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 | ₩100,170 | ₩100,545 | ₩98,185 | ₩99,446 | -0.72% | 56.9만 |
| 2026.10.08 | ₩99,244 | ₩100,290 | ₩96,535 | ₩100,089 | +0.85% | 85.7만 |
| 2026.10.07 | ₩96,388 | ₩101,927 | ₩95,945 | ₩99,204 | +2.92% | 179.3만 |
| 2026.10.06 | ₩92,445 | ₩93,263 | ₩92,284 | ₩92,431 | -0.01% | 44.9만 |
| 2026.10.05 | ₩92,445 | ₩93,156 | ₩91,882 | ₩92,217 | -0.25% | 85.7만 |
| 2026.10.02 | ₩92,163 | ₩94,269 | ₩92,163 | ₩92,901 | +0.80% | 47.3만 |
| 2026.10.01 | ₩91,358 | ₩92,190 | ₩90,058 | ₩91,908 | +0.60% | 45.8만 |
| 2026.09.30 | ₩92,351 | ₩92,700 | ₩91,533 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,707 |
| -0.70% |
| 61.5만 |
| 2026.09.29 | ₩90,970 | ₩92,391 | ₩90,889 | ₩92,123 | +1.27% | 44.5만 |
|---|
| 2026.09.28 | ₩92,123 | ₩92,123 | ₩88,301 | ₩91,278 | -0.92% | 56.6만 |
|---|
| 2026.09.25 | ₩91,211 | ₩92,834 | ₩90,916 | ₩92,324 | +1.22% | 88.3만 |
|---|
| 2026.09.24 | ₩92,002 | ₩92,539 | ₩91,063 | ₩91,291 | -0.77% | 45.1만 |
|---|
| 2026.09.23 | ₩93,652 | ₩93,652 | ₩92,002 | ₩92,136 | -1.62% | 41.6만 |
|---|
| 2026.09.22 | ₩93,410 | ₩95,784 | ₩93,048 | ₩93,705 | +0.32% | 46.7만 |
|---|
| 2026.09.21 | ₩92,337 | ₩95,570 | ₩92,337 | ₩93,652 | +1.42% | 60.6만 |
|---|
| 2026.09.18 | ₩92,847 | ₩92,847 | ₩90,970 | ₩91,828 | -1.10% | 77만 |
|---|
| 2026.09.17 | ₩92,874 | ₩93,719 | ₩92,203 | ₩92,941 | +0.07% | 44.2만 |
|---|
| 2026.09.16 | ₩91,519 | ₩92,726 | ₩91,358 | ₩91,895 | +0.41% | 40.8만 |
|---|
| 2026.09.15 | ₩92,069 | ₩92,270 | ₩90,326 | ₩91,171 | -0.98% | 57.8만 |
|---|
| 2026.09.14 | ₩92,861 | ₩93,102 | ₩91,922 | ₩92,069 | -0.85% | 41.6만 |
|---|
| 2026.09.11 | ₩95,208 | ₩95,208 | ₩92,713 | ₩92,861 | -2.47% | 29.1만 |
|---|
| 2026.09.10 | ₩94,644 | ₩95,301 | ₩93,893 | ₩93,893 | -0.79% | 49.5만 |
|---|
| 2026.09.09 | ₩96,347 | ₩96,347 | ₩94,349 | ₩94,644 | -1.77% | 24.4만 |
|---|
| 2026.09.08 | ₩94,711 | ₩97,031 | ₩94,711 | ₩96,267 | +1.64% | 23.1만 |
|---|
| 2026.09.04 | ₩94,416 | ₩95,529 | ₩94,309 | ₩94,926 | +0.54% | 40.4만 |
|---|
| 2026.09.03 | ₩94,671 | ₩95,543 | ₩94,215 | ₩95,087 | +0.44% | 48.3만 |
|---|
| 2026.09.02 | ₩93,357 | ₩94,993 | ₩92,834 | ₩94,135 | +0.83% | 47.9만 |
|---|
| 2026.09.01 | ₩92,820 | ₩94,041 | ₩92,820 | ₩93,759 | +1.01% | 33.7만 |
|---|
| 2026.08.31 | ₩92,941 | ₩93,773 | ₩92,378 | ₩92,753 | -0.20% | 35.2만 |
|---|
| 2026.08.28 | ₩95,959 | ₩96,026 | ₩93,880 | ₩94,309 | -1.72% | 28.7만 |
|---|
| 2026.08.27 | ₩94,993 | ₩95,610 | ₩94,456 | ₩95,234 | +0.25% | 36.4만 |
