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 | ₩63,915 | ₩64,222 | ₩63,515 | ₩63,675 | -0.38% | 19.3만 |
| 2026.10.08 | ₩63,968 | ₩64,035 | ₩63,101 | ₩63,768 | -0.31% | 32.8만 |
| 2026.10.07 | ₩63,021 | ₩63,875 | ₩63,021 | ₩63,741 | +1.14% | 24.2만 |
| 2026.10.06 | ₩63,635 | ₩63,635 | ₩62,821 | ₩63,314 | -0.50% | 17.6만 |
| 2026.10.05 | ₩63,248 | ₩63,248 | ₩62,447 | ₩62,954 | -0.46% | 29.3만 |
| 2026.10.02 | ₩62,714 | ₩63,568 | ₩62,541 | ₩63,208 | +0.79% | 23.7만 |
| 2026.10.01 | ₩61,980 | ₩62,367 | ₩61,033 | ₩62,247 | +0.43% | 26.5만 |
| 2026.09.30 | ₩62,981 | ₩63,048 | ₩62,234 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,261 |
| -1.14% |
| 26만 |
| 2026.09.29 | ₩61,954 | ₩62,861 | ₩61,954 | ₩62,728 | +1.25% | 21.2만 |
|---|
| 2026.09.28 | ₩62,994 | ₩63,034 | ₩61,860 | ₩62,434 | -0.89% | 22.9만 |
|---|
| 2026.09.25 | ₩62,701 | ₩62,981 | ₩61,954 | ₩62,754 | +0.09% | 27.3만 |
|---|
| 2026.09.24 | ₩63,301 | ₩63,368 | ₩62,407 | ₩62,661 | -1.01% | 26.5만 |
|---|
| 2026.09.23 | ₩63,475 | ₩63,648 | ₩62,514 | ₩63,008 | -0.74% | 29만 |
|---|
| 2026.09.22 | ₩64,142 | ₩64,569 | ₩63,701 | ₩63,741 | -0.62% | 25만 |
|---|
| 2026.09.21 | ₩64,569 | ₩64,915 | ₩63,982 | ₩64,128 | -0.68% | 26.3만 |
|---|
| 2026.09.18 | ₩65,196 | ₩65,196 | ₩63,928 | ₩64,488 | -1.08% | 99.9만 |
|---|
| 2026.09.17 | ₩65,316 | ₩65,396 | ₩64,649 | ₩64,915 | -0.61% | 27.8만 |
|---|
| 2026.09.16 | ₩64,822 | ₩65,236 | ₩64,275 | ₩64,929 | +0.16% | 27.4만 |
|---|
| 2026.09.15 | ₩64,715 | ₩64,835 | ₩63,982 | ₩64,342 | -0.58% | 33.4만 |
|---|
| 2026.09.14 | ₩65,342 | ₩65,422 | ₩64,395 | ₩64,782 | -0.86% | 25.2만 |
|---|
| 2026.09.11 | ₩65,969 | ₩66,036 | ₩64,462 | ₩64,622 | -2.04% | 22.4만 |
|---|
| 2026.09.10 | ₩66,036 | ₩66,169 | ₩65,089 | ₩65,449 | -0.89% | 20.9만 |
|---|
| 2026.09.09 | ₩66,730 | ₩66,730 | ₩64,942 | ₩65,729 | -1.50% | 25.6만 |
|---|
| 2026.09.08 | ₩65,342 | ₩66,703 | ₩65,342 | ₩66,650 | +2.00% | 19.6만 |
|---|
| 2026.09.04 | ₩65,569 | ₩66,303 | ₩65,396 | ₩65,622 | +0.08% | 17.5만 |
|---|
| 2026.09.03 | ₩66,089 | ₩66,116 | ₩65,369 | ₩65,889 | -0.30% | 13.7만 |
|---|
| 2026.09.02 | ₩66,169 | ₩66,169 | ₩64,995 | ₩65,689 | -0.73% | 16.5만 |
|---|
| 2026.09.01 | ₩65,783 | ₩65,943 | ₩65,062 | ₩65,916 | +0.20% | 23만 |
|---|
| 2026.08.31 | ₩65,489 | ₩66,396 | ₩65,062 | ₩65,462 | -0.04% | 23.9만 |
|---|
| 2026.08.28 | ₩66,663 | ₩66,970 | ₩65,449 | ₩66,036 | -0.94% | 16.3만 |
|---|
| 2026.08.27 | ₩66,463 | ₩66,476 | ₩65,462 | ₩66,116 | -0.52% | 10.7만 |
