시장 데이터를 불러오는 중
전체 종목
노스웨스트 내추럴 홀딩 과거 주가
Northwest Natural Holding Company Common Stock · NWN · NYSE
주요 사업 분야는 석유·가스 수송입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Northwest Natural Holding Company Common Stock · NWN · NYSE
주요 사업 분야는 석유·가스 수송입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩64,243 | ₩64,551 | ₩63,840 | ₩64,001 | -0.38% | 19.3만 |
| 2026.10.08 | ₩64,296 | ₩64,363 | ₩63,425 | ₩64,095 | -0.31% | 32.8만 |
| 2026.10.07 | ₩63,344 | ₩64,202 | ₩63,344 | ₩64,068 | +1.14% | 24.2만 |
| 2026.10.06 | ₩63,961 | ₩63,961 | ₩63,143 | ₩63,639 | -0.50% | 17.6만 |
| 2026.10.05 | ₩63,572 | ₩63,572 | ₩62,768 | ₩63,277 | -0.46% | 29.3만 |
| 2026.10.02 | ₩63,036 | ₩63,894 | ₩62,861 | ₩63,532 | +0.79% | 23.7만 |
| 2026.10.01 | ₩62,298 | ₩62,687 | ₩61,346 | ₩62,566 | +0.43% | 26.5만 |
| 2026.09.30 | ₩63,304 | ₩63,371 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,580 |
| -1.14% |
| 26만 |
| 2026.09.29 | ₩62,271 | ₩63,183 | ₩62,271 | ₩63,049 | +1.25% | 21.2만 |
|---|
| 2026.09.28 | ₩63,317 | ₩63,358 | ₩62,178 | ₩62,754 | -0.89% | 22.9만 |
|---|
| 2026.09.25 | ₩63,022 | ₩63,304 | ₩62,271 | ₩63,076 | +0.09% | 27.3만 |
|---|
| 2026.09.24 | ₩63,626 | ₩63,693 | ₩62,727 | ₩62,982 | -1.01% | 26.5만 |
|---|
| 2026.09.23 | ₩63,800 | ₩63,974 | ₩62,835 | ₩63,331 | -0.74% | 29만 |
|---|
| 2026.09.22 | ₩64,470 | ₩64,900 | ₩64,028 | ₩64,068 | -0.62% | 25만 |
|---|
| 2026.09.21 | ₩64,900 | ₩65,248 | ₩64,310 | ₩64,457 | -0.68% | 26.3만 |
|---|
| 2026.09.18 | ₩65,530 | ₩65,530 | ₩64,256 | ₩64,819 | -1.08% | 99.9만 |
|---|
| 2026.09.17 | ₩65,650 | ₩65,731 | ₩64,980 | ₩65,248 | -0.61% | 27.8만 |
|---|
| 2026.09.16 | ₩65,154 | ₩65,570 | ₩64,605 | ₩65,262 | +0.16% | 27.4만 |
|---|
| 2026.09.15 | ₩65,047 | ₩65,168 | ₩64,310 | ₩64,672 | -0.58% | 33.4만 |
|---|
| 2026.09.14 | ₩65,677 | ₩65,758 | ₩64,725 | ₩65,114 | -0.86% | 25.2만 |
|---|
| 2026.09.11 | ₩66,308 | ₩66,375 | ₩64,792 | ₩64,953 | -2.04% | 22.4만 |
|---|
| 2026.09.10 | ₩66,375 | ₩66,509 | ₩65,423 | ₩65,785 | -0.89% | 20.9만 |
|---|
| 2026.09.09 | ₩67,072 | ₩67,072 | ₩65,275 | ₩66,066 | -1.50% | 25.6만 |
|---|
| 2026.09.08 | ₩65,677 | ₩67,045 | ₩65,677 | ₩66,991 | +2.00% | 19.6만 |
|---|
| 2026.09.04 | ₩65,905 | ₩66,643 | ₩65,731 | ₩65,959 | +0.08% | 17.5만 |
|---|
| 2026.09.03 | ₩66,428 | ₩66,455 | ₩65,704 | ₩66,227 | -0.30% | 13.7만 |
|---|
| 2026.09.02 | ₩66,509 | ₩66,509 | ₩65,329 | ₩66,026 | -0.73% | 16.5만 |
|---|
| 2026.09.01 | ₩66,120 | ₩66,281 | ₩65,396 | ₩66,254 | +0.20% | 23만 |
|---|