|---|
| 2026.08.26 | ₩95,248 | ₩96,468 | ₩95,154 | ₩95,865 | +0.65% | 35만 |
|---|
| 2026.08.25 | ₩93,773 | ₩95,556 | ₩93,276 | ₩95,060 | +1.37% | 32.7만 |
|---|
| 2026.08.24 | ₩93,330 | ₩93,974 | ₩92,539 | ₩93,424 | +0.10% | 22.8만 |
|---|
| 2026.08.21 | ₩95,342 | ₩95,342 | ₩92,887 | ₩93,142 | -2.31% | 43.2만 |
|---|
| 2026.08.20 | ₩94,832 | ₩95,878 | ₩94,376 | ₩94,966 | +0.14% | 38.2만 |
|---|
| 2026.08.19 | ₩95,771 | ₩95,771 | ₩94,121 | ₩94,658 | -1.16% | 56.9만 |
|---|
| 2026.08.18 | ₩95,690 | ₩95,892 | ₩94,483 | ₩94,698 | -1.04% | 35.6만 |
|---|
| 2026.08.17 | ₩94,953 | ₩95,194 | ₩93,880 | ₩94,980 | +0.03% | 27.6만 |
|---|
| 2026.08.14 | ₩95,462 | ₩96,535 | ₩95,462 | ₩96,307 | +0.89% | 23.4만 |
|---|
| 2026.08.13 | ₩95,275 | ₩96,911 | ₩95,275 | ₩95,918 | +0.68% | 40.3만 |
|---|
| 2026.08.12 | ₩95,543 | ₩95,664 | ₩94,564 | ₩94,631 | -0.95% | 49.4만 |
|---|
| 2026.08.11 | ₩95,757 | ₩96,294 | ₩94,376 | ₩94,752 | -1.05% | 38.9만 |
|---|
| 2026.08.10 | ₩95,892 | ₩95,892 | ₩94,577 | ₩95,516 | -0.39% | 31.5만 |
|---|
| 2026.08.07 | ₩93,612 | ₩97,487 | ₩93,317 | ₩96,683 | +3.28% | 46.9만 |
|---|
| 2026.08.06 | ₩93,987 | ₩95,529 | ₩93,263 | ₩94,242 | +0.27% | 60.9만 |
|---|
| 2026.08.05 | ₩94,282 | ₩94,282 | ₩91,814 | ₩92,726 | -1.65% | 25.4만 |
|---|
| 2026.08.04 | ₩91,962 | ₩93,866 | ₩91,600 | ₩93,692 | +1.88% | 28.3만 |
|---|
| 2026.08.03 | ₩93,048 | ₩93,545 | ₩91,855 | ₩92,405 | -0.69% | 31.2만 |
|---|
| 2026.07.31 | ₩93,370 | ₩93,531 | ₩91,908 | ₩92,190 | -1.26% | 43.3만 |
|---|
| 2026.07.30 | ₩93,920 | ₩95,315 | ₩93,223 | ₩93,518 | -0.43% | 32만 |
|---|
| 2026.07.29 | ₩96,374 | ₩97,286 | ₩94,269 | ₩94,698 | -1.74% | 39.9만 |
|---|
| 2026.07.28 | ₩97,903 | ₩98,547 | ₩96,924 | ₩96,951 | -0.97% | 33.1만 |
|---|
| 2026.07.27 | ₩97,715 | ₩98,292 | ₩96,549 | ₩96,830 | -0.91% | 31.5만 |
|---|
| 2026.07.24 | ₩97,957 | ₩98,426 | ₩97,058 | ₩97,715 | -0.25% | 55.9만 |
|---|
| 2026.07.23 | ₩95,637 | ₩97,783 | ₩95,503 | ₩97,300 | +1.74% | 28.6만 |
|---|
| 2026.07.22 | ₩97,514 | ₩97,514 | ₩96,240 | ₩97,273 | -0.25% | 27.8만 |
|---|
| 2026.07.21 | ₩96,120 | ₩96,428 | ₩95,020 | ₩96,294 | +0.18% | 28.5만 |
|---|
| 2026.07.20 | ₩96,307 | ₩97,715 | ₩96,066 | ₩96,401 | +0.10% | 17.6만 |
|---|
| 2026.07.17 | ₩98,239 | ₩99,405 | ₩96,415 | ₩96,643 | -1.62% | 33.6만 |
|---|
| 2026.07.16 | ₩96,964 | ₩98,399 | ₩96,964 | ₩98,265 | +1.34% | 51.9만 |
|---|
| 2026.07.15 | ₩97,769 | ₩98,171 | ₩96,052 | ₩96,187 | -1.62% | 31.8만 |
|---|