|---|
| 2026.08.26 | ₩66,650 | ₩67,463 | ₩66,343 | ₩67,223 | +0.86% | 19만 |
|---|
| 2026.08.25 | ₩67,183 | ₩67,183 | ₩66,530 | ₩66,636 | -0.81% | 15.6만 |
|---|
| 2026.08.24 | ₩66,249 | ₩67,037 | ₩65,756 | ₩66,996 | +1.13% | 19만 |
|---|
| 2026.08.21 | ₩67,610 | ₩67,890 | ₩65,889 | ₩65,929 | -2.49% | 52.3만 |
|---|
| 2026.08.20 | ₩67,717 | ₩68,144 | ₩67,357 | ₩67,490 | -0.33% | 19.4만 |
|---|
| 2026.08.19 | ₩68,464 | ₩68,837 | ₩67,477 | ₩67,570 | -1.31% | 18.5만 |
|---|
| 2026.08.18 | ₩68,010 | ₩68,584 | ₩67,477 | ₩68,064 | +0.08% | 27.2만 |
|---|
| 2026.08.17 | ₩67,503 | ₩67,904 | ₩67,143 | ₩67,277 | -0.34% | 21.9만 |
|---|
| 2026.08.14 | ₩67,850 | ₩68,170 | ₩67,490 | ₩67,850 | 0.00% | 14.4만 |
|---|
| 2026.08.13 | ₩67,437 | ₩68,024 | ₩67,410 | ₩67,784 | +0.51% | 17.2만 |
|---|
| 2026.08.12 | ₩66,836 | ₩67,517 | ₩66,783 | ₩67,157 | +0.48% | 18.7만 |
|---|
| 2026.08.11 | ₩66,316 | ₩67,143 | ₩66,183 | ₩67,037 | +1.09% | 18.7만 |
|---|
| 2026.08.10 | ₩67,037 | ₩67,077 | ₩65,836 | ₩66,129 | -1.35% | 25.2만 |
|---|
| 2026.08.07 | ₩68,424 | ₩68,464 | ₩66,783 | ₩67,330 | -1.60% | 23.6만 |
|---|
| 2026.08.06 | ₩66,530 | ₩67,784 | ₩66,503 | ₩67,730 | +1.80% | 32.9만 |
|---|
| 2026.08.05 | ₩66,169 | ₩66,169 | ₩64,222 | ₩65,823 | -0.52% | 23.8만 |
|---|
| 2026.08.04 | ₩64,742 | ₩65,222 | ₩64,235 | ₩64,982 | +0.37% | 24.7만 |
|---|
| 2026.08.03 | ₩65,329 | ₩65,956 | ₩64,902 | ₩65,276 | -0.08% | 24.6만 |
|---|
| 2026.07.31 | ₩65,276 | ₩65,863 | ₩64,915 | ₩65,262 | -0.02% | 27만 |
|---|
| 2026.07.30 | ₩68,037 | ₩68,717 | ₩66,436 | ₩66,743 | -1.90% | 16.9만 |
|---|
| 2026.07.29 | ₩69,465 | ₩69,958 | ₩68,037 | ₩68,264 | -1.73% | 29.5만 |
|---|
| 2026.07.28 | ₩69,251 | ₩70,412 | ₩68,851 | ₩69,264 | +0.02% | 21.1만 |
|---|
| 2026.07.27 | ₩68,291 | ₩69,158 | ₩68,291 | ₩68,544 | +0.37% | 13.1만 |
|---|
| 2026.07.24 | ₩68,984 | ₩69,651 | ₩68,544 | ₩68,944 | -0.06% | 13.8만 |
|---|
| 2026.07.23 | ₩67,904 | ₩69,144 | ₩67,890 | ₩68,477 | +0.84% | 30.2만 |
|---|
| 2026.07.22 | ₩68,050 | ₩68,784 | ₩67,917 | ₩68,784 | +1.08% | 16.4만 |
|---|
| 2026.07.21 | ₩68,384 | ₩68,384 | ₩67,050 | ₩67,490 | -1.31% | 17.4만 |
|---|
| 2026.07.20 | ₩68,397 | ₩69,598 | ₩67,383 | ₩67,984 | -0.60% | 14.2만 |
|---|
| 2026.07.17 | ₩69,678 | ₩70,692 | ₩67,877 | ₩68,304 | -1.97% | 24.6만 |
|---|
| 2026.07.16 | ₩67,610 | ₩69,024 | ₩67,610 | ₩68,717 | +1.64% | 26.8만 |
|---|
| 2026.07.15 | ₩67,277 | ₩67,824 | ₩66,703 | ₩67,170 | -0.16% | 13.8만 |
|---|
