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 | ₩63,991 | ₩64,299 | ₩63,591 | ₩63,751 | -0.38% | 19.3만 |
| 2026.10.08 | ₩64,045 | ₩64,112 | ₩63,177 | ₩63,845 | -0.31% | 32.8만 |
| 2026.10.07 | ₩63,097 | ₩63,951 | ₩63,097 | ₩63,818 | +1.14% | 24.2만 |
| 2026.10.06 | ₩63,711 | ₩63,711 | ₩62,896 | ₩63,390 | -0.50% | 17.6만 |
| 2026.10.05 | ₩63,324 | ₩63,324 | ₩62,522 | ₩63,030 | -0.46% | 29.3만 |
| 2026.10.02 | ₩62,789 | ₩63,644 | ₩62,616 | ₩63,284 | +0.79% | 23.7만 |
| 2026.10.01 | ₩62,055 | ₩62,442 | ₩61,106 | ₩62,322 | +0.43% | 26.5만 |
| 2026.09.30 | ₩63,057 | ₩63,123 | ₩62,309 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,335 |
| -1.14% |
| 26만 |
| 2026.09.29 | ₩62,028 | ₩62,936 | ₩62,028 | ₩62,803 | +1.25% | 21.2만 |
|---|
| 2026.09.28 | ₩63,070 | ₩63,110 | ₩61,935 | ₩62,509 | -0.89% | 22.9만 |
|---|
| 2026.09.25 | ₩62,776 | ₩63,057 | ₩62,028 | ₩62,829 | +0.09% | 27.3만 |
|---|
| 2026.09.24 | ₩63,377 | ₩63,444 | ₩62,482 | ₩62,736 | -1.01% | 26.5만 |
|---|
| 2026.09.23 | ₩63,551 | ₩63,724 | ₩62,589 | ₩63,083 | -0.74% | 29만 |
|---|
| 2026.09.22 | ₩64,219 | ₩64,646 | ₩63,778 | ₩63,818 | -0.62% | 25만 |
|---|
| 2026.09.21 | ₩64,646 | ₩64,993 | ₩64,058 | ₩64,205 | -0.68% | 26.3만 |
|---|
| 2026.09.18 | ₩65,274 | ₩65,274 | ₩64,005 | ₩64,566 | -1.08% | 99.9만 |
|---|
| 2026.09.17 | ₩65,394 | ₩65,474 | ₩64,726 | ₩64,993 | -0.61% | 27.8만 |
|---|
| 2026.09.16 | ₩64,900 | ₩65,314 | ₩64,352 | ₩65,007 | +0.16% | 27.4만 |
|---|
| 2026.09.15 | ₩64,793 | ₩64,913 | ₩64,058 | ₩64,419 | -0.58% | 33.4만 |
|---|
| 2026.09.14 | ₩65,421 | ₩65,501 | ₩64,472 | ₩64,860 | -0.86% | 25.2만 |
|---|
| 2026.09.11 | ₩66,048 | ₩66,115 | ₩64,539 | ₩64,699 | -2.04% | 22.4만 |
|---|
| 2026.09.10 | ₩66,115 | ₩66,249 | ₩65,167 | ₩65,527 | -0.89% | 20.9만 |
|---|
| 2026.09.09 | ₩66,810 | ₩66,810 | ₩65,020 | ₩65,808 | -1.50% | 25.6만 |
|---|
| 2026.09.08 | ₩65,421 | ₩66,783 | ₩65,421 | ₩66,730 | +2.00% | 19.6만 |
|---|
| 2026.09.04 | ₩65,648 | ₩66,382 | ₩65,474 | ₩65,701 | +0.08% | 17.5만 |
|---|
| 2026.09.03 | ₩66,169 | ₩66,195 | ₩65,447 | ₩65,968 | -0.30% | 13.7만 |
|---|
| 2026.09.02 | ₩66,249 | ₩66,249 | ₩65,073 | ₩65,768 | -0.73% | 16.5만 |
|---|
| 2026.09.01 | ₩65,861 | ₩66,022 | ₩65,140 | ₩65,995 | +0.20% | 23만 |
|---|
| 2026.08.31 | ₩65,568 | ₩66,476 | ₩65,140 | ₩65,541 | -0.04% | 23.9만 |
|---|
| 2026.08.28 | ₩66,743 | ₩67,050 | ₩65,527 | ₩66,115 | -0.94% | 16.3만 |
|---|
| 2026.08.27 | ₩66,543 | ₩66,556 | ₩65,541 | ₩66,195 | -0.52% | 10.7만 |