| 2026.07.14 | ₩98,641 | ₩99,419 | ₩97,072 | ₩97,783 | -0.87% | 23.9만 |
|---|
| 2026.07.13 | ₩97,501 | ₩99,003 | ₩97,501 | ₩98,171 | +0.69% | 47.1만 |
|---|
| 2026.07.10 | ₩94,510 | ₩98,145 | ₩94,510 | ₩97,514 | +3.18% | 42.3만 |
|---|
| 2026.07.09 | ₩94,121 | ₩95,704 | ₩94,121 | ₩94,993 | +0.93% | 42.4만 |
|---|
| 2026.07.08 | ₩94,899 | ₩96,012 | ₩94,135 | ₩94,322 | -0.61% | 30.6만 |
|---|
| 2026.07.07 | ₩94,658 | ₩96,307 | ₩94,027 | ₩94,886 | +0.24% | 25.3만 |
|---|
| 2026.07.06 | ₩94,845 | ₩95,932 | ₩93,437 | ₩93,464 | -1.46% | 34.5만 |
|---|
| 2026.07.02 | ₩95,824 | ₩96,669 | ₩95,181 | ₩95,650 | -0.18% | 44.8만 |
|---|
| 2026.07.01 | ₩96,052 | ₩96,964 | ₩95,047 | ₩95,824 | -0.24% | 50.6만 |
|---|
| 2026.06.30 | ₩97,300 | ₩97,407 | ₩95,985 | ₩96,052 | -1.28% | 49만 |
|---|
| 2026.06.29 | ₩96,616 | ₩97,715 | ₩95,865 | ₩97,259 | +0.67% | 61.1만 |
|---|
| 2026.06.26 | ₩96,549 | ₩99,003 | ₩96,160 | ₩98,466 | +1.99% | 180만 |
|---|
| 2026.06.25 | ₩95,288 | ₩96,710 | ₩95,288 | ₩95,811 | +0.55% | 34.4만 |
|---|
| 2026.06.24 | ₩95,154 | ₩96,321 | ₩94,859 | ₩96,227 | +1.13% | 46.7만 |
|---|
| 2026.06.23 | ₩94,175 | ₩95,422 | ₩93,692 | ₩95,154 | +1.04% | 45.3만 |
|---|
| 2026.06.22 | ₩93,705 | ₩94,644 | ₩93,491 | ₩93,826 | +0.13% | 65.6만 |
|---|
| 2026.06.18 | ₩93,625 | ₩94,296 | ₩92,619 | ₩93,719 | +0.10% | 84.9만 |
|---|
| 2026.06.17 | ₩93,853 | ₩94,470 | ₩92,378 | ₩92,861 | -1.06% | 38만 |
|---|
| 2026.06.16 | ₩95,114 | ₩96,133 | ₩93,451 | ₩94,631 | -0.51% | 51.7만 |
|---|
| 2026.06.15 | ₩93,612 | ₩95,436 | ₩93,612 | ₩94,912 | +1.39% | 48.1만 |
|---|
| 2026.06.12 | ₩93,290 | ₩95,717 | ₩93,290 | ₩95,288 | +2.14% | 61.6만 |
|---|
| 2026.06.11 | ₩94,269 | ₩95,650 | ₩93,115 | ₩93,156 | -1.18% | 49.7만 |
|---|
| 2026.06.10 | ₩90,125 | ₩94,135 | ₩90,125 | ₩93,504 | +3.75% | 79.9만 |
|---|
| 2026.06.09 | ₩93,853 | ₩94,684 | ₩87,831 | ₩88,086 | -6.14% | 110.8만 |
|---|
| 2026.06.08 | ₩94,939 | ₩95,529 | ₩93,303 | ₩93,679 | -1.33% | 89만 |
|---|
| 2026.06.05 | ₩94,135 | ₩95,395 | ₩93,571 | ₩94,510 | +0.40% | 40.5만 |
|---|
| 2026.06.04 | ₩94,108 | ₩94,108 | ₩91,841 | ₩93,357 | -0.80% | 38.9만 |
|---|
| 2026.06.03 | ₩93,384 | ₩94,912 | ₩91,841 | ₩92,753 | -0.67% | 91.7만 |
|---|
| 2026.06.02 | ₩91,050 | ₩93,893 | ₩91,050 | ₩93,612 | +2.81% | 81.8만 |
|---|
| 2026.06.01 | ₩93,518 | ₩94,282 | ₩91,466 | ₩91,506 | -2.15% | 58.3만 |
|---|
| 2026.05.29 | ₩94,671 | ₩95,892 | ₩94,470 | ₩94,698 | +0.03% | 68.1만 |
|---|
| 2026.05.28 | ₩97,085 | ₩97,608 | ₩94,926 | ₩95,060 | -2.09% | 33.6만 |