| 2026.07.14 | ₩68,464 | ₩68,691 | ₩67,450 | ₩67,450 | -1.48% | 17.6만 |
|---|
| 2026.07.13 | ₩67,637 | ₩68,757 | ₩67,397 | ₩68,357 | +1.07% | 28만 |
|---|
| 2026.07.10 | ₩66,143 | ₩67,303 | ₩66,143 | ₩67,237 | +1.65% | 15만 |
|---|
| 2026.07.09 | ₩66,076 | ₩66,650 | ₩65,783 | ₩66,209 | +0.20% | 26.8만 |
|---|
| 2026.07.08 | ₩66,450 | ₩67,130 | ₩65,876 | ₩66,249 | -0.30% | 27.7만 |
|---|
| 2026.07.07 | ₩65,462 | ₩67,343 | ₩65,462 | ₩66,450 | +1.51% | 17.9만 |
|---|
| 2026.07.06 | ₩65,209 | ₩66,249 | ₩64,862 | ₩64,902 | -0.47% | 21.8만 |
|---|
| 2026.07.02 | ₩65,502 | ₩66,476 | ₩65,502 | ₩66,343 | +1.28% | 20.9만 |
|---|
| 2026.07.01 | ₩65,903 | ₩66,143 | ₩64,822 | ₩65,009 | -1.36% | 28.5만 |
|---|
| 2026.06.30 | ₩66,476 | ₩67,677 | ₩65,409 | ₩65,449 | -1.55% | 26.2만 |
|---|
| 2026.06.29 | ₩67,610 | ₩67,610 | ₩66,316 | ₩66,676 | -1.38% | 32.6만 |
|---|
| 2026.06.26 | ₩67,970 | ₩68,704 | ₩67,570 | ₩67,810 | -0.24% | 105.9만 |
|---|
| 2026.06.25 | ₩67,210 | ₩68,184 | ₩66,143 | ₩67,370 | +0.24% | 26만 |
|---|
| 2026.06.24 | ₩66,703 | ₩68,797 | ₩66,703 | ₩67,410 | +1.06% | 45.9만 |
|---|
| 2026.06.23 | ₩65,396 | ₩66,623 | ₩65,089 | ₩66,583 | +1.82% | 23만 |
|---|
| 2026.06.22 | ₩65,062 | ₩65,956 | ₩64,915 | ₩64,969 | -0.14% | 26.9만 |
|---|
| 2026.06.18 | ₩65,209 | ₩66,009 | ₩64,689 | ₩65,396 | +0.29% | 80.3만 |
|---|
| 2026.06.17 | ₩65,542 | ₩65,809 | ₩64,555 | ₩65,196 | -0.53% | 23.3만 |
|---|
| 2026.06.16 | ₩66,796 | ₩67,237 | ₩65,436 | ₩65,876 | -1.38% | 26.2만 |
|---|
| 2026.06.15 | ₩65,689 | ₩66,570 | ₩65,422 | ₩66,223 | +0.81% | 25.4만 |
|---|
| 2026.06.12 | ₩65,969 | ₩66,836 | ₩65,809 | ₩66,516 | +0.83% | 16.9만 |
|---|
| 2026.06.11 | ₩66,836 | ₩67,637 | ₩65,742 | ₩65,742 | -1.64% | 24.7만 |
|---|
| 2026.06.10 | ₩66,943 | ₩67,610 | ₩66,450 | ₩66,703 | -0.36% | 20.7만 |
|---|
| 2026.06.09 | ₩65,529 | ₩67,010 | ₩64,955 | ₩66,263 | +1.12% | 37.1만 |
|---|
| 2026.06.08 | ₩66,369 | ₩66,983 | ₩65,276 | ₩65,276 | -1.65% | 22.6만 |
|---|
| 2026.06.05 | ₩65,783 | ₩67,170 | ₩65,516 | ₩66,410 | +0.95% | 23만 |
|---|
| 2026.06.04 | ₩65,369 | ₩65,702 | ₩64,609 | ₩65,222 | -0.22% | 23.3만 |
|---|
| 2026.06.03 | ₩64,915 | ₩65,809 | ₩64,302 | ₩64,355 | -0.86% | 23만 |
|---|
| 2026.06.02 | ₩63,595 | ₩65,089 | ₩63,595 | ₩64,849 | +1.97% | 22.4만 |
|---|
| 2026.06.01 | ₩64,408 | ₩64,408 | ₩63,461 | ₩63,821 | -0.91% | 25.2만 |
|---|
| 2026.05.29 | ₩65,262 | ₩65,489 | ₩64,569 | ₩64,689 | -0.88% | 33.8만 |
|---|
| 2026.05.28 | ₩67,010 | ₩67,317 | ₩65,569 | ₩65,569 | -2.15% | 24.6만 |