| 2026.08.31 | ₩65,825 | ₩66,737 | ₩65,396 | ₩65,798 | -0.04% | 23.9만 |
|---|
| 2026.08.28 | ₩67,005 | ₩67,313 | ₩65,785 | ₩66,375 | -0.94% | 16.3만 |
|---|
| 2026.08.27 | ₩66,804 | ₩66,817 | ₩65,798 | ₩66,455 | -0.52% | 10.7만 |
|---|
| 2026.08.26 | ₩66,991 | ₩67,809 | ₩66,683 | ₩67,568 | +0.86% | 19만 |
|---|
| 2026.08.25 | ₩67,528 | ₩67,528 | ₩66,871 | ₩66,978 | -0.81% | 15.6만 |
|---|
| 2026.08.24 | ₩66,589 | ₩67,380 | ₩66,093 | ₩67,340 | +1.13% | 19만 |
|---|
| 2026.08.21 | ₩67,957 | ₩68,238 | ₩66,227 | ₩66,267 | -2.49% | 52.3만 |
|---|
| 2026.08.20 | ₩68,064 | ₩68,493 | ₩67,702 | ₩67,836 | -0.33% | 19.4만 |
|---|
| 2026.08.19 | ₩68,815 | ₩69,190 | ₩67,823 | ₩67,917 | -1.31% | 18.5만 |
|---|
| 2026.08.18 | ₩68,359 | ₩68,936 | ₩67,823 | ₩68,413 | +0.08% | 27.2만 |
|---|
| 2026.08.17 | ₩67,850 | ₩68,252 | ₩67,487 | ₩67,622 | -0.34% | 21.9만 |
|---|
| 2026.08.14 | ₩68,198 | ₩68,520 | ₩67,836 | ₩68,198 | 0.00% | 14.4만 |
|---|
| 2026.08.13 | ₩67,782 | ₩68,372 | ₩67,756 | ₩68,131 | +0.51% | 17.2만 |
|---|
| 2026.08.12 | ₩67,179 | ₩67,863 | ₩67,125 | ₩67,501 | +0.48% | 18.7만 |
|---|
| 2026.08.11 | ₩66,656 | ₩67,487 | ₩66,522 | ₩67,380 | +1.09% | 18.7만 |
|---|
| 2026.08.10 | ₩67,380 | ₩67,420 | ₩66,173 | ₩66,468 | -1.35% | 25.2만 |
|---|
| 2026.08.07 | ₩68,775 | ₩68,815 | ₩67,125 | ₩67,675 | -1.60% | 23.6만 |
|---|
| 2026.08.06 | ₩66,871 | ₩68,131 | ₩66,844 | ₩68,077 | +1.80% | 32.9만 |
|---|
| 2026.08.05 | ₩66,509 | ₩66,509 | ₩64,551 | ₩66,160 | -0.52% | 23.8만 |
|---|
| 2026.08.04 | ₩65,074 | ₩65,557 | ₩64,564 | ₩65,315 | +0.37% | 24.7만 |
|---|
| 2026.08.03 | ₩65,664 | ₩66,294 | ₩65,235 | ₩65,610 | -0.08% | 24.6만 |
|---|
| 2026.07.31 | ₩65,610 | ₩66,200 | ₩65,248 | ₩65,597 | -0.02% | 27만 |
|---|
| 2026.07.30 | ₩68,386 | ₩69,070 | ₩66,777 | ₩67,085 | -1.90% | 16.9만 |
|---|
| 2026.07.29 | ₩69,821 | ₩70,317 | ₩68,386 | ₩68,614 | -1.73% | 29.5만 |
|---|
| 2026.07.28 | ₩69,606 | ₩70,773 | ₩69,204 | ₩69,620 | +0.02% | 21.1만 |
|---|
| 2026.07.27 | ₩68,641 | ₩69,512 | ₩68,641 | ₩68,895 | +0.37% | 13.1만 |
|---|
| 2026.07.24 | ₩69,338 | ₩70,008 | ₩68,895 | ₩69,298 | -0.06% | 13.8만 |
|---|
| 2026.07.23 | ₩68,252 | ₩69,499 | ₩68,238 | ₩68,828 | +0.84% | 30.2만 |
|---|
| 2026.07.22 | ₩68,399 | ₩69,137 | ₩68,265 | ₩69,137 | +1.08% | 16.4만 |
|---|
| 2026.07.21 | ₩68,735 | ₩68,735 | ₩67,394 | ₩67,836 | -1.31% | 17.4만 |
|---|
| 2026.07.20 | ₩68,748 | ₩69,955 | ₩67,729 | ₩68,332 | -0.60% | 14.2만 |
|---|
| 2026.07.17 | ₩70,035 | ₩71,054 | ₩68,225 | ₩68,654 | -1.97% | 24.6만 |
|---|