|---|
| 2026.05.27 | ₩96,361 | ₩97,662 | ₩96,133 | ₩97,031 | +0.70% | 38.9만 |
|---|
| 2026.05.26 | ₩96,616 | ₩97,635 | ₩96,401 | ₩97,152 | +0.56% | 35만 |
|---|
| 2026.05.22 | ₩96,347 | ₩96,951 | ₩95,757 | ₩96,468 | +0.13% | 32.2만 |
|---|
| 2026.05.21 | ₩95,355 | ₩96,535 | ₩95,006 | ₩96,280 | +0.97% | 42.9만 |
|---|
| 2026.05.20 | ₩95,181 | ₩96,495 | ₩95,047 | ₩95,945 | +0.80% | 38.2만 |
|---|
| 2026.05.19 | ₩95,865 | ₩96,187 | ₩94,872 | ₩95,181 | -0.71% | 32.2만 |
|---|
| 2026.05.18 | ₩95,650 | ₩96,884 | ₩95,181 | ₩95,865 | +0.22% | 44.9만 |
|---|
| 2026.05.15 | ₩94,859 | ₩95,556 | ₩92,928 | ₩94,202 | -0.69% | 81.8만 |
|---|
| 2026.05.14 | ₩96,039 | ₩96,455 | ₩95,516 | ₩96,133 | +0.10% | 32.5만 |
|---|
| 2026.05.13 | ₩95,945 | ₩95,945 | ₩94,215 | ₩95,462 | -0.50% | 52만 |
|---|
| 2026.05.12 | ₩95,516 | ₩96,012 | ₩94,309 | ₩95,892 | +0.39% | 30.1만 |
|---|
| 2026.05.11 | ₩97,487 | ₩97,715 | ₩94,845 | ₩94,912 | -2.64% | 36.6만 |
|---|
| 2026.05.08 | ₩97,903 | ₩97,903 | ₩96,656 | ₩97,085 | -0.84% | 33.1만 |
|---|
| 2026.05.07 | ₩95,208 | ₩98,869 | ₩93,813 | ₩97,112 | +2.00% | 48만 |
|---|
| 2026.05.06 | ₩96,052 | ₩96,160 | ₩94,094 | ₩95,328 | -0.75% | 47.7만 |
|---|
| 2026.05.05 | ₩96,334 | ₩97,152 | ₩95,127 | ₩95,208 | -1.17% | 25.7만 |
|---|
| 2026.05.04 | ₩96,374 | ₩97,742 | ₩95,221 | ₩96,468 | +0.10% | 41.8만 |
|---|
| 2026.05.01 | ₩96,897 | ₩98,681 | ₩96,495 | ₩97,219 | +0.33% | 38.2만 |
|---|
| 2026.04.30 | ₩95,382 | ₩97,367 | ₩95,382 | ₩97,018 | +1.72% | 42.9만 |
|---|
| 2026.04.29 | ₩96,562 | ₩97,072 | ₩95,570 | ₩95,677 | -0.92% | 40.5만 |
|---|
| 2026.04.28 | ₩98,480 | ₩98,480 | ₩96,267 | ₩97,072 | -1.43% | 69.4만 |
|---|
| 2026.04.27 | ₩96,522 | ₩97,394 | ₩96,307 | ₩97,219 | +0.72% | 40만 |
|---|
| 2026.04.24 | ₩95,623 | ₩96,455 | ₩95,221 | ₩95,476 | -0.15% | 23.3만 |
|---|
| 2026.04.23 | ₩93,960 | ₩96,240 | ₩93,960 | ₩96,093 | +2.27% | 22.1만 |
|---|
| 2026.04.22 | ₩95,824 | ₩95,824 | ₩92,284 | ₩93,129 | -2.81% | 44.9만 |
|---|
| 2026.04.21 | ₩96,415 | ₩96,884 | ₩94,309 | ₩94,537 | -1.95% | 28.3만 |
|---|
| 2026.04.20 | ₩97,555 | ₩98,534 | ₩96,616 | ₩97,005 | -0.56% | 27.5만 |
|---|
| 2026.04.17 | ₩98,963 | ₩98,963 | ₩96,736 | ₩97,206 | -1.78% | 41.3만 |
|---|
| 2026.04.16 | ₩97,890 | ₩98,896 | ₩97,112 | ₩98,306 | +0.42% | 43.6만 |
|---|
| 2026.04.15 | ₩97,957 | ₩100,827 | ₩97,555 | ₩98,386 | +0.44% | 61.7만 |
|---|
| 2026.04.14 | ₩92,244 | ₩99,003 | ₩91,560 | ₩98,279 | +6.54% | 76.8만 |
|---|