|---|
| 2026.08.26 | ₩66,730 | ₩67,544 | ₩66,422 | ₩67,304 | +0.86% | 19만 |
|---|
| 2026.08.25 | ₩67,264 | ₩67,264 | ₩66,609 | ₩66,716 | -0.81% | 15.6만 |
|---|
| 2026.08.24 | ₩66,329 | ₩67,117 | ₩65,835 | ₩67,077 | +1.13% | 19만 |
|---|
| 2026.08.21 | ₩67,691 | ₩67,972 | ₩65,968 | ₩66,008 | -2.49% | 52.3만 |
|---|
| 2026.08.20 | ₩67,798 | ₩68,226 | ₩67,437 | ₩67,571 | -0.33% | 19.4만 |
|---|
| 2026.08.19 | ₩68,546 | ₩68,920 | ₩67,558 | ₩67,651 | -1.31% | 18.5만 |
|---|
| 2026.08.18 | ₩68,092 | ₩68,666 | ₩67,558 | ₩68,145 | +0.08% | 27.2만 |
|---|
| 2026.08.17 | ₩67,584 | ₩67,985 | ₩67,224 | ₩67,357 | -0.34% | 21.9만 |
|---|
| 2026.08.14 | ₩67,932 | ₩68,252 | ₩67,571 | ₩67,932 | 0.00% | 14.4만 |
|---|
| 2026.08.13 | ₩67,518 | ₩68,105 | ₩67,491 | ₩67,865 | +0.51% | 17.2만 |
|---|
| 2026.08.12 | ₩66,917 | ₩67,598 | ₩66,863 | ₩67,237 | +0.48% | 18.7만 |
|---|
| 2026.08.11 | ₩66,396 | ₩67,224 | ₩66,262 | ₩67,117 | +1.09% | 18.7만 |
|---|
| 2026.08.10 | ₩67,117 | ₩67,157 | ₩65,915 | ₩66,209 | -1.35% | 25.2만 |
|---|
| 2026.08.07 | ₩68,506 | ₩68,546 | ₩66,863 | ₩67,411 | -1.60% | 23.6만 |
|---|
| 2026.08.06 | ₩66,609 | ₩67,865 | ₩66,583 | ₩67,811 | +1.80% | 32.9만 |
|---|
| 2026.08.05 | ₩66,249 | ₩66,249 | ₩64,299 | ₩65,901 | -0.52% | 23.8만 |
|---|
| 2026.08.04 | ₩64,820 | ₩65,300 | ₩64,312 | ₩65,060 | +0.37% | 24.7만 |
|---|
| 2026.08.03 | ₩65,407 | ₩66,035 | ₩64,980 | ₩65,354 | -0.08% | 24.6만 |
|---|
| 2026.07.31 | ₩65,354 | ₩65,942 | ₩64,993 | ₩65,340 | -0.02% | 27만 |
|---|
| 2026.07.30 | ₩68,119 | ₩68,800 | ₩66,516 | ₩66,823 | -1.90% | 16.9만 |
|---|
| 2026.07.29 | ₩69,548 | ₩70,042 | ₩68,119 | ₩68,346 | -1.73% | 29.5만 |
|---|
| 2026.07.28 | ₩69,334 | ₩70,496 | ₩68,933 | ₩69,347 | +0.02% | 21.1만 |
|---|
| 2026.07.27 | ₩68,372 | ₩69,241 | ₩68,372 | ₩68,626 | +0.37% | 13.1만 |
|---|
| 2026.07.24 | ₩69,067 | ₩69,735 | ₩68,626 | ₩69,027 | -0.06% | 13.8만 |
|---|
| 2026.07.23 | ₩67,985 | ₩69,227 | ₩67,972 | ₩68,559 | +0.84% | 30.2만 |
|---|
| 2026.07.22 | ₩68,132 | ₩68,867 | ₩67,998 | ₩68,867 | +1.08% | 16.4만 |
|---|
| 2026.07.21 | ₩68,466 | ₩68,466 | ₩67,130 | ₩67,571 | -1.31% | 17.4만 |
|---|
| 2026.07.20 | ₩68,479 | ₩69,681 | ₩67,464 | ₩68,065 | -0.60% | 14.2만 |
|---|
| 2026.07.17 | ₩69,762 | ₩70,777 | ₩67,958 | ₩68,386 | -1.97% | 24.6만 |
|---|
| 2026.07.16 | ₩67,691 | ₩69,107 | ₩67,691 | ₩68,800 | +1.64% | 26.8만 |
|---|
| 2026.07.15 | ₩67,357 | ₩67,905 | ₩66,783 | ₩67,250 | -0.16% | 13.8만 |
|---|