|---|
| 2026.05.27 | ₩66,463 | ₩69,771 | ₩66,463 | ₩67,077 | +0.92% | 54.7만 |
|---|
| 2026.05.26 | ₩66,610 | ₩67,183 | ₩65,916 | ₩66,556 | -0.08% | 24.3만 |
|---|
| 2026.05.22 | ₩66,156 | ₩66,743 | ₩65,916 | ₩66,610 | +0.69% | 21.6만 |
|---|
| 2026.05.21 | ₩67,317 | ₩67,317 | ₩66,063 | ₩66,463 | -1.27% | 19.4만 |
|---|
| 2026.05.20 | ₩67,010 | ₩67,597 | ₩66,490 | ₩66,596 | -0.62% | 28.3만 |
|---|
| 2026.05.19 | ₩66,063 | ₩67,664 | ₩65,903 | ₩66,970 | +1.37% | 29.5만 |
|---|
| 2026.05.18 | ₩65,249 | ₩66,543 | ₩65,222 | ₩66,103 | +1.31% | 27만 |
|---|
| 2026.05.15 | ₩67,410 | ₩67,410 | ₩64,528 | ₩64,595 | -4.18% | 27만 |
|---|
| 2026.05.14 | ₩67,143 | ₩67,383 | ₩66,156 | ₩66,583 | -0.83% | 32.3만 |
|---|
| 2026.05.13 | ₩66,530 | ₩66,823 | ₩65,649 | ₩66,316 | -0.32% | 35.8만 |
|---|
| 2026.05.12 | ₩66,956 | ₩67,757 | ₩66,663 | ₩66,916 | -0.06% | 22.6만 |
|---|
| 2026.05.11 | ₩67,810 | ₩68,424 | ₩67,143 | ₩67,317 | -0.73% | 31.7만 |
|---|
| 2026.05.08 | ₩67,370 | ₩68,504 | ₩67,090 | ₩67,290 | -0.12% | 31.5만 |
|---|
| 2026.05.07 | ₩65,249 | ₩67,517 | ₩64,689 | ₩66,956 | +2.62% | 42.3만 |
|---|
| 2026.05.06 | ₩68,717 | ₩69,718 | ₩64,622 | ₩64,915 | -5.53% | 44.6만 |
|---|
| 2026.05.05 | ₩70,919 | ₩71,279 | ₩70,252 | ₩70,305 | -0.87% | 16.8만 |
|---|
| 2026.05.04 | ₩70,105 | ₩70,985 | ₩69,465 | ₩70,505 | +0.57% | 20.3만 |
|---|
| 2026.05.01 | ₩71,466 | ₩71,466 | ₩70,198 | ₩70,518 | -1.33% | 15.4만 |
|---|
| 2026.04.30 | ₩70,025 | ₩71,132 | ₩70,025 | ₩70,705 | +0.97% | 23.3만 |
|---|
| 2026.04.29 | ₩70,665 | ₩71,532 | ₩70,438 | ₩70,865 | +0.28% | 16.6만 |
|---|
| 2026.04.28 | ₩70,719 | ₩72,760 | ₩70,719 | ₩71,199 | +0.68% | 13.7만 |
|---|
| 2026.04.27 | ₩71,372 | ₩72,106 | ₩70,638 | ₩71,466 | +0.13% | 17.5만 |
|---|
| 2026.04.24 | ₩71,159 | ₩71,866 | ₩70,705 | ₩71,185 | +0.04% | 25.5만 |
|---|
| 2026.04.23 | ₩70,198 | ₩71,386 | ₩69,971 | ₩71,386 | +1.69% | 15.4만 |
|---|
| 2026.04.22 | ₩69,958 | ₩70,145 | ₩69,211 | ₩69,611 | -0.50% | 15.3만 |
|---|
| 2026.04.21 | ₩71,346 | ₩71,506 | ₩69,571 | ₩69,651 | -2.37% | 15.8만 |
|---|
| 2026.04.20 | ₩72,079 | ₩72,613 | ₩71,132 | ₩71,172 | -1.26% | 18.9만 |
|---|
| 2026.04.17 | ₩72,306 | ₩72,306 | ₩71,132 | ₩72,093 | -0.30% | 20.2만 |
|---|
| 2026.04.16 | ₩72,159 | ₩73,013 | ₩71,919 | ₩72,746 | +0.81% | 14.1만 |
|---|
| 2026.04.15 | ₩72,293 | ₩72,640 | ₩71,839 | ₩72,560 | +0.37% | 18만 |
|---|
| 2026.04.14 | ₩72,626 | ₩73,080 | ₩71,532 | ₩72,813 | +0.26% | 14.4만 |
|---|