| 2026.07.16 | ₩67,957 | ₩69,378 | ₩67,957 | ₩69,070 | +1.64% | 26.8만 |
|---|
| 2026.07.15 | ₩67,622 | ₩68,171 | ₩67,045 | ₩67,514 | -0.16% | 13.8만 |
|---|
| 2026.07.14 | ₩68,815 | ₩69,043 | ₩67,796 | ₩67,796 | -1.48% | 17.6만 |
|---|
| 2026.07.13 | ₩67,984 | ₩69,110 | ₩67,742 | ₩68,708 | +1.07% | 28만 |
|---|
| 2026.07.10 | ₩66,482 | ₩67,648 | ₩66,482 | ₩67,581 | +1.65% | 15만 |
|---|
| 2026.07.09 | ₩66,415 | ₩66,991 | ₩66,120 | ₩66,549 | +0.20% | 26.8만 |
|---|
| 2026.07.08 | ₩66,790 | ₩67,474 | ₩66,214 | ₩66,589 | -0.30% | 27.7만 |
|---|
| 2026.07.07 | ₩65,798 | ₩67,689 | ₩65,798 | ₩66,790 | +1.51% | 17.9만 |
|---|
| 2026.07.06 | ₩65,543 | ₩66,589 | ₩65,195 | ₩65,235 | -0.47% | 21.8만 |
|---|
| 2026.07.02 | ₩65,838 | ₩66,817 | ₩65,838 | ₩66,683 | +1.28% | 20.9만 |
|---|
| 2026.07.01 | ₩66,240 | ₩66,482 | ₩65,154 | ₩65,342 | -1.36% | 28.5만 |
|---|
| 2026.06.30 | ₩66,817 | ₩68,024 | ₩65,744 | ₩65,785 | -1.55% | 26.2만 |
|---|
| 2026.06.29 | ₩67,957 | ₩67,957 | ₩66,656 | ₩67,018 | -1.38% | 32.6만 |
|---|
| 2026.06.26 | ₩68,319 | ₩69,056 | ₩67,917 | ₩68,158 | -0.24% | 105.9만 |
|---|
| 2026.06.25 | ₩67,555 | ₩68,533 | ₩66,482 | ₩67,715 | +0.24% | 26만 |
|---|
| 2026.06.24 | ₩67,045 | ₩69,150 | ₩67,045 | ₩67,756 | +1.06% | 45.9만 |
|---|
| 2026.06.23 | ₩65,731 | ₩66,965 | ₩65,423 | ₩66,924 | +1.82% | 23만 |
|---|
| 2026.06.22 | ₩65,396 | ₩66,294 | ₩65,248 | ₩65,302 | -0.14% | 26.9만 |
|---|
| 2026.06.18 | ₩65,543 | ₩66,348 | ₩65,020 | ₩65,731 | +0.29% | 80.3만 |
|---|
| 2026.06.17 | ₩65,878 | ₩66,147 | ₩64,886 | ₩65,530 | -0.53% | 23.3만 |
|---|
| 2026.06.16 | ₩67,139 | ₩67,581 | ₩65,771 | ₩66,214 | -1.38% | 26.2만 |
|---|
| 2026.06.15 | ₩66,026 | ₩66,911 | ₩65,758 | ₩66,562 | +0.81% | 25.4만 |
|---|
| 2026.06.12 | ₩66,308 | ₩67,179 | ₩66,147 | ₩66,857 | +0.83% | 16.9만 |
|---|
| 2026.06.11 | ₩67,179 | ₩67,984 | ₩66,080 | ₩66,080 | -1.64% | 24.7만 |
|---|
| 2026.06.10 | ₩67,286 | ₩67,957 | ₩66,790 | ₩67,045 | -0.36% | 20.7만 |
|---|
| 2026.06.09 | ₩65,865 | ₩67,353 | ₩65,288 | ₩66,603 | +1.12% | 37.1만 |
|---|
| 2026.06.08 | ₩66,710 | ₩67,327 | ₩65,610 | ₩65,610 | -1.65% | 22.6만 |
|---|
| 2026.06.05 | ₩66,120 | ₩67,514 | ₩65,852 | ₩66,750 | +0.95% | 23만 |
|---|
| 2026.06.04 | ₩65,704 | ₩66,039 | ₩64,940 | ₩65,557 | -0.22% | 23.3만 |
|---|
| 2026.06.03 | ₩65,248 | ₩66,147 | ₩64,631 | ₩64,685 | -0.86% | 23만 |
|---|
| 2026.06.02 | ₩63,921 | ₩65,423 | ₩63,921 | ₩65,181 | +1.97% | 22.4만 |
|---|
| 2026.06.01 | ₩64,739 | ₩64,739 | ₩63,787 | ₩64,149 | -0.91% | 25.2만 |