| 2026.07.14 | ₩68,546 | ₩68,773 | ₩67,531 | ₩67,531 | -1.48% | 17.6만 |
|---|
| 2026.07.13 | ₩67,718 | ₩68,840 | ₩67,478 | ₩68,439 | +1.07% | 28만 |
|---|
| 2026.07.10 | ₩66,222 | ₩67,384 | ₩66,222 | ₩67,317 | +1.65% | 15만 |
|---|
| 2026.07.09 | ₩66,155 | ₩66,730 | ₩65,861 | ₩66,289 | +0.20% | 26.8만 |
|---|
| 2026.07.08 | ₩66,529 | ₩67,210 | ₩65,955 | ₩66,329 | -0.30% | 27.7만 |
|---|
| 2026.07.07 | ₩65,541 | ₩67,424 | ₩65,541 | ₩66,529 | +1.51% | 17.9만 |
|---|
| 2026.07.06 | ₩65,287 | ₩66,329 | ₩64,940 | ₩64,980 | -0.47% | 21.8만 |
|---|
| 2026.07.02 | ₩65,581 | ₩66,556 | ₩65,581 | ₩66,422 | +1.28% | 20.9만 |
|---|
| 2026.07.01 | ₩65,982 | ₩66,222 | ₩64,900 | ₩65,087 | -1.36% | 28.5만 |
|---|
| 2026.06.30 | ₩66,556 | ₩67,758 | ₩65,487 | ₩65,527 | -1.55% | 26.2만 |
|---|
| 2026.06.29 | ₩67,691 | ₩67,691 | ₩66,396 | ₩66,756 | -1.38% | 32.6만 |
|---|
| 2026.06.26 | ₩68,052 | ₩68,786 | ₩67,651 | ₩67,892 | -0.24% | 105.9만 |
|---|
| 2026.06.25 | ₩67,291 | ₩68,266 | ₩66,222 | ₩67,451 | +0.24% | 26만 |
|---|
| 2026.06.24 | ₩66,783 | ₩68,880 | ₩66,783 | ₩67,491 | +1.06% | 45.9만 |
|---|
| 2026.06.23 | ₩65,474 | ₩66,703 | ₩65,167 | ₩66,663 | +1.82% | 23만 |
|---|
| 2026.06.22 | ₩65,140 | ₩66,035 | ₩64,993 | ₩65,047 | -0.14% | 26.9만 |
|---|
| 2026.06.18 | ₩65,287 | ₩66,088 | ₩64,766 | ₩65,474 | +0.29% | 80.3만 |
|---|
| 2026.06.17 | ₩65,621 | ₩65,888 | ₩64,633 | ₩65,274 | -0.53% | 23.3만 |
|---|
| 2026.06.16 | ₩66,876 | ₩67,317 | ₩65,514 | ₩65,955 | -1.38% | 26.2만 |
|---|
| 2026.06.15 | ₩65,768 | ₩66,649 | ₩65,501 | ₩66,302 | +0.81% | 25.4만 |
|---|
| 2026.06.12 | ₩66,048 | ₩66,917 | ₩65,888 | ₩66,596 | +0.83% | 16.9만 |
|---|
| 2026.06.11 | ₩66,917 | ₩67,718 | ₩65,821 | ₩65,821 | -1.64% | 24.7만 |
|---|
| 2026.06.10 | ₩67,023 | ₩67,691 | ₩66,529 | ₩66,783 | -0.36% | 20.7만 |
|---|
| 2026.06.09 | ₩65,608 | ₩67,090 | ₩65,033 | ₩66,342 | +1.12% | 37.1만 |
|---|
| 2026.06.08 | ₩66,449 | ₩67,063 | ₩65,354 | ₩65,354 | -1.65% | 22.6만 |
|---|
| 2026.06.05 | ₩65,861 | ₩67,250 | ₩65,594 | ₩66,489 | +0.95% | 23만 |
|---|
| 2026.06.04 | ₩65,447 | ₩65,781 | ₩64,686 | ₩65,300 | -0.22% | 23.3만 |
|---|
| 2026.06.03 | ₩64,993 | ₩65,888 | ₩64,379 | ₩64,432 | -0.86% | 23만 |
|---|
| 2026.06.02 | ₩63,671 | ₩65,167 | ₩63,671 | ₩64,926 | +1.97% | 22.4만 |
|---|
| 2026.06.01 | ₩64,486 | ₩64,486 | ₩63,537 | ₩63,898 | -0.91% | 25.2만 |
|---|
| 2026.05.29 | ₩65,340 | ₩65,568 | ₩64,646 | ₩64,766 | -0.88% | 33.8만 |
|---|
| 2026.05.28 | ₩67,090 | ₩67,397 | ₩65,648 | ₩65,648 | -2.15% | 24.6만 |