| 2026.04.13 | ₩74,147 | ₩74,147 | ₩72,266 | ₩72,813 | -1.80% | 18만 |
|---|
| 2026.04.10 | ₩74,280 | ₩74,694 | ₩73,974 | ₩74,174 | -0.14% | 20.4만 |
|---|
| 2026.04.09 | ₩73,373 | ₩74,694 | ₩73,120 | ₩74,441 | +1.45% | 29.3만 |
|---|
| 2026.04.08 | ₩72,933 | ₩73,667 | ₩72,453 | ₩73,453 | +0.71% | 29.7만 |
|---|
| 2026.04.07 | ₩72,840 | ₩73,920 | ₩72,439 | ₩73,427 | +0.81% | 27.4만 |
|---|
| 2026.04.06 | ₩72,720 | ₩72,973 | ₩71,986 | ₩72,773 | +0.07% | 23만 |
|---|
| 2026.04.02 | ₩72,039 | ₩72,973 | ₩71,586 | ₩72,920 | +1.22% | 20.4만 |
|---|
| 2026.04.01 | ₩70,225 | ₩71,919 | ₩70,225 | ₩71,639 | +2.01% | 21.6만 |
|---|
| 2026.03.31 | ₩71,799 | ₩72,039 | ₩70,358 | ₩70,999 | -1.11% | 24.3만 |
|---|
| 2026.03.30 | ₩70,572 | ₩71,719 | ₩70,372 | ₩71,532 | +1.36% | 26.2만 |
|---|
| 2026.03.27 | ₩70,558 | ₩71,132 | ₩69,958 | ₩70,478 | -0.11% | 22.8만 |
|---|
| 2026.03.26 | ₩69,918 | ₩70,719 | ₩69,918 | ₩70,518 | +0.86% | 17.5만 |
|---|
| 2026.03.25 | ₩70,345 | ₩70,345 | ₩68,971 | ₩69,998 | -0.49% | 44.9만 |
|---|
| 2026.03.24 | ₩68,050 | ₩70,612 | ₩68,050 | ₩69,705 | +2.43% | 24.7만 |
|---|
| 2026.03.23 | ₩69,905 | ₩70,292 | ₩68,691 | ₩69,571 | -0.48% | 32.5만 |
|---|
| 2026.03.20 | ₩70,799 | ₩71,039 | ₩68,357 | ₩68,597 | -3.11% | 131.2만 |
|---|
| 2026.03.19 | ₩69,905 | ₩71,225 | ₩69,905 | ₩70,785 | +1.26% | 38.7만 |
|---|
| 2026.03.18 | ₩70,452 | ₩70,452 | ₩68,958 | ₩70,198 | -0.36% | 43.8만 |
|---|
| 2026.03.17 | ₩71,452 | ₩71,452 | ₩69,731 | ₩69,905 | -2.17% | 23.1만 |
|---|
| 2026.03.16 | ₩70,705 | ₩71,132 | ₩69,598 | ₩70,265 | -0.62% | 31.6만 |
|---|
| 2026.03.13 | ₩69,851 | ₩70,372 | ₩68,944 | ₩70,118 | +0.38% | 28.8만 |
|---|
| 2026.03.12 | ₩68,251 | ₩69,958 | ₩67,864 | ₩69,291 | +1.52% | 25.9만 |
|---|
| 2026.03.11 | ₩68,704 | ₩69,064 | ₩68,010 | ₩68,731 | +0.04% | 25.9만 |
|---|
| 2026.03.10 | ₩68,691 | ₩69,905 | ₩68,597 | ₩68,864 | +0.25% | 31.5만 |
|---|
| 2026.03.09 | ₩69,291 | ₩69,931 | ₩68,170 | ₩69,758 | +0.67% | 26.9만 |
|---|
| 2026.03.06 | ₩68,904 | ₩69,918 | ₩67,784 | ₩69,505 | +0.87% | 62.7만 |
|---|
| 2026.03.05 | ₩70,078 | ₩70,078 | ₩68,691 | ₩69,451 | -0.89% | 32.9만 |
|---|
| 2026.03.04 | ₩70,038 | ₩70,465 | ₩68,971 | ₩70,078 | +0.06% | 30.2만 |
|---|
| 2026.03.03 | ₩69,451 | ₩70,585 | ₩68,090 | ₩70,038 | +0.85% | 35.2만 |
|---|
| 2026.03.02 | ₩70,705 | ₩71,586 | ₩69,731 | ₩70,158 | -0.77% | 38.4만 |
|---|
| 2026.02.27 | ₩67,477 | ₩71,346 | ₩67,237 | ₩70,759 | +4.86% | 60만 |
|---|
| 2026.02.26 | ₩66,916 | ₩67,463 | ₩66,530 | ₩67,063 | +0.22% | 43.1만 |