| 2026.04.13 | ₩94,845 | ₩94,845 | ₩91,975 | ₩92,458 | -2.52% | 26.4만 |
|---|
| 2026.04.10 | ₩94,336 | ₩95,060 | ₩94,041 | ₩94,698 | +0.38% | 28.8만 |
|---|
| 2026.04.09 | ₩94,175 | ₩95,449 | ₩94,175 | ₩94,832 | +0.70% | 39.3만 |
|---|
| 2026.04.08 | ₩93,263 | ₩94,711 | ₩93,142 | ₩94,591 | +1.42% | 55.6만 |
|---|
| 2026.04.07 | ₩91,345 | ₩95,100 | ₩91,345 | ₩93,464 | +2.32% | 102.5만 |
|---|
| 2026.04.06 | ₩90,420 | ₩91,533 | ₩90,420 | ₩91,345 | +1.02% | 68.7만 |
|---|
| 2026.04.02 | ₩89,548 | ₩90,715 | ₩88,462 | ₩90,648 | +1.23% | 71.7만 |
|---|
| 2026.04.01 | ₩89,669 | ₩90,044 | ₩88,099 | ₩89,079 | -0.66% | 89.3만 |
|---|
| 2026.03.31 | ₩88,918 | ₩89,669 | ₩86,088 | ₩88,435 | -0.54% | 55만 |
|---|
| 2026.03.30 | ₩88,207 | ₩89,548 | ₩87,871 | ₩88,287 | +0.09% | 56.6만 |
|---|
| 2026.03.27 | ₩86,785 | ₩87,885 | ₩86,651 | ₩87,469 | +0.79% | 99.1만 |
|---|
| 2026.03.26 | ₩87,590 | ₩88,220 | ₩87,013 | ₩87,174 | -0.47% | 30.9만 |
|---|
| 2026.03.25 | ₩88,314 | ₩88,569 | ₩87,161 | ₩87,657 | -0.74% | 35.3만 |
|---|
| 2026.03.24 | ₩86,369 | ₩89,159 | ₩86,369 | ₩87,469 | +1.27% | 29.4만 |
|---|
| 2026.03.23 | ₩86,933 | ₩88,113 | ₩86,021 | ₩86,986 | +0.06% | 52.4만 |
|---|
| 2026.03.20 | ₩89,038 | ₩89,695 | ₩85,069 | ₩85,565 | -3.90% | 157.4만 |
|---|
| 2026.03.19 | ₩90,205 | ₩90,742 | ₩89,239 | ₩89,669 | -0.59% | 34만 |
|---|
| 2026.03.18 | ₩90,393 | ₩90,420 | ₩88,555 | ₩90,379 | -0.01% | 41만 |
|---|
| 2026.03.17 | ₩91,788 | ₩91,788 | ₩90,312 | ₩90,755 | -1.13% | 38.3만 |
|---|
| 2026.03.16 | ₩91,667 | ₩92,498 | ₩90,768 | ₩91,050 | -0.67% | 59.1만 |
|---|
| 2026.03.13 | ₩89,669 | ₩92,405 | ₩89,669 | ₩91,761 | +2.33% | 54.6만 |
|---|
| 2026.03.12 | ₩88,998 | ₩91,560 | ₩88,636 | ₩90,192 | +1.34% | 43.2만 |
|---|
| 2026.03.11 | ₩90,674 | ₩91,560 | ₩89,575 | ₩89,816 | -0.95% | 41.8만 |
|---|
| 2026.03.10 | ₩91,157 | ₩92,633 | ₩90,594 | ₩90,970 | -0.21% | 53.6만 |
|---|
| 2026.03.09 | ₩92,686 | ₩93,303 | ₩91,010 | ₩92,941 | +0.27% | 40.3만 |
|---|
| 2026.03.06 | ₩93,223 | ₩94,068 | ₩92,123 | ₩93,491 | +0.29% | 39만 |
|---|
| 2026.03.05 | ₩95,127 | ₩95,543 | ₩93,290 | ₩94,336 | -0.83% | 48.8만 |
|---|
| 2026.03.04 | ₩94,899 | ₩96,844 | ₩93,504 | ₩96,120 | +1.29% | 46.5만 |
|---|
| 2026.03.03 | ₩91,654 | ₩95,114 | ₩91,439 | ₩94,926 | +3.57% | 45.8만 |
|---|
| 2026.03.02 | ₩92,874 | ₩94,336 | ₩92,834 | ₩93,813 | +1.01% | 30.9만 |
|---|
| 2026.02.27 | ₩93,357 | ₩94,389 | ₩93,357 | ₩93,826 | +0.50% | 48.2만 |
|---|
| 2026.02.26 | ₩93,115 | ₩94,054 | ₩92,740 | ₩93,638 | +0.56% | 33만 |