|---|
| 2026.05.27 | ₩66,543 | ₩69,855 | ₩66,543 | ₩67,157 | +0.92% | 54.7만 |
|---|
| 2026.05.26 | ₩66,690 | ₩67,264 | ₩65,995 | ₩66,636 | -0.08% | 24.3만 |
|---|
| 2026.05.22 | ₩66,235 | ₩66,823 | ₩65,995 | ₩66,690 | +0.69% | 21.6만 |
|---|
| 2026.05.21 | ₩67,397 | ₩67,397 | ₩66,142 | ₩66,543 | -1.27% | 19.4만 |
|---|
| 2026.05.20 | ₩67,090 | ₩67,678 | ₩66,569 | ₩66,676 | -0.62% | 28.3만 |
|---|
| 2026.05.19 | ₩66,142 | ₩67,745 | ₩65,982 | ₩67,050 | +1.37% | 29.5만 |
|---|
| 2026.05.18 | ₩65,327 | ₩66,623 | ₩65,300 | ₩66,182 | +1.31% | 27만 |
|---|
| 2026.05.15 | ₩67,491 | ₩67,491 | ₩64,606 | ₩64,673 | -4.18% | 27만 |
|---|
| 2026.05.14 | ₩67,224 | ₩67,464 | ₩66,235 | ₩66,663 | -0.83% | 32.3만 |
|---|
| 2026.05.13 | ₩66,609 | ₩66,903 | ₩65,728 | ₩66,396 | -0.32% | 35.8만 |
|---|
| 2026.05.12 | ₩67,037 | ₩67,838 | ₩66,743 | ₩66,997 | -0.06% | 22.6만 |
|---|
| 2026.05.11 | ₩67,892 | ₩68,506 | ₩67,224 | ₩67,397 | -0.73% | 31.7만 |
|---|
| 2026.05.08 | ₩67,451 | ₩68,586 | ₩67,170 | ₩67,371 | -0.12% | 31.5만 |
|---|
| 2026.05.07 | ₩65,327 | ₩67,598 | ₩64,766 | ₩67,037 | +2.62% | 42.3만 |
|---|
| 2026.05.06 | ₩68,800 | ₩69,802 | ₩64,699 | ₩64,993 | -5.53% | 44.6만 |
|---|
| 2026.05.05 | ₩71,004 | ₩71,364 | ₩70,336 | ₩70,389 | -0.87% | 16.8만 |
|---|
| 2026.05.04 | ₩70,189 | ₩71,070 | ₩69,548 | ₩70,590 | +0.57% | 20.3만 |
|---|
| 2026.05.01 | ₩71,551 | ₩71,551 | ₩70,282 | ₩70,603 | -1.33% | 15.4만 |
|---|
| 2026.04.30 | ₩70,109 | ₩71,217 | ₩70,109 | ₩70,790 | +0.97% | 23.3만 |
|---|
| 2026.04.29 | ₩70,750 | ₩71,618 | ₩70,523 | ₩70,950 | +0.28% | 16.6만 |
|---|
| 2026.04.28 | ₩70,803 | ₩72,847 | ₩70,803 | ₩71,284 | +0.68% | 13.7만 |
|---|
| 2026.04.27 | ₩71,458 | ₩72,192 | ₩70,723 | ₩71,551 | +0.13% | 17.5만 |
|---|
| 2026.04.24 | ₩71,244 | ₩71,952 | ₩70,790 | ₩71,271 | +0.04% | 25.5만 |
|---|
| 2026.04.23 | ₩70,282 | ₩71,471 | ₩70,055 | ₩71,471 | +1.69% | 15.4만 |
|---|
| 2026.04.22 | ₩70,042 | ₩70,229 | ₩69,294 | ₩69,695 | -0.50% | 15.3만 |
|---|
| 2026.04.21 | ₩71,431 | ₩71,591 | ₩69,655 | ₩69,735 | -2.37% | 15.8만 |
|---|
| 2026.04.20 | ₩72,166 | ₩72,700 | ₩71,217 | ₩71,257 | -1.26% | 18.9만 |
|---|
| 2026.04.17 | ₩72,393 | ₩72,393 | ₩71,217 | ₩72,179 | -0.30% | 20.2만 |
|---|
| 2026.04.16 | ₩72,246 | ₩73,101 | ₩72,005 | ₩72,834 | +0.81% | 14.1만 |
|---|
| 2026.04.15 | ₩72,379 | ₩72,727 | ₩71,925 | ₩72,647 | +0.37% | 18만 |
|---|
| 2026.04.14 | ₩72,713 | ₩73,167 | ₩71,618 | ₩72,900 | +0.26% | 14.4만 |
|---|