|---|
| 2026.05.29 | ₩65,597 | ₩65,825 | ₩64,900 | ₩65,020 | -0.88% | 33.8만 |
|---|
| 2026.05.28 | ₩67,353 | ₩67,662 | ₩65,905 | ₩65,905 | -2.15% | 24.6만 |
|---|
| 2026.05.27 | ₩66,804 | ₩70,129 | ₩66,804 | ₩67,420 | +0.92% | 54.7만 |
|---|
| 2026.05.26 | ₩66,951 | ₩67,528 | ₩66,254 | ₩66,898 | -0.08% | 24.3만 |
|---|
| 2026.05.22 | ₩66,495 | ₩67,085 | ₩66,254 | ₩66,951 | +0.69% | 21.6만 |
|---|
| 2026.05.21 | ₩67,662 | ₩67,662 | ₩66,401 | ₩66,804 | -1.27% | 19.4만 |
|---|
| 2026.05.20 | ₩67,353 | ₩67,943 | ₩66,830 | ₩66,938 | -0.62% | 28.3만 |
|---|
| 2026.05.19 | ₩66,401 | ₩68,010 | ₩66,240 | ₩67,313 | +1.37% | 29.5만 |
|---|
| 2026.05.18 | ₩65,583 | ₩66,884 | ₩65,557 | ₩66,442 | +1.31% | 27만 |
|---|
| 2026.05.15 | ₩67,756 | ₩67,756 | ₩64,859 | ₩64,926 | -4.18% | 27만 |
|---|
| 2026.05.14 | ₩67,487 | ₩67,729 | ₩66,495 | ₩66,924 | -0.83% | 32.3만 |
|---|
| 2026.05.13 | ₩66,871 | ₩67,166 | ₩65,986 | ₩66,656 | -0.32% | 35.8만 |
|---|
| 2026.05.12 | ₩67,300 | ₩68,104 | ₩67,005 | ₩67,260 | -0.06% | 22.6만 |
|---|
| 2026.05.11 | ₩68,158 | ₩68,775 | ₩67,487 | ₩67,662 | -0.73% | 31.7만 |
|---|
| 2026.05.08 | ₩67,715 | ₩68,855 | ₩67,434 | ₩67,635 | -0.12% | 31.5만 |
|---|
| 2026.05.07 | ₩65,583 | ₩67,863 | ₩65,020 | ₩67,300 | +2.62% | 42.3만 |
|---|
| 2026.05.06 | ₩69,070 | ₩70,075 | ₩64,953 | ₩65,248 | -5.53% | 44.6만 |
|---|
| 2026.05.05 | ₩71,282 | ₩71,644 | ₩70,612 | ₩70,665 | -0.87% | 16.8만 |
|---|
| 2026.05.04 | ₩70,464 | ₩71,349 | ₩69,821 | ₩70,867 | +0.57% | 20.3만 |
|---|
| 2026.05.01 | ₩71,832 | ₩71,832 | ₩70,558 | ₩70,880 | -1.33% | 15.4만 |
|---|
| 2026.04.30 | ₩70,384 | ₩71,497 | ₩70,384 | ₩71,068 | +0.97% | 23.3만 |
|---|
| 2026.04.29 | ₩71,027 | ₩71,899 | ₩70,800 | ₩71,229 | +0.28% | 16.6만 |
|---|
| 2026.04.28 | ₩71,081 | ₩73,133 | ₩71,081 | ₩71,564 | +0.68% | 13.7만 |
|---|
| 2026.04.27 | ₩71,738 | ₩72,476 | ₩71,001 | ₩71,832 | +0.13% | 17.5만 |
|---|
| 2026.04.24 | ₩71,524 | ₩72,234 | ₩71,068 | ₩71,550 | +0.04% | 25.5만 |
|---|
| 2026.04.23 | ₩70,558 | ₩71,752 | ₩70,330 | ₩71,752 | +1.69% | 15.4만 |
|---|
| 2026.04.22 | ₩70,317 | ₩70,505 | ₩69,566 | ₩69,968 | -0.50% | 15.3만 |
|---|
| 2026.04.21 | ₩71,711 | ₩71,872 | ₩69,928 | ₩70,008 | -2.37% | 15.8만 |
|---|
| 2026.04.20 | ₩72,449 | ₩72,985 | ₩71,497 | ₩71,537 | -1.26% | 18.9만 |
|---|
| 2026.04.17 | ₩72,677 | ₩72,677 | ₩71,497 | ₩72,462 | -0.30% | 20.2만 |
|---|
| 2026.04.16 | ₩72,529 | ₩73,387 | ₩72,288 | ₩73,119 | +0.81% | 14.1만 |
|---|
| 2026.04.15 | ₩72,663 | ₩73,012 | ₩72,207 | ₩72,932 | +0.37% | 18만 |
