 | ₩86,485 | ₩87,410 | ₩86,485 | ₩86,914 | +0.50% | 22.1만 |
|---|
| 2025.12.26 | ₩86,632 | ₩86,954 | ₩85,882 | ₩86,163 | -0.54% | 14.2만 |
|---|
| 2025.12.24 | ₩86,364 | ₩86,766 | ₩86,069 | ₩86,552 | +0.22% | 15.5만 |
|---|
| 2025.12.23 | ₩85,614 | ₩86,981 | ₩85,386 | ₩86,404 | +0.92% | 33.3만 |
|---|
| 2025.12.22 | ₩84,180 | ₩86,043 | ₩84,153 | ₩85,681 | +1.78% | 58.9만 |
|---|
| 2025.12.19 | ₩86,002 | ₩86,002 | ₩83,724 | ₩84,180 | -2.12% | 155.3만 |
|---|
| 2025.12.18 | ₩88,334 | ₩88,669 | ₩86,002 | ₩86,083 | -2.55% | 104.7만 |
|---|
| 2025.12.17 | ₩87,423 | ₩88,348 | ₩86,954 | ₩88,093 | +0.77% | 58.3만 |
|---|
| 2025.12.16 | ₩89,714 | ₩90,183 | ₩87,664 | ₩87,718 | -2.23% | 60.8만 |
|---|
| 2025.12.15 | ₩90,344 | ₩90,505 | ₩88,053 | ₩89,259 | -1.20% | 73만 |
|---|
| 2025.12.12 | ₩91,014 | ₩91,899 | ₩90,894 | ₩90,907 | -0.12% | 84.1만 |
|---|
| 2025.12.11 | ₩90,612 | ₩91,497 | ₩90,009 | ₩90,907 | +0.33% | 74.5만 |
|---|
| 2025.12.10 | ₩89,312 | ₩90,103 | ₩88,549 | ₩89,781 | +0.53% | 55만 |
|---|
| 2025.12.09 | ₩88,240 | ₩89,728 | ₩88,240 | ₩88,843 | +0.68% | 64.5만 |
|---|
| 2025.12.08 | ₩87,865 | ₩88,897 | ₩87,168 | ₩88,039 | +0.20% | 63.7만 |
|---|
| 2025.12.05 | ₩87,999 | ₩88,039 | ₩87,182 | ₩87,865 | -0.15% | 36.6만 |
|---|
| 2025.12.04 | ₩88,857 | ₩89,580 | ₩87,745 | ₩87,999 | -0.97% | 45.2만 |
|---|
| 2025.12.03 | ₩90,773 | ₩90,880 | ₩88,482 | ₩89,406 | -1.51% | 83.8만 |
|---|
| 2025.12.02 | ₩91,081 | ₩91,202 | ₩89,634 | ₩89,929 | -1.27% | 56.8만 |
|---|
| 2025.12.01 | ₩92,220 | ₩92,220 | ₩90,612 | ₩91,081 | -1.24% | 44.1만 |
|---|
| 2025.11.28 | ₩91,054 | ₩92,770 | ₩91,054 | ₩92,582 | +1.68% | 33.8만 |
|---|
| 2025.11.26 | ₩90,264 | ₩91,765 | ₩90,250 | ₩91,510 | +1.38% | 67.5만 |
|---|
| 2025.11.25 | ₩89,982 | ₩90,853 | ₩88,482 | ₩90,465 | +0.54% | 69만 |
|---|
| 2025.11.24 | ₩88,093 | ₩89,741 | ₩87,637 | ₩89,473 | +1.57% | 68.7만 |
|---|
| 2025.11.21 | ₩87,919 | ₩88,870 | ₩87,651 | ₩88,026 | +0.12% | 57.4만 |
|---|
| 2025.11.20 | ₩87,986 | ₩90,090 | ₩87,798 | ₩87,919 | -0.08% | 67.9만 |
|---|
| 2025.11.19 | ₩87,959 | ₩89,125 | ₩87,436 | ₩87,557 | -0.46% | 47.7만 |
|---|
| 2025.11.18 | ₩87,892 | ₩88,857 | ₩87,557 | ₩88,200 | +0.35% | 67.1만 |