| 2026.04.13 | ₩74,236 | ₩74,236 | ₩72,353 | ₩72,900 | -1.80% | 18만 |
|---|
| 2026.04.10 | ₩74,370 | ₩74,784 | ₩74,062 | ₩74,263 | -0.14% | 20.4만 |
|---|
| 2026.04.09 | ₩73,461 | ₩74,784 | ₩73,208 | ₩74,530 | +1.45% | 29.3만 |
|---|
| 2026.04.08 | ₩73,021 | ₩73,755 | ₩72,540 | ₩73,541 | +0.71% | 29.7만 |
|---|
| 2026.04.07 | ₩72,927 | ₩74,009 | ₩72,526 | ₩73,515 | +0.81% | 27.4만 |
|---|
| 2026.04.06 | ₩72,807 | ₩73,061 | ₩72,072 | ₩72,860 | +0.07% | 23만 |
|---|
| 2026.04.02 | ₩72,126 | ₩73,061 | ₩71,672 | ₩73,007 | +1.22% | 20.4만 |
|---|
| 2026.04.01 | ₩70,309 | ₩72,005 | ₩70,309 | ₩71,725 | +2.01% | 21.6만 |
|---|
| 2026.03.31 | ₩71,885 | ₩72,126 | ₩70,443 | ₩71,084 | -1.11% | 24.3만 |
|---|
| 2026.03.30 | ₩70,656 | ₩71,805 | ₩70,456 | ₩71,618 | +1.36% | 26.2만 |
|---|
| 2026.03.27 | ₩70,643 | ₩71,217 | ₩70,042 | ₩70,563 | -0.11% | 22.8만 |
|---|
| 2026.03.26 | ₩70,002 | ₩70,803 | ₩70,002 | ₩70,603 | +0.86% | 17.5만 |
|---|
| 2026.03.25 | ₩70,429 | ₩70,429 | ₩69,054 | ₩70,082 | -0.49% | 44.9만 |
|---|
| 2026.03.24 | ₩68,132 | ₩70,696 | ₩68,132 | ₩69,788 | +2.43% | 24.7만 |
|---|
| 2026.03.23 | ₩69,989 | ₩70,376 | ₩68,773 | ₩69,655 | -0.48% | 32.5만 |
|---|
| 2026.03.20 | ₩70,883 | ₩71,124 | ₩68,439 | ₩68,680 | -3.11% | 131.2만 |
|---|
| 2026.03.19 | ₩69,989 | ₩71,311 | ₩69,989 | ₩70,870 | +1.26% | 38.7만 |
|---|
| 2026.03.18 | ₩70,536 | ₩70,536 | ₩69,040 | ₩70,282 | -0.36% | 43.8만 |
|---|
| 2026.03.17 | ₩71,538 | ₩71,538 | ₩69,815 | ₩69,989 | -2.17% | 23.1만 |
|---|
| 2026.03.16 | ₩70,790 | ₩71,217 | ₩69,681 | ₩70,349 | -0.62% | 31.6만 |
|---|
| 2026.03.13 | ₩69,935 | ₩70,456 | ₩69,027 | ₩70,202 | +0.38% | 28.8만 |
|---|
| 2026.03.12 | ₩68,332 | ₩70,042 | ₩67,945 | ₩69,374 | +1.52% | 25.9만 |
|---|
| 2026.03.11 | ₩68,786 | ₩69,147 | ₩68,092 | ₩68,813 | +0.04% | 25.9만 |
|---|
| 2026.03.10 | ₩68,773 | ₩69,989 | ₩68,680 | ₩68,947 | +0.25% | 31.5만 |
|---|
| 2026.03.09 | ₩69,374 | ₩70,015 | ₩68,252 | ₩69,842 | +0.67% | 26.9만 |
|---|
| 2026.03.06 | ₩68,987 | ₩70,002 | ₩67,865 | ₩69,588 | +0.87% | 62.7만 |
|---|
| 2026.03.05 | ₩70,162 | ₩70,162 | ₩68,773 | ₩69,534 | -0.89% | 32.9만 |
|---|
| 2026.03.04 | ₩70,122 | ₩70,550 | ₩69,054 | ₩70,162 | +0.06% | 30.2만 |
|---|
| 2026.03.03 | ₩69,534 | ₩70,670 | ₩68,172 | ₩70,122 | +0.85% | 35.2만 |
|---|
| 2026.03.02 | ₩70,790 | ₩71,672 | ₩69,815 | ₩70,242 | -0.77% | 38.4만 |
|---|
| 2026.02.27 | ₩67,558 | ₩71,431 | ₩67,317 | ₩70,843 | +4.86% | 60만 |
|---|
| 2026.02.26 | ₩66,997 | ₩67,544 | ₩66,609 | ₩67,144 | +0.22% | 43.1만 |