|---|
| 2026.04.14 | ₩72,999 | ₩73,455 | ₩71,899 | ₩73,186 | +0.26% | 14.4만 |
|---|
| 2026.04.13 | ₩74,527 | ₩74,527 | ₩72,637 | ₩73,186 | -1.80% | 18만 |
|---|
| 2026.04.10 | ₩74,661 | ₩75,077 | ₩74,353 | ₩74,554 | -0.14% | 20.4만 |
|---|
| 2026.04.09 | ₩73,750 | ₩75,077 | ₩73,495 | ₩74,822 | +1.45% | 29.3만 |
|---|
| 2026.04.08 | ₩73,307 | ₩74,044 | ₩72,824 | ₩73,830 | +0.71% | 29.7만 |
|---|
| 2026.04.07 | ₩73,213 | ₩74,299 | ₩72,811 | ₩73,803 | +0.81% | 27.4만 |
|---|
| 2026.04.06 | ₩73,092 | ₩73,347 | ₩72,355 | ₩73,146 | +0.07% | 23만 |
|---|
| 2026.04.02 | ₩72,409 | ₩73,347 | ₩71,953 | ₩73,294 | +1.22% | 20.4만 |
|---|
| 2026.04.01 | ₩70,585 | ₩72,288 | ₩70,585 | ₩72,006 | +2.01% | 21.6만 |
|---|
| 2026.03.31 | ₩72,167 | ₩72,409 | ₩70,719 | ₩71,363 | -1.11% | 24.3만 |
|---|
| 2026.03.30 | ₩70,934 | ₩72,087 | ₩70,732 | ₩71,899 | +1.36% | 26.2만 |
|---|
| 2026.03.27 | ₩70,920 | ₩71,497 | ₩70,317 | ₩70,840 | -0.11% | 22.8만 |
|---|
| 2026.03.26 | ₩70,277 | ₩71,081 | ₩70,277 | ₩70,880 | +0.86% | 17.5만 |
|---|
| 2026.03.25 | ₩70,706 | ₩70,706 | ₩69,325 | ₩70,357 | -0.49% | 44.9만 |
|---|
| 2026.03.24 | ₩68,399 | ₩70,974 | ₩68,399 | ₩70,062 | +2.43% | 24.7만 |
|---|
| 2026.03.23 | ₩70,263 | ₩70,652 | ₩69,043 | ₩69,928 | -0.48% | 32.5만 |
|---|
| 2026.03.20 | ₩71,162 | ₩71,403 | ₩68,708 | ₩68,949 | -3.11% | 131.2만 |
|---|
| 2026.03.19 | ₩70,263 | ₩71,591 | ₩70,263 | ₩71,148 | +1.26% | 38.7만 |
|---|
| 2026.03.18 | ₩70,813 | ₩70,813 | ₩69,311 | ₩70,558 | -0.36% | 43.8만 |
|---|
| 2026.03.17 | ₩71,819 | ₩71,819 | ₩70,089 | ₩70,263 | -2.17% | 23.1만 |
|---|
| 2026.03.16 | ₩71,068 | ₩71,497 | ₩69,955 | ₩70,625 | -0.62% | 31.6만 |
|---|
| 2026.03.13 | ₩70,210 | ₩70,732 | ₩69,298 | ₩70,478 | +0.38% | 28.8만 |
|---|
| 2026.03.12 | ₩68,600 | ₩70,317 | ₩68,212 | ₩69,646 | +1.52% | 25.9만 |
|---|
| 2026.03.11 | ₩69,056 | ₩69,418 | ₩68,359 | ₩69,083 | +0.04% | 25.9만 |
|---|
| 2026.03.10 | ₩69,043 | ₩70,263 | ₩68,949 | ₩69,217 | +0.25% | 31.5만 |
|---|
| 2026.03.09 | ₩69,646 | ₩70,290 | ₩68,520 | ₩70,116 | +0.67% | 26.9만 |
|---|
| 2026.03.06 | ₩69,257 | ₩70,277 | ₩68,131 | ₩69,861 | +0.87% | 62.7만 |
|---|
| 2026.03.05 | ₩70,437 | ₩70,437 | ₩69,043 | ₩69,807 | -0.89% | 32.9만 |
|---|
| 2026.03.04 | ₩70,397 | ₩70,826 | ₩69,325 | ₩70,437 | +0.06% | 30.2만 |
|---|
| 2026.03.03 | ₩69,807 | ₩70,947 | ₩68,440 | ₩70,397 | +0.85% | 35.2만 |
|---|
| 2026.03.02 | ₩71,068 | ₩71,953 | ₩70,089 | ₩70,518 | -0.77% | 38.4만 |
|---|
| 2026.02.27 | ₩67,823 | ₩71,711 | ₩67,581 | ₩71,121 | +4.86% | 60만 |