|---|
| 2026.02.25 | ₩93,437 | ₩93,893 | ₩92,096 | ₩93,370 | -0.07% | 34.9만 |
|---|
| 2026.02.24 | ₩92,874 | ₩94,805 | ₩91,613 | ₩93,102 | +0.25% | 34.5만 |
|---|
| 2026.02.23 | ₩92,914 | ₩93,933 | ₩91,975 | ₩92,807 | -0.12% | 48.6만 |
|---|
| 2026.02.20 | ₩92,552 | ₩92,633 | ₩91,117 | ₩92,445 | -0.12% | 53.8만 |
|---|
| 2026.02.19 | ₩91,922 | ₩92,633 | ₩90,755 | ₩91,922 | 0.00% | 82.9만 |
|---|
| 2026.02.18 | ₩92,646 | ₩94,389 | ₩91,761 | ₩91,814 | -0.90% | 87.5만 |
|---|
| 2026.02.17 | ₩94,054 | ₩95,570 | ₩92,686 | ₩92,914 | -1.21% | 85.9만 |
|---|
| 2026.02.13 | ₩92,324 | ₩93,665 | ₩92,324 | ₩93,451 | +1.22% | 53.1만 |
|---|
| 2026.02.12 | ₩91,452 | ₩93,665 | ₩91,452 | ₩92,257 | +0.88% | 109.9만 |
|---|
| 2026.02.11 | ₩91,412 | ₩92,820 | ₩91,224 | ₩91,801 | +0.43% | 62.5만 |
|---|
| 2026.02.10 | ₩90,393 | ₩92,016 | ₩90,299 | ₩91,667 | +1.41% | 48.5만 |
|---|
| 2026.02.09 | ₩91,318 | ₩91,318 | ₩89,025 | ₩90,312 | -1.10% | 35.7만 |
|---|
| 2026.02.06 | ₩94,564 | ₩95,556 | ₩91,358 | ₩91,439 | -3.30% | 55.8만 |
|---|
| 2026.02.05 | ₩93,156 | ₩94,886 | ₩92,807 | ₩93,665 | +0.55% | 85.6만 |
|---|
| 2026.02.04 | ₩93,732 | ₩94,121 | ₩92,109 | ₩92,391 | -1.43% | 63.7만 |
|---|
| 2026.02.03 | ₩90,688 | ₩93,062 | ₩90,688 | ₩92,954 | +2.50% | 96.2만 |
|---|
| 2026.02.02 | ₩91,801 | ₩91,895 | ₩90,312 | ₩90,742 | -1.15% | 101.3만 |
|---|
| 2026.01.30 | ₩90,031 | ₩91,533 | ₩89,320 | ₩91,010 | +1.09% | 145.2만 |
|---|
| 2026.01.29 | ₩89,695 | ₩90,929 | ₩89,239 | ₩90,701 | +1.12% | 59.1만 |
|---|
| 2026.01.28 | ₩89,964 | ₩90,701 | ₩88,864 | ₩89,186 | -0.86% | 88.2만 |
|---|
| 2026.01.27 | ₩89,172 | ₩90,581 | ₩88,971 | ₩90,446 | +1.43% | 58.6만 |
|---|
| 2026.01.26 | ₩89,400 | ₩90,514 | ₩88,743 | ₩89,374 | -0.03% | 70.8만 |
|---|
| 2026.01.23 | ₩90,487 | ₩90,809 | ₩88,623 | ₩89,172 | -1.45% | 108.9만 |
|---|
| 2026.01.22 | ₩91,895 | ₩92,163 | ₩90,567 | ₩90,809 | -1.18% | 55.5만 |
|---|
| 2026.01.21 | ₩90,956 | ₩92,284 | ₩90,554 | ₩91,734 | +0.86% | 45.9만 |
|---|
| 2026.01.20 | ₩89,709 | ₩91,640 | ₩89,253 | ₩90,983 | +1.42% | 40.2만 |
|---|
| 2026.01.16 | ₩91,171 | ₩92,190 | ₩90,420 | ₩92,150 | +1.07% | 51.4만 |
|---|
| 2026.01.15 | ₩90,822 | ₩92,579 | ₩90,661 | ₩91,788 | +1.06% | 27.9만 |
|---|
| 2026.01.14 | ₩88,542 | ₩90,943 | ₩88,542 | ₩90,581 | +2.30% | 34.8만 |
|---|
| 2026.01.13 | ₩88,529 | ₩89,843 | ₩88,140 | ₩89,025 | +0.56% | 31만 |
|---|
| 2026.01.12 | ₩88,408 | ₩89,333 | ₩87,711 | ₩88,327 | -0.09% | 43.4만 |
|---|