|---|
| 2025.11.17 | ₩87,316 | ₩88,602 | ₩86,940 | ₩87,396 | +0.09% | 49.8만 |
|---|
| 2025.11.14 | ₩87,785 | ₩87,785 | ₩85,842 | ₩87,249 | -0.61% | 54.5만 |
|---|
| 2025.11.13 | ₩89,956 | ₩90,183 | ₩87,302 | ₩87,383 | -2.86% | 48.9만 |
|---|
| 2025.11.12 | ₩89,929 | ₩90,398 | ₩89,393 | ₩90,197 | +0.30% | 41.8만 |
|---|
| 2025.11.11 | ₩88,870 | ₩90,009 | ₩88,549 | ₩89,942 | +1.21% | 68.7만 |
|---|
| 2025.11.10 | ₩86,565 | ₩89,634 | ₩86,565 | ₩88,656 | +2.41% | 74만 |
|---|
| 2025.11.07 | ₩84,649 | ₩88,026 | ₩84,019 | ₩87,128 | +2.93% | 101만 |
|---|
| 2025.11.06 | ₩81,513 | ₩85,922 | ₩81,513 | ₩84,716 | +3.93% | 76.5만 |
|---|
| 2025.11.05 | ₩81,594 | ₩82,451 | ₩81,272 | ₩81,755 | +0.20% | 33.1만 |
|---|
| 2025.11.04 | ₩80,709 | ₩81,661 | ₩80,200 | ₩81,540 | +1.03% | 29.8만 |
|---|
| 2025.11.03 | ₩79,678 | ₩80,495 | ₩78,485 | ₩80,468 | +0.99% | 32.1만 |
|---|
| 2025.10.31 | ₩79,758 | ₩80,535 | ₩78,914 | ₩79,959 | +0.25% | 49.3만 |
|---|
| 2025.10.30 | ₩80,080 | ₩81,473 | ₩79,704 | ₩80,401 | +0.40% | 27.7만 |
|---|
| 2025.10.29 | ₩81,379 | ₩81,996 | ₩79,905 | ₩80,173 | -1.48% | 32.9만 |
|---|
| 2025.10.28 | ₩82,974 | ₩82,987 | ₩81,942 | ₩82,224 | -0.90% | 37만 |
|---|
| 2025.10.27 | ₩83,081 | ₩83,470 | ₩82,492 | ₩83,135 | +0.06% | 25.7만 |
|---|
| 2025.10.24 | ₩82,706 | ₩83,657 | ₩82,304 | ₩83,510 | +0.97% | 23.3만 |
|---|
| 2025.10.23 | ₩82,706 | ₩82,920 | ₩81,808 | ₩82,652 | -0.06% | 23.5만 |
|---|
| 2025.10.22 | ₩81,969 | ₩82,947 | ₩81,487 | ₩82,585 | +0.75% | 31만 |
|---|
| 2025.10.21 | ₩81,232 | ₩82,344 | ₩81,232 | ₩81,942 | +0.87% | 25.5만 |
|---|
| 2025.10.20 | ₩79,946 | ₩81,607 | ₩79,570 | ₩81,580 | +2.04% | 36.3만 |
|---|
| 2025.10.17 | ₩79,075 | ₩79,678 | ₩78,874 | ₩79,423 | +0.44% | 48.3만 |
|---|
| 2025.10.16 | ₩79,088 | ₩79,919 | ₩78,820 | ₩79,182 | +0.12% | 49.7만 |
|---|
| 2025.10.15 | ₩77,922 | ₩79,329 | ₩77,922 | ₩79,061 | +1.46% | 24.9만 |
|---|
| 2025.10.14 | ₩76,542 | ₩78,646 | ₩76,542 | ₩78,163 | +2.12% | 60.5만 |
|---|
| 2025.10.13 | ₩77,292 | ₩77,828 | ₩76,689 | ₩76,823 | -0.61% | 23.7만 |
|---|
| 2025.10.10 | ₩77,922 | ₩78,740 | ₩76,730 | ₩77,333 | -0.76% | 31.1만 |
|---|