|---|
| 2026.02.26 | ₩67,260 | ₩67,809 | ₩66,871 | ₩67,407 | +0.22% | 43.1만 |
|---|
| 2026.02.25 | ₩66,978 | ₩67,112 | ₩65,329 | ₩67,032 | +0.08% | 31.1만 |
|---|
| 2026.02.24 | ₩67,434 | ₩67,501 | ₩66,227 | ₩67,206 | -0.34% | 30.2만 |
|---|
| 2026.02.23 | ₩67,487 | ₩68,305 | ₩66,857 | ₩67,233 | -0.38% | 19.2만 |
|---|
| 2026.02.20 | ₩66,321 | ₩67,273 | ₩65,583 | ₩67,192 | +1.31% | 19.6만 |
|---|
| 2026.02.19 | ₩66,576 | ₩66,643 | ₩65,637 | ₩66,106 | -0.70% | 44.7만 |
|---|
| 2026.02.18 | ₩67,045 | ₩67,152 | ₩65,758 | ₩65,838 | -1.80% | 20.3만 |
|---|
| 2026.02.17 | ₩67,715 | ₩68,252 | ₩67,139 | ₩67,313 | -0.59% | 22.4만 |
|---|
| 2026.02.13 | ₩66,455 | ₩67,648 | ₩66,308 | ₩67,514 | +1.59% | 18.9만 |
|---|
| 2026.02.12 | ₩65,959 | ₩66,965 | ₩65,597 | ₩66,804 | +1.28% | 27.2만 |
|---|
| 2026.02.11 | ₩64,913 | ₩65,758 | ₩64,538 | ₩65,503 | +0.91% | 20.1만 |
|---|
| 2026.02.10 | ₩63,948 | ₩65,195 | ₩63,653 | ₩64,779 | +1.30% | 15.3만 |
|---|
| 2026.02.09 | ₩64,363 | ₩64,363 | ₩63,411 | ₩63,907 | -0.71% | 14.9만 |
|---|
| 2026.02.06 | ₩65,610 | ₩66,026 | ₩64,457 | ₩64,457 | -1.76% | 24.2만 |
|---|
| 2026.02.05 | ₩64,524 | ₩65,583 | ₩64,524 | ₩65,141 | +0.96% | 22.9만 |
|---|
| 2026.02.04 | ₩64,497 | ₩64,900 | ₩63,800 | ₩64,095 | -0.62% | 21.1만 |
|---|
| 2026.02.03 | ₩63,384 | ₩64,698 | ₩63,036 | ₩63,961 | +0.91% | 30.4만 |
|---|
| 2026.02.02 | ₩62,580 | ₩63,653 | ₩62,446 | ₩63,492 | +1.46% | 31.9만 |
|---|
| 2026.01.30 | ₩62,379 | ₩62,794 | ₩61,802 | ₩62,432 | +0.09% | 87.1만 |
|---|
| 2026.01.29 | ₩62,151 | ₩63,277 | ₩62,151 | ₩63,089 | +1.51% | 24.2만 |
|---|
| 2026.01.28 | ₩62,405 | ₩63,143 | ₩61,869 | ₩61,976 | -0.69% | 42.5만 |
|---|
| 2026.01.27 | ₩62,271 | ₩62,969 | ₩62,137 | ₩62,888 | +0.99% | 22.1만 |
|---|
| 2026.01.26 | ₩61,829 | ₩62,620 | ₩61,775 | ₩62,405 | +0.93% | 32.7만 |
|---|
| 2026.01.23 | ₩62,714 | ₩62,768 | ₩61,279 | ₩61,453 | -2.01% | 31.3만 |
|---|
| 2026.01.22 | ₩63,358 | ₩63,478 | ₩62,271 | ₩62,741 | -0.97% | 22.9만 |
|---|
| 2026.01.21 | ₩62,955 | ₩63,358 | ₩62,553 | ₩63,183 | +0.36% | 46.4만 |
|---|
| 2026.01.20 | ₩62,808 | ₩62,821 | ₩62,151 | ₩62,660 | -0.23% | 26만 |
|---|
| 2026.01.16 | ₩62,714 | ₩63,089 | ₩62,245 | ₩62,982 | +0.43% | 31.1만 |
|---|
| 2026.01.15 | ₩62,432 | ₩63,237 | ₩62,432 | ₩62,982 | +0.88% | 20.9만 |
|---|
| 2026.01.14 | ₩61,909 | ₩62,499 | ₩61,681 | ₩62,325 | +0.67% | 29.7만 |
|---|
| 2026.01.13 | ₩62,030 | ₩62,540 | ₩61,373 | ₩61,708 | -0.52% | 25.1만 |
|---|