| 2026.01.09 | ₩88,623 | ₩89,990 | ₩87,536 | ₩88,529 | -0.11% | 41.5만 |
|---|
| 2026.01.08 | ₩89,360 | ₩91,184 | ₩87,576 | ₩88,837 | -0.59% | 84.2만 |
|---|
| 2026.01.07 | ₩87,402 | ₩90,232 | ₩86,718 | ₩90,044 | +3.02% | 100.4만 |
|---|
| 2026.01.06 | ₩85,927 | ₩87,201 | ₩85,873 | ₩87,134 | +1.40% | 26.1만 |
|---|
| 2026.01.05 | ₩86,705 | ₩86,799 | ₩85,229 | ₩86,705 | 0.00% | 29.3만 |
|---|
| 2026.01.02 | ₩86,584 | ₩87,281 | ₩85,592 | ₩86,839 | +0.29% | 37만 |
|---|
| 2025.12.31 | ₩87,094 | ₩87,134 | ₩86,463 | ₩86,557 | -0.62% | 42.3만 |
|---|
| 2025.12.30 | ₩87,161 | ₩87,174 | ₩86,517 | ₩86,758 | -0.46% | 26.6만 |
|---|
| 2025.12.29 | ₩86,557 | ₩87,483 | ₩86,557 | ₩86,986 | +0.50% | 22.1만 |
|---|
| 2025.12.26 | ₩86,705 | ₩87,027 | ₩85,954 | ₩86,235 | -0.54% | 14.2만 |
|---|
| 2025.12.24 | ₩86,436 | ₩86,839 | ₩86,141 | ₩86,624 | +0.22% | 15.5만 |
|---|
| 2025.12.23 | ₩85,685 | ₩87,053 | ₩85,457 | ₩86,477 | +0.92% | 33.3만 |
|---|
| 2025.12.22 | ₩84,250 | ₩86,115 | ₩84,224 | ₩85,752 | +1.78% | 58.9만 |
|---|
| 2025.12.19 | ₩86,074 | ₩86,074 | ₩83,794 | ₩84,250 | -2.12% | 155.3만 |
|---|
| 2025.12.18 | ₩88,408 | ₩88,743 | ₩86,074 | ₩86,155 | -2.55% | 104.7만 |
|---|
| 2025.12.17 | ₩87,496 | ₩88,421 | ₩87,027 | ₩88,167 | +0.77% | 58.3만 |
|---|
| 2025.12.16 | ₩89,789 | ₩90,259 | ₩87,737 | ₩87,791 | -2.23% | 60.8만 |
|---|
| 2025.12.15 | ₩90,420 | ₩90,581 | ₩88,126 | ₩89,333 | -1.20% | 73만 |
|---|
| 2025.12.12 | ₩91,090 | ₩91,975 | ₩90,970 | ₩90,983 | -0.12% | 84.1만 |
|---|
| 2025.12.11 | ₩90,688 | ₩91,573 | ₩90,084 | ₩90,983 | +0.33% | 74.5만 |
|---|
| 2025.12.10 | ₩89,387 | ₩90,178 | ₩88,623 | ₩89,856 | +0.53% | 55만 |
|---|
| 2025.12.09 | ₩88,314 | ₩89,803 | ₩88,314 | ₩88,918 | +0.68% | 64.5만 |
|---|
| 2025.12.08 | ₩87,939 | ₩88,971 | ₩87,241 | ₩88,113 | +0.20% | 63.7만 |
|---|
| 2025.12.05 | ₩88,073 | ₩88,113 | ₩87,255 | ₩87,939 | -0.15% | 36.6만 |
|---|
| 2025.12.04 | ₩88,931 | ₩89,655 | ₩87,818 | ₩88,073 | -0.97% | 45.2만 |
|---|
| 2025.12.03 | ₩90,849 | ₩90,956 | ₩88,555 | ₩89,481 | -1.51% | 83.8만 |
|---|
| 2025.12.02 | ₩91,157 | ₩91,278 | ₩89,709 | ₩90,004 | -1.27% | 56.8만 |
|---|
| 2025.12.01 | ₩92,297 | ₩92,297 | ₩90,688 | ₩91,157 | -1.24% | 44.1만 |
|---|
| 2025.11.28 | ₩91,130 | ₩92,847 | ₩91,130 | ₩92,659 | +1.68% | 33.8만 |
|---|
| 2025.11.26 | ₩90,339 | ₩91,841 | ₩90,326 | ₩91,586 | +1.38% | 67.5만 |
|---|
| 2025.11.25 | ₩90,058 | ₩90,929 | ₩88,555 | ₩90,540 | +0.54% | 69만 |
|---|
| 2025.11.24 | ₩88,167 | ₩89,816 | ₩87,711 | ₩89,548 | +1.57% | 68.7만 |