|---|
| 2026.02.25 | ₩66,716 | ₩66,850 | ₩65,073 | ₩66,770 | +0.08% | 31.1만 |
|---|
| 2026.02.24 | ₩67,170 | ₩67,237 | ₩65,968 | ₩66,943 | -0.34% | 30.2만 |
|---|
| 2026.02.23 | ₩67,224 | ₩68,039 | ₩66,596 | ₩66,970 | -0.38% | 19.2만 |
|---|
| 2026.02.20 | ₩66,062 | ₩67,010 | ₩65,327 | ₩66,930 | +1.31% | 19.6만 |
|---|
| 2026.02.19 | ₩66,316 | ₩66,382 | ₩65,381 | ₩65,848 | -0.70% | 44.7만 |
|---|
| 2026.02.18 | ₩66,783 | ₩66,890 | ₩65,501 | ₩65,581 | -1.80% | 20.3만 |
|---|
| 2026.02.17 | ₩67,451 | ₩67,985 | ₩66,876 | ₩67,050 | -0.59% | 22.4만 |
|---|
| 2026.02.13 | ₩66,195 | ₩67,384 | ₩66,048 | ₩67,250 | +1.59% | 18.9만 |
|---|
| 2026.02.12 | ₩65,701 | ₩66,703 | ₩65,340 | ₩66,543 | +1.28% | 27.2만 |
|---|
| 2026.02.11 | ₩64,659 | ₩65,501 | ₩64,285 | ₩65,247 | +0.91% | 20.1만 |
|---|
| 2026.02.10 | ₩63,698 | ₩64,940 | ₩63,404 | ₩64,526 | +1.30% | 15.3만 |
|---|
| 2026.02.09 | ₩64,112 | ₩64,112 | ₩63,163 | ₩63,658 | -0.71% | 14.9만 |
|---|
| 2026.02.06 | ₩65,354 | ₩65,768 | ₩64,205 | ₩64,205 | -1.76% | 24.2만 |
|---|
| 2026.02.05 | ₩64,272 | ₩65,327 | ₩64,272 | ₩64,886 | +0.96% | 22.9만 |
|---|
| 2026.02.04 | ₩64,245 | ₩64,646 | ₩63,551 | ₩63,845 | -0.62% | 21.1만 |
|---|
| 2026.02.03 | ₩63,137 | ₩64,446 | ₩62,789 | ₩63,711 | +0.91% | 30.4만 |
|---|
| 2026.02.02 | ₩62,335 | ₩63,404 | ₩62,202 | ₩63,243 | +1.46% | 31.9만 |
|---|
| 2026.01.30 | ₩62,135 | ₩62,549 | ₩61,561 | ₩62,188 | +0.09% | 87.1만 |
|---|
| 2026.01.29 | ₩61,908 | ₩63,030 | ₩61,908 | ₩62,843 | +1.51% | 24.2만 |
|---|
| 2026.01.28 | ₩62,162 | ₩62,896 | ₩61,627 | ₩61,734 | -0.69% | 42.5만 |
|---|
| 2026.01.27 | ₩62,028 | ₩62,723 | ₩61,894 | ₩62,642 | +0.99% | 22.1만 |
|---|
| 2026.01.26 | ₩61,587 | ₩62,375 | ₩61,534 | ₩62,162 | +0.93% | 32.7만 |
|---|
| 2026.01.23 | ₩62,469 | ₩62,522 | ₩61,040 | ₩61,213 | -2.01% | 31.3만 |
|---|
| 2026.01.22 | ₩63,110 | ₩63,230 | ₩62,028 | ₩62,496 | -0.97% | 22.9만 |
|---|
| 2026.01.21 | ₩62,709 | ₩63,110 | ₩62,309 | ₩62,936 | +0.36% | 46.4만 |
|---|
| 2026.01.20 | ₩62,562 | ₩62,576 | ₩61,908 | ₩62,415 | -0.23% | 26만 |
|---|
| 2026.01.16 | ₩62,469 | ₩62,843 | ₩62,001 | ₩62,736 | +0.43% | 31.1만 |
|---|
| 2026.01.15 | ₩62,188 | ₩62,990 | ₩62,188 | ₩62,736 | +0.88% | 20.9만 |
|---|
| 2026.01.14 | ₩61,667 | ₩62,255 | ₩61,440 | ₩62,081 | +0.67% | 29.7만 |
|---|
| 2026.01.13 | ₩61,788 | ₩62,295 | ₩61,133 | ₩61,467 | -0.52% | 25.1만 |
|---|
| 2026.01.12 | ₩61,601 | ₩62,268 | ₩61,253 | ₩61,774 | +0.28% | 30만 |
|---|