| 2026.01.12 | ₩61,842 | ₩62,513 | ₩61,494 | ₩62,017 | +0.28% | 30만 |
|---|
| 2026.01.09 | ₩63,036 | ₩63,572 | ₩61,842 | ₩61,842 | -1.89% | 29.3만 |
|---|
| 2026.01.08 | ₩62,459 | ₩63,894 | ₩62,459 | ₩62,995 | +0.86% | 19.5만 |
|---|
| 2026.01.07 | ₩62,540 | ₩62,928 | ₩62,151 | ₩62,741 | +0.32% | 30.1만 |
|---|
| 2026.01.06 | ₩62,030 | ₩62,928 | ₩62,030 | ₩62,540 | +0.82% | 20.1만 |
|---|
| 2026.01.05 | ₩62,419 | ₩62,687 | ₩61,266 | ₩62,405 | -0.02% | 31.2만 |
|---|
| 2026.01.02 | ₩62,607 | ₩63,130 | ₩62,110 | ₩62,674 | +0.11% | 24만 |
|---|
| 2025.12.31 | ₩62,861 | ₩63,331 | ₩62,379 | ₩62,674 | -0.30% | 19만 |
|---|
| 2025.12.30 | ₩63,063 | ₩63,371 | ₩62,875 | ₩62,875 | -0.30% | 15.7만 |
|---|
| 2025.12.29 | ₩62,995 | ₩63,585 | ₩62,848 | ₩63,197 | +0.32% | 19.2만 |
|---|
| 2025.12.26 | ₩63,143 | ₩63,264 | ₩62,580 | ₩62,808 | -0.53% | 14.4만 |
|---|
| 2025.12.24 | ₩62,848 | ₩63,237 | ₩62,687 | ₩63,143 | +0.47% | 11.4만 |
|---|
| 2025.12.23 | ₩63,116 | ₩63,505 | ₩62,754 | ₩62,902 | -0.34% | 23만 |
|---|
| 2025.12.22 | ₩62,057 | ₩63,371 | ₩62,017 | ₩63,116 | +1.71% | 22.4만 |
|---|
| 2025.12.19 | ₩63,116 | ₩63,478 | ₩62,070 | ₩62,379 | -1.17% | 127.9만 |
|---|
| 2025.12.18 | ₩63,666 | ₩63,894 | ₩62,540 | ₩63,639 | -0.04% | 22만 |
|---|
| 2025.12.17 | ₩62,607 | ₩63,827 | ₩62,566 | ₩63,559 | +1.52% | 32.2만 |
|---|
| 2025.12.16 | ₩63,022 | ₩63,250 | ₩62,231 | ₩62,861 | -0.26% | 25만 |
|---|
| 2025.12.15 | ₩62,325 | ₩63,116 | ₩61,842 | ₩62,861 | +0.86% | 28.5만 |
|---|
| 2025.12.12 | ₩62,526 | ₩62,969 | ₩62,151 | ₩62,727 | +0.32% | 23.5만 |
|---|
| 2025.12.11 | ₩62,338 | ₩62,942 | ₩61,909 | ₩62,271 | -0.11% | 22.2만 |
|---|
| 2025.12.10 | ₩61,815 | ₩62,231 | ₩61,574 | ₩61,883 | +0.11% | 34.4만 |
|---|
| 2025.12.09 | ₩62,352 | ₩62,741 | ₩61,534 | ₩61,775 | -0.92% | 19.7만 |
|---|
| 2025.12.08 | ₩62,084 | ₩62,687 | ₩61,319 | ₩61,936 | -0.24% | 29.9만 |
|---|
| 2025.12.05 | ₩61,990 | ₩62,352 | ₩61,453 | ₩62,003 | +0.02% | 30.3만 |
|---|
| 2025.12.04 | ₩63,921 | ₩64,511 | ₩61,815 | ₩61,963 | -3.06% | 28.5만 |
|---|
| 2025.12.03 | ₩65,060 | ₩65,476 | ₩63,974 | ₩64,175 | -1.36% | 24.8만 |
|---|
| 2025.12.02 | ₩65,570 | ₩66,415 | ₩64,712 | ₩64,739 | -1.27% | 28.4만 |
|---|
| 2025.12.01 | ₩65,892 | ₩66,308 | ₩65,060 | ₩65,597 | -0.45% | 23.1만 |
|---|
| 2025.11.28 | ₩66,013 | ₩66,361 | ₩65,718 | ₩66,334 | +0.49% | 13.9만 |
|---|
| 2025.11.26 | ₩65,329 | ₩66,549 | ₩65,329 | ₩65,959 | +0.96% | 44.4만 |
|---|
| 2025.11.25 | ₩65,302 | ₩65,878 | ₩65,101 | ₩65,503 | +0.31% | 28.3만 |
|---|