|---|
| 2026.02.25 | ₩66,636 | ₩66,770 | ₩64,995 | ₩66,690 | +0.08% | 31.1만 |
|---|
| 2026.02.24 | ₩67,090 | ₩67,157 | ₩65,889 | ₩66,863 | -0.34% | 30.2만 |
|---|
| 2026.02.23 | ₩67,143 | ₩67,957 | ₩66,516 | ₩66,890 | -0.38% | 19.2만 |
|---|
| 2026.02.20 | ₩65,983 | ₩66,930 | ₩65,249 | ₩66,850 | +1.31% | 19.6만 |
|---|
| 2026.02.19 | ₩66,236 | ₩66,303 | ₩65,302 | ₩65,769 | -0.70% | 44.7만 |
|---|
| 2026.02.18 | ₩66,703 | ₩66,810 | ₩65,422 | ₩65,502 | -1.80% | 20.3만 |
|---|
| 2026.02.17 | ₩67,370 | ₩67,904 | ₩66,796 | ₩66,970 | -0.59% | 22.4만 |
|---|
| 2026.02.13 | ₩66,116 | ₩67,303 | ₩65,969 | ₩67,170 | +1.59% | 18.9만 |
|---|
| 2026.02.12 | ₩65,622 | ₩66,623 | ₩65,262 | ₩66,463 | +1.28% | 27.2만 |
|---|
| 2026.02.11 | ₩64,582 | ₩65,422 | ₩64,208 | ₩65,169 | +0.91% | 20.1만 |
|---|
| 2026.02.10 | ₩63,621 | ₩64,862 | ₩63,328 | ₩64,448 | +1.30% | 15.3만 |
|---|
| 2026.02.09 | ₩64,035 | ₩64,035 | ₩63,088 | ₩63,581 | -0.71% | 14.9만 |
|---|
| 2026.02.06 | ₩65,276 | ₩65,689 | ₩64,128 | ₩64,128 | -1.76% | 24.2만 |
|---|
| 2026.02.05 | ₩64,195 | ₩65,249 | ₩64,195 | ₩64,809 | +0.96% | 22.9만 |
|---|
| 2026.02.04 | ₩64,168 | ₩64,569 | ₩63,475 | ₩63,768 | -0.62% | 21.1만 |
|---|
| 2026.02.03 | ₩63,061 | ₩64,368 | ₩62,714 | ₩63,635 | +0.91% | 30.4만 |
|---|
| 2026.02.02 | ₩62,261 | ₩63,328 | ₩62,127 | ₩63,168 | +1.46% | 31.9만 |
|---|
| 2026.01.30 | ₩62,060 | ₩62,474 | ₩61,487 | ₩62,114 | +0.09% | 87.1만 |
|---|
| 2026.01.29 | ₩61,834 | ₩62,954 | ₩61,834 | ₩62,768 | +1.51% | 24.2만 |
|---|
| 2026.01.28 | ₩62,087 | ₩62,821 | ₩61,554 | ₩61,660 | -0.69% | 42.5만 |
|---|
| 2026.01.27 | ₩61,954 | ₩62,647 | ₩61,820 | ₩62,567 | +0.99% | 22.1만 |
|---|
| 2026.01.26 | ₩61,514 | ₩62,301 | ₩61,460 | ₩62,087 | +0.93% | 32.7만 |
|---|
| 2026.01.23 | ₩62,394 | ₩62,447 | ₩60,967 | ₩61,140 | -2.01% | 31.3만 |
|---|
| 2026.01.22 | ₩63,034 | ₩63,154 | ₩61,954 | ₩62,421 | -0.97% | 22.9만 |
|---|
| 2026.01.21 | ₩62,634 | ₩63,034 | ₩62,234 | ₩62,861 | +0.36% | 46.4만 |
|---|
| 2026.01.20 | ₩62,487 | ₩62,501 | ₩61,834 | ₩62,341 | -0.23% | 26만 |
|---|
| 2026.01.16 | ₩62,394 | ₩62,768 | ₩61,927 | ₩62,661 | +0.43% | 31.1만 |
|---|
| 2026.01.15 | ₩62,114 | ₩62,914 | ₩62,114 | ₩62,661 | +0.88% | 20.9만 |
|---|
| 2026.01.14 | ₩61,594 | ₩62,181 | ₩61,367 | ₩62,007 | +0.67% | 29.7만 |
|---|
| 2026.01.13 | ₩61,714 | ₩62,221 | ₩61,060 | ₩61,393 | -0.52% | 25.1만 |
|---|
| 2026.01.12 | ₩61,527 | ₩62,194 | ₩61,180 | ₩61,700 | +0.28% | 30만 |
|---|