| 2026.01.09 | ₩62,789 | ₩63,324 | ₩61,601 | ₩61,601 | -1.89% | 29.3만 |
|---|
| 2026.01.08 | ₩62,215 | ₩63,644 | ₩62,215 | ₩62,749 | +0.86% | 19.5만 |
|---|
| 2026.01.07 | ₩62,295 | ₩62,683 | ₩61,908 | ₩62,496 | +0.32% | 30.1만 |
|---|
| 2026.01.06 | ₩61,788 | ₩62,683 | ₩61,788 | ₩62,295 | +0.82% | 20.1만 |
|---|
| 2026.01.05 | ₩62,175 | ₩62,442 | ₩61,026 | ₩62,162 | -0.02% | 31.2만 |
|---|
| 2026.01.02 | ₩62,362 | ₩62,883 | ₩61,868 | ₩62,429 | +0.11% | 24만 |
|---|
| 2025.12.31 | ₩62,616 | ₩63,083 | ₩62,135 | ₩62,429 | -0.30% | 19만 |
|---|
| 2025.12.30 | ₩62,816 | ₩63,123 | ₩62,629 | ₩62,629 | -0.30% | 15.7만 |
|---|
| 2025.12.29 | ₩62,749 | ₩63,337 | ₩62,602 | ₩62,950 | +0.32% | 19.2만 |
|---|
| 2025.12.26 | ₩62,896 | ₩63,016 | ₩62,335 | ₩62,562 | -0.53% | 14.4만 |
|---|
| 2025.12.24 | ₩62,602 | ₩62,990 | ₩62,442 | ₩62,896 | +0.47% | 11.4만 |
|---|
| 2025.12.23 | ₩62,870 | ₩63,257 | ₩62,509 | ₩62,656 | -0.34% | 23만 |
|---|
| 2025.12.22 | ₩61,814 | ₩63,123 | ₩61,774 | ₩62,870 | +1.71% | 22.4만 |
|---|
| 2025.12.19 | ₩62,870 | ₩63,230 | ₩61,828 | ₩62,135 | -1.17% | 127.9만 |
|---|
| 2025.12.18 | ₩63,417 | ₩63,644 | ₩62,295 | ₩63,390 | -0.04% | 22만 |
|---|
| 2025.12.17 | ₩62,362 | ₩63,577 | ₩62,322 | ₩63,310 | +1.52% | 32.2만 |
|---|
| 2025.12.16 | ₩62,776 | ₩63,003 | ₩61,988 | ₩62,616 | -0.26% | 25만 |
|---|
| 2025.12.15 | ₩62,081 | ₩62,870 | ₩61,601 | ₩62,616 | +0.86% | 28.5만 |
|---|
| 2025.12.12 | ₩62,282 | ₩62,723 | ₩61,908 | ₩62,482 | +0.32% | 23.5만 |
|---|
| 2025.12.11 | ₩62,095 | ₩62,696 | ₩61,667 | ₩62,028 | -0.11% | 22.2만 |
|---|
| 2025.12.10 | ₩61,574 | ₩61,988 | ₩61,334 | ₩61,641 | +0.11% | 34.4만 |
|---|
| 2025.12.09 | ₩62,108 | ₩62,496 | ₩61,293 | ₩61,534 | -0.92% | 19.7만 |
|---|
| 2025.12.08 | ₩61,841 | ₩62,442 | ₩61,080 | ₩61,694 | -0.24% | 29.9만 |
|---|
| 2025.12.05 | ₩61,748 | ₩62,108 | ₩61,213 | ₩61,761 | +0.02% | 30.3만 |
|---|
| 2025.12.04 | ₩63,671 | ₩64,259 | ₩61,574 | ₩61,721 | -3.06% | 28.5만 |
|---|
| 2025.12.03 | ₩64,806 | ₩65,220 | ₩63,724 | ₩63,925 | -1.36% | 24.8만 |
|---|
| 2025.12.02 | ₩65,314 | ₩66,155 | ₩64,459 | ₩64,486 | -1.27% | 28.4만 |
|---|
| 2025.12.01 | ₩65,634 | ₩66,048 | ₩64,806 | ₩65,340 | -0.45% | 23.1만 |
|---|
| 2025.11.28 | ₩65,755 | ₩66,102 | ₩65,461 | ₩66,075 | +0.49% | 13.9만 |
|---|
| 2025.11.26 | ₩65,073 | ₩66,289 | ₩65,073 | ₩65,701 | +0.96% | 44.4만 |
|---|
| 2025.11.25 | ₩65,047 | ₩65,621 | ₩64,846 | ₩65,247 | +0.31% | 28.3만 |
|---|
| 2025.11.24 | ₩64,152 | ₩65,033 | ₩63,658 | ₩64,766 | +0.96% | 24.7만 |