| 2025.11.24 | ₩64,403 | ₩65,288 | ₩63,907 | ₩65,020 | +0.96% | 24.7만 |
|---|
| 2025.11.21 | ₩63,961 | ₩65,168 | ₩63,626 | ₩64,484 | +0.82% | 27.9만 |
|---|
| 2025.11.20 | ₩63,290 | ₩64,484 | ₩63,156 | ₩63,840 | +0.87% | 27.3만 |
|---|
| 2025.11.19 | ₩63,626 | ₩64,068 | ₩63,156 | ₩63,170 | -0.72% | 25.6만 |
|---|
| 2025.11.18 | ₩63,974 | ₩64,417 | ₩63,639 | ₩63,773 | -0.31% | 20.4만 |
|---|
| 2025.11.17 | ₩64,672 | ₩64,806 | ₩63,559 | ₩63,626 | -1.62% | 25.3만 |
|---|
| 2025.11.14 | ₩64,631 | ₩64,779 | ₩63,559 | ₩64,336 | -0.46% | 26.3만 |
|---|
| 2025.11.13 | ₩64,551 | ₩65,034 | ₩64,202 | ₩64,712 | +0.25% | 24.7만 |
|---|
| 2025.11.12 | ₩63,706 | ₩64,806 | ₩63,706 | ₩64,538 | +1.30% | 32.9만 |
|---|
| 2025.11.11 | ₩63,210 | ₩64,363 | ₩62,888 | ₩64,055 | +1.34% | 28.6만 |
|---|
| 2025.11.10 | ₩62,727 | ₩63,089 | ₩62,271 | ₩63,022 | +0.47% | 28.9만 |
|---|
| 2025.11.07 | ₩62,620 | ₩63,170 | ₩62,285 | ₩62,754 | +0.21% | 21.5만 |
|---|
| 2025.11.06 | ₩61,520 | ₩63,022 | ₩61,494 | ₩62,473 | +1.55% | 25.1만 |
|---|
| 2025.11.05 | ₩62,499 | ₩62,499 | ₩60,783 | ₩61,735 | -1.22% | 24만 |
|---|
| 2025.11.04 | ₩62,231 | ₩62,928 | ₩61,668 | ₩62,660 | +0.69% | 21.9만 |
|---|
| 2025.11.03 | ₩60,555 | ₩62,084 | ₩59,603 | ₩62,070 | +2.50% | 26만 |
|---|
| 2025.10.31 | ₩60,850 | ₩61,252 | ₩60,126 | ₩61,051 | +0.33% | 25.5만 |
|---|
| 2025.10.30 | ₩61,775 | ₩62,325 | ₩61,520 | ₩61,990 | +0.35% | 26만 |
|---|
| 2025.10.29 | ₩63,063 | ₩63,130 | ₩61,266 | ₩61,681 | -2.19% | 39.1만 |
|---|
| 2025.10.28 | ₩63,358 | ₩63,358 | ₩62,352 | ₩63,197 | -0.25% | 20.9만 |
|---|
| 2025.10.27 | ₩63,867 | ₩64,015 | ₩62,915 | ₩63,733 | -0.21% | 19.4만 |
|---|
| 2025.10.24 | ₩63,559 | ₩64,082 | ₩63,425 | ₩64,055 | +0.78% | 14.5만 |
|---|
| 2025.10.23 | ₩63,264 | ₩63,505 | ₩62,700 | ₩63,438 | +0.28% | 19.9만 |
|---|
| 2025.10.22 | ₩63,358 | ₩64,001 | ₩62,969 | ₩63,103 | -0.40% | 53.6만 |
|---|
| 2025.10.21 | ₩62,526 | ₩63,009 | ₩62,218 | ₩62,955 | +0.69% | 21.4만 |
|---|
| 2025.10.20 | ₩61,829 | ₩62,593 | ₩61,722 | ₩62,566 | +1.19% | 21.3만 |
|---|
| 2025.10.17 | ₩61,011 | ₩61,668 | ₩60,877 | ₩61,641 | +1.03% | 20만 |
|---|
| 2025.10.16 | ₩60,662 | ₩61,239 | ₩60,434 | ₩60,917 | +0.42% | 19.9만 |
|---|
| 2025.10.15 | ₩59,563 | ₩60,743 | ₩59,241 | ₩60,609 | +1.76% | 24만 |
|---|
| 2025.10.14 | ₩58,785 | ₩59,777 | ₩58,785 | ₩59,549 | +1.30% | 23.5만 |
|---|
| 2025.10.13 | ₩59,818 | ₩60,005 | ₩58,705 | ₩58,785 | -1.73% | 16.7만 |
|---|
| 2025.10.10 | ₩59,000 | ₩60,367 | ₩58,933 | ₩59,818 | +1.39% | 27.2만 |
|---|