| 2026.01.09 | ₩62,714 | ₩63,248 | ₩61,527 | ₩61,527 | -1.89% | 29.3만 |
|---|
| 2026.01.08 | ₩62,141 | ₩63,568 | ₩62,141 | ₩62,674 | +0.86% | 19.5만 |
|---|
| 2026.01.07 | ₩62,221 | ₩62,607 | ₩61,834 | ₩62,421 | +0.32% | 30.1만 |
|---|
| 2026.01.06 | ₩61,714 | ₩62,607 | ₩61,714 | ₩62,221 | +0.82% | 20.1만 |
|---|
| 2026.01.05 | ₩62,100 | ₩62,367 | ₩60,953 | ₩62,087 | -0.02% | 31.2만 |
|---|
| 2026.01.02 | ₩62,287 | ₩62,808 | ₩61,794 | ₩62,354 | +0.11% | 24만 |
|---|
| 2025.12.31 | ₩62,541 | ₩63,008 | ₩62,060 | ₩62,354 | -0.30% | 19만 |
|---|
| 2025.12.30 | ₩62,741 | ₩63,048 | ₩62,554 | ₩62,554 | -0.30% | 15.7만 |
|---|
| 2025.12.29 | ₩62,674 | ₩63,261 | ₩62,527 | ₩62,874 | +0.32% | 19.2만 |
|---|
| 2025.12.26 | ₩62,821 | ₩62,941 | ₩62,261 | ₩62,487 | -0.53% | 14.4만 |
|---|
| 2025.12.24 | ₩62,527 | ₩62,914 | ₩62,367 | ₩62,821 | +0.47% | 11.4만 |
|---|
| 2025.12.23 | ₩62,794 | ₩63,181 | ₩62,434 | ₩62,581 | -0.34% | 23만 |
|---|
| 2025.12.22 | ₩61,740 | ₩63,048 | ₩61,700 | ₩62,794 | +1.71% | 22.4만 |
|---|
| 2025.12.19 | ₩62,794 | ₩63,154 | ₩61,754 | ₩62,060 | -1.17% | 127.9만 |
|---|
| 2025.12.18 | ₩63,341 | ₩63,568 | ₩62,221 | ₩63,314 | -0.04% | 22만 |
|---|
| 2025.12.17 | ₩62,287 | ₩63,501 | ₩62,247 | ₩63,234 | +1.52% | 32.2만 |
|---|
| 2025.12.16 | ₩62,701 | ₩62,928 | ₩61,914 | ₩62,541 | -0.26% | 25만 |
|---|
| 2025.12.15 | ₩62,007 | ₩62,794 | ₩61,527 | ₩62,541 | +0.86% | 28.5만 |
|---|
| 2025.12.12 | ₩62,207 | ₩62,647 | ₩61,834 | ₩62,407 | +0.32% | 23.5만 |
|---|
| 2025.12.11 | ₩62,020 | ₩62,621 | ₩61,594 | ₩61,954 | -0.11% | 22.2만 |
|---|
| 2025.12.10 | ₩61,500 | ₩61,914 | ₩61,260 | ₩61,567 | +0.11% | 34.4만 |
|---|
| 2025.12.09 | ₩62,034 | ₩62,421 | ₩61,220 | ₩61,460 | -0.92% | 19.7만 |
|---|
| 2025.12.08 | ₩61,767 | ₩62,367 | ₩61,007 | ₩61,620 | -0.24% | 29.9만 |
|---|
| 2025.12.05 | ₩61,674 | ₩62,034 | ₩61,140 | ₩61,687 | +0.02% | 30.3만 |
|---|
| 2025.12.04 | ₩63,595 | ₩64,182 | ₩61,500 | ₩61,647 | -3.06% | 28.5만 |
|---|
| 2025.12.03 | ₩64,729 | ₩65,142 | ₩63,648 | ₩63,848 | -1.36% | 24.8만 |
|---|
| 2025.12.02 | ₩65,236 | ₩66,076 | ₩64,382 | ₩64,408 | -1.27% | 28.4만 |
|---|
| 2025.12.01 | ₩65,556 | ₩65,969 | ₩64,729 | ₩65,262 | -0.45% | 23.1만 |
|---|
| 2025.11.28 | ₩65,676 | ₩66,023 | ₩65,382 | ₩65,996 | +0.49% | 13.9만 |
|---|
| 2025.11.26 | ₩64,995 | ₩66,209 | ₩64,995 | ₩65,622 | +0.96% | 44.4만 |
|---|
| 2025.11.25 | ₩64,969 | ₩65,542 | ₩64,769 | ₩65,169 | +0.31% | 28.3만 |
|---|
| 2025.11.24 | ₩64,075 | ₩64,955 | ₩63,581 | ₩64,689 | +0.96% | 24.7만 |