|---|
| 2025.11.21 | ₩87,992 | ₩88,944 | ₩87,724 | ₩88,099 | +0.12% | 57.4만 |
|---|
| 2025.11.20 | ₩88,059 | ₩90,165 | ₩87,871 | ₩87,992 | -0.08% | 67.9만 |
|---|
| 2025.11.19 | ₩88,032 | ₩89,199 | ₩87,509 | ₩87,630 | -0.46% | 47.7만 |
|---|
| 2025.11.18 | ₩87,965 | ₩88,931 | ₩87,630 | ₩88,274 | +0.35% | 67.1만 |
|---|
| 2025.11.17 | ₩87,389 | ₩88,676 | ₩87,013 | ₩87,469 | +0.09% | 49.8만 |
|---|
| 2025.11.14 | ₩87,858 | ₩87,858 | ₩85,913 | ₩87,322 | -0.61% | 54.5만 |
|---|
| 2025.11.13 | ₩90,031 | ₩90,259 | ₩87,375 | ₩87,456 | -2.86% | 48.9만 |
|---|
| 2025.11.12 | ₩90,004 | ₩90,473 | ₩89,467 | ₩90,272 | +0.30% | 41.8만 |
|---|
| 2025.11.11 | ₩88,944 | ₩90,084 | ₩88,623 | ₩90,017 | +1.21% | 68.7만 |
|---|
| 2025.11.10 | ₩86,638 | ₩89,709 | ₩86,638 | ₩88,730 | +2.41% | 74만 |
|---|
| 2025.11.07 | ₩84,720 | ₩88,099 | ₩84,089 | ₩87,201 | +2.93% | 101만 |
|---|
| 2025.11.06 | ₩81,582 | ₩85,994 | ₩81,582 | ₩84,787 | +3.93% | 76.5만 |
|---|
| 2025.11.05 | ₩81,662 | ₩82,520 | ₩81,340 | ₩81,823 | +0.20% | 33.1만 |
|---|
| 2025.11.04 | ₩80,777 | ₩81,729 | ₩80,267 | ₩81,608 | +1.03% | 29.8만 |
|---|
| 2025.11.03 | ₩79,744 | ₩80,562 | ₩78,551 | ₩80,535 | +0.99% | 32.1만 |
|---|
| 2025.10.31 | ₩79,825 | ₩80,603 | ₩78,980 | ₩80,026 | +0.25% | 49.3만 |
|---|
| 2025.10.30 | ₩80,147 | ₩81,541 | ₩79,771 | ₩80,468 | +0.40% | 27.7만 |
|---|
| 2025.10.29 | ₩81,447 | ₩82,064 | ₩79,972 | ₩80,240 | -1.48% | 32.9만 |
|---|
| 2025.10.28 | ₩83,043 | ₩83,057 | ₩82,011 | ₩82,292 | -0.90% | 37만 |
|---|
| 2025.10.27 | ₩83,151 | ₩83,540 | ₩82,561 | ₩83,204 | +0.06% | 25.7만 |
|---|
| 2025.10.24 | ₩82,775 | ₩83,727 | ₩82,373 | ₩83,580 | +0.97% | 23.3만 |
|---|
| 2025.10.23 | ₩82,775 | ₩82,990 | ₩81,877 | ₩82,722 | -0.06% | 23.5만 |
|---|
| 2025.10.22 | ₩82,038 | ₩83,017 | ₩81,555 | ₩82,654 | +0.75% | 31만 |
|---|
| 2025.10.21 | ₩81,300 | ₩82,413 | ₩81,300 | ₩82,011 | +0.87% | 25.5만 |
|---|
| 2025.10.20 | ₩80,012 | ₩81,675 | ₩79,637 | ₩81,649 | +2.04% | 36.3만 |
|---|
| 2025.10.17 | ₩79,141 | ₩79,744 | ₩78,940 | ₩79,489 | +0.44% | 48.3만 |
|---|
| 2025.10.16 | ₩79,154 | ₩79,986 | ₩78,886 | ₩79,248 | +0.12% | 49.7만 |
|---|
| 2025.10.15 | ₩77,987 | ₩79,395 | ₩77,987 | ₩79,127 | +1.46% | 24.9만 |
|---|
| 2025.10.14 | ₩76,606 | ₩78,712 | ₩76,606 | ₩78,229 | +2.12% | 60.5만 |
|---|
| 2025.10.13 | ₩77,357 | ₩77,893 | ₩76,753 | ₩76,888 | -0.61% | 23.7만 |
|---|
| 2025.10.10 | ₩77,987 | ₩78,805 | ₩76,794 | ₩77,397 | -0.76% | 31.1만 |
|---|