|---|
| 2025.11.21 | ₩63,711 | ₩64,913 | ₩63,377 | ₩64,232 | +0.82% | 27.9만 |
|---|
| 2025.11.20 | ₩63,043 | ₩64,232 | ₩62,910 | ₩63,591 | +0.87% | 27.3만 |
|---|
| 2025.11.19 | ₩63,377 | ₩63,818 | ₩62,910 | ₩62,923 | -0.72% | 25.6만 |
|---|
| 2025.11.18 | ₩63,724 | ₩64,165 | ₩63,390 | ₩63,524 | -0.31% | 20.4만 |
|---|
| 2025.11.17 | ₩64,419 | ₩64,552 | ₩63,310 | ₩63,377 | -1.62% | 25.3만 |
|---|
| 2025.11.14 | ₩64,379 | ₩64,526 | ₩63,310 | ₩64,085 | -0.46% | 26.3만 |
|---|
| 2025.11.13 | ₩64,299 | ₩64,780 | ₩63,951 | ₩64,459 | +0.25% | 24.7만 |
|---|
| 2025.11.12 | ₩63,457 | ₩64,552 | ₩63,457 | ₩64,285 | +1.30% | 32.9만 |
|---|
| 2025.11.11 | ₩62,963 | ₩64,112 | ₩62,642 | ₩63,804 | +1.34% | 28.6만 |
|---|
| 2025.11.10 | ₩62,482 | ₩62,843 | ₩62,028 | ₩62,776 | +0.47% | 28.9만 |
|---|
| 2025.11.07 | ₩62,375 | ₩62,923 | ₩62,041 | ₩62,509 | +0.21% | 21.5만 |
|---|
| 2025.11.06 | ₩61,280 | ₩62,776 | ₩61,253 | ₩62,228 | +1.55% | 25.1만 |
|---|
| 2025.11.05 | ₩62,255 | ₩62,255 | ₩60,545 | ₩61,494 | -1.22% | 24만 |
|---|
| 2025.11.04 | ₩61,988 | ₩62,683 | ₩61,427 | ₩62,415 | +0.69% | 21.9만 |
|---|
| 2025.11.03 | ₩60,318 | ₩61,841 | ₩59,370 | ₩61,828 | +2.50% | 26만 |
|---|
| 2025.10.31 | ₩60,612 | ₩61,013 | ₩59,891 | ₩60,813 | +0.33% | 25.5만 |
|---|
| 2025.10.30 | ₩61,534 | ₩62,081 | ₩61,280 | ₩61,748 | +0.35% | 26만 |
|---|
| 2025.10.29 | ₩62,816 | ₩62,883 | ₩61,026 | ₩61,440 | -2.19% | 39.1만 |
|---|
| 2025.10.28 | ₩63,110 | ₩63,110 | ₩62,108 | ₩62,950 | -0.25% | 20.9만 |
|---|
| 2025.10.27 | ₩63,617 | ₩63,764 | ₩62,669 | ₩63,484 | -0.21% | 19.4만 |
|---|
| 2025.10.24 | ₩63,310 | ₩63,831 | ₩63,177 | ₩63,804 | +0.78% | 14.5만 |
|---|
| 2025.10.23 | ₩63,016 | ₩63,257 | ₩62,455 | ₩63,190 | +0.28% | 19.9만 |
|---|
| 2025.10.22 | ₩63,110 | ₩63,751 | ₩62,723 | ₩62,856 | -0.40% | 53.6만 |
|---|
| 2025.10.21 | ₩62,282 | ₩62,763 | ₩61,975 | ₩62,709 | +0.69% | 21.4만 |
|---|
| 2025.10.20 | ₩61,587 | ₩62,349 | ₩61,480 | ₩62,322 | +1.19% | 21.3만 |
|---|
| 2025.10.17 | ₩60,773 | ₩61,427 | ₩60,639 | ₩61,400 | +1.03% | 20만 |
|---|
| 2025.10.16 | ₩60,425 | ₩61,000 | ₩60,198 | ₩60,679 | +0.42% | 19.9만 |
|---|
| 2025.10.15 | ₩59,330 | ₩60,505 | ₩59,009 | ₩60,372 | +1.76% | 24만 |
|---|
| 2025.10.14 | ₩58,555 | ₩59,544 | ₩58,555 | ₩59,317 | +1.30% | 23.5만 |
|---|
| 2025.10.13 | ₩59,584 | ₩59,771 | ₩58,475 | ₩58,555 | -1.73% | 16.7만 |
|---|
| 2025.10.10 | ₩58,769 | ₩60,131 | ₩58,702 | ₩59,584 | +1.39% | 27.2만 |
|---|