|---|
| 2025.11.21 | ₩63,635 | ₩64,835 | ₩63,301 | ₩64,155 | +0.82% | 27.9만 |
|---|
| 2025.11.20 | ₩62,968 | ₩64,155 | ₩62,834 | ₩63,515 | +0.87% | 27.3만 |
|---|
| 2025.11.19 | ₩63,301 | ₩63,741 | ₩62,834 | ₩62,848 | -0.72% | 25.6만 |
|---|
| 2025.11.18 | ₩63,648 | ₩64,088 | ₩63,314 | ₩63,448 | -0.31% | 20.4만 |
|---|
| 2025.11.17 | ₩64,342 | ₩64,475 | ₩63,234 | ₩63,301 | -1.62% | 25.3만 |
|---|
| 2025.11.14 | ₩64,302 | ₩64,448 | ₩63,234 | ₩64,008 | -0.46% | 26.3만 |
|---|
| 2025.11.13 | ₩64,222 | ₩64,702 | ₩63,875 | ₩64,382 | +0.25% | 24.7만 |
|---|
| 2025.11.12 | ₩63,381 | ₩64,475 | ₩63,381 | ₩64,208 | +1.30% | 32.9만 |
|---|
| 2025.11.11 | ₩62,888 | ₩64,035 | ₩62,567 | ₩63,728 | +1.34% | 28.6만 |
|---|
| 2025.11.10 | ₩62,407 | ₩62,768 | ₩61,954 | ₩62,701 | +0.47% | 28.9만 |
|---|
| 2025.11.07 | ₩62,301 | ₩62,848 | ₩61,967 | ₩62,434 | +0.21% | 21.5만 |
|---|
| 2025.11.06 | ₩61,207 | ₩62,701 | ₩61,180 | ₩62,154 | +1.55% | 25.1만 |
|---|
| 2025.11.05 | ₩62,181 | ₩62,181 | ₩60,473 | ₩61,420 | -1.22% | 24만 |
|---|
| 2025.11.04 | ₩61,914 | ₩62,607 | ₩61,353 | ₩62,341 | +0.69% | 21.9만 |
|---|
| 2025.11.03 | ₩60,246 | ₩61,767 | ₩59,299 | ₩61,754 | +2.50% | 26만 |
|---|
| 2025.10.31 | ₩60,540 | ₩60,940 | ₩59,819 | ₩60,740 | +0.33% | 25.5만 |
|---|
| 2025.10.30 | ₩61,460 | ₩62,007 | ₩61,207 | ₩61,674 | +0.35% | 26만 |
|---|
| 2025.10.29 | ₩62,741 | ₩62,808 | ₩60,953 | ₩61,367 | -2.19% | 39.1만 |
|---|
| 2025.10.28 | ₩63,034 | ₩63,034 | ₩62,034 | ₩62,874 | -0.25% | 20.9만 |
|---|
| 2025.10.27 | ₩63,541 | ₩63,688 | ₩62,594 | ₩63,408 | -0.21% | 19.4만 |
|---|
| 2025.10.24 | ₩63,234 | ₩63,755 | ₩63,101 | ₩63,728 | +0.78% | 14.5만 |
|---|
| 2025.10.23 | ₩62,941 | ₩63,181 | ₩62,381 | ₩63,114 | +0.28% | 19.9만 |
|---|
| 2025.10.22 | ₩63,034 | ₩63,675 | ₩62,647 | ₩62,781 | -0.40% | 53.6만 |
|---|
| 2025.10.21 | ₩62,207 | ₩62,687 | ₩61,900 | ₩62,634 | +0.69% | 21.4만 |
|---|
| 2025.10.20 | ₩61,514 | ₩62,274 | ₩61,407 | ₩62,247 | +1.19% | 21.3만 |
|---|
| 2025.10.17 | ₩60,700 | ₩61,353 | ₩60,566 | ₩61,327 | +1.03% | 20만 |
|---|
| 2025.10.16 | ₩60,353 | ₩60,927 | ₩60,126 | ₩60,606 | +0.42% | 19.9만 |
|---|
| 2025.10.15 | ₩59,259 | ₩60,433 | ₩58,939 | ₩60,300 | +1.76% | 24만 |
|---|
| 2025.10.14 | ₩58,485 | ₩59,472 | ₩58,485 | ₩59,246 | +1.30% | 23.5만 |
|---|
| 2025.10.13 | ₩59,512 | ₩59,699 | ₩58,405 | ₩58,485 | -1.73% | 16.7만 |
|---|
| 2025.10.10 | ₩58,699 | ₩60,059 | ₩58,632 | ₩59,512 | +1.39% | 27.2만 |
|---|