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 | ₩63,925 | ₩64,232 | ₩63,525 | ₩63,685 | -0.38% | 19.3만 |
| 2026.10.08 | ₩63,979 | ₩64,045 | ₩63,111 | ₩63,779 | -0.31% | 32.8만 |
| 2026.10.07 | ₩63,031 | ₩63,885 | ₩63,031 | ₩63,752 | +1.14% | 24.2만 |
| 2026.10.06 | ₩63,645 | ₩63,645 | ₩62,831 | ₩63,325 | -0.50% | 17.6만 |
| 2026.10.05 | ₩63,258 | ₩63,258 | ₩62,458 | ₩62,965 | -0.46% | 29.3만 |
| 2026.10.02 | ₩62,725 | ₩63,578 | ₩62,551 | ₩63,218 | +0.79% | 23.7만 |
| 2026.10.01 | ₩61,991 | ₩62,378 | ₩61,043 | ₩62,258 | +0.43% | 26.5만 |
| 2026.09.30 | ₩62,991 | ₩63,058 | ₩62,244 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,271 |
| -1.14% |
| 26만 |
| 2026.09.29 | ₩61,964 | ₩62,871 | ₩61,964 | ₩62,738 | +1.25% | 21.2만 |
|---|
| 2026.09.28 | ₩63,005 | ₩63,045 | ₩61,871 | ₩62,444 | -0.89% | 22.9만 |
|---|
| 2026.09.25 | ₩62,711 | ₩62,991 | ₩61,964 | ₩62,765 | +0.09% | 27.3만 |
|---|
| 2026.09.24 | ₩63,312 | ₩63,378 | ₩62,418 | ₩62,671 | -1.01% | 26.5만 |
|---|
| 2026.09.23 | ₩63,485 | ₩63,658 | ₩62,524 | ₩63,018 | -0.74% | 29만 |
|---|
| 2026.09.22 | ₩64,152 | ₩64,579 | ₩63,712 | ₩63,752 | -0.62% | 25만 |
|---|
| 2026.09.21 | ₩64,579 | ₩64,926 | ₩63,992 | ₩64,139 | -0.68% | 26.3만 |
|---|
| 2026.09.18 | ₩65,206 | ₩65,206 | ₩63,939 | ₩64,499 | -1.08% | 99.9만 |
|---|
| 2026.09.17 | ₩65,326 | ₩65,406 | ₩64,659 | ₩64,926 | -0.61% | 27.8만 |
|---|
| 2026.09.16 | ₩64,833 | ₩65,246 | ₩64,286 | ₩64,939 | +0.16% | 27.4만 |
|---|
| 2026.09.15 | ₩64,726 | ₩64,846 | ₩63,992 | ₩64,352 | -0.58% | 33.4만 |
|---|
| 2026.09.14 | ₩65,353 | ₩65,433 | ₩64,406 | ₩64,793 | -0.86% | 25.2만 |
|---|
| 2026.09.11 | ₩65,980 | ₩66,047 | ₩64,472 | ₩64,633 | -2.04% | 22.4만 |
|---|
| 2026.09.10 | ₩66,047 | ₩66,180 | ₩65,100 | ₩65,460 | -0.89% | 20.9만 |
|---|
| 2026.09.09 | ₩66,741 | ₩66,741 | ₩64,953 | ₩65,740 | -1.50% | 25.6만 |
|---|
| 2026.09.08 | ₩65,353 | ₩66,714 | ₩65,353 | ₩66,661 | +2.00% | 19.6만 |
|---|
| 2026.09.04 | ₩65,580 | ₩66,314 | ₩65,406 | ₩65,633 | +0.08% | 17.5만 |
|---|
| 2026.09.03 | ₩66,100 | ₩66,127 | ₩65,380 | ₩65,900 | -0.30% | 13.7만 |
|---|
| 2026.09.02 | ₩66,180 | ₩66,180 | ₩65,006 | ₩65,700 | -0.73% | 16.5만 |
|---|
| 2026.09.01 | ₩65,793 | ₩65,953 | ₩65,073 | ₩65,927 | +0.20% | 23만 |
|---|
| 2026.08.31 | ₩65,500 | ₩66,407 | ₩65,073 | ₩65,473 | -0.04% | 23.9만 |
|---|
| 2026.08.28 | ₩66,674 | ₩66,981 | ₩65,460 | ₩66,047 | -0.94% | 16.3만 |
|---|
| 2026.08.27 | ₩66,474 | ₩66,487 | ₩65,473 | ₩66,127 | -0.52% | 10.7만 |
|---|
| 2026.08.26 | ₩66,661 | ₩67,475 | ₩66,354 | ₩67,234 | +0.86% | 19만 |
|---|
| 2026.08.25 | ₩67,194 | ₩67,194 | ₩66,541 | ₩66,647 | -0.81% | 15.6만 |
|---|
| 2026.08.24 | ₩66,260 | ₩67,048 | ₩65,767 | ₩67,008 | +1.13% | 19만 |
|---|
| 2026.08.21 | ₩67,621 | ₩67,902 | ₩65,900 | ₩65,940 | -2.49% | 52.3만 |
|---|
| 2026.08.20 | ₩67,728 | ₩68,155 | ₩67,368 | ₩67,501 | -0.33% | 19.4만 |
|---|
| 2026.08.19 | ₩68,475 | ₩68,849 | ₩67,488 | ₩67,581 | -1.31% | 18.5만 |
|---|
| 2026.08.18 | ₩68,022 | ₩68,595 | ₩67,488 | ₩68,075 | +0.08% | 27.2만 |
|---|
| 2026.08.17 | ₩67,515 | ₩67,915 | ₩67,154 | ₩67,288 | -0.34% | 21.9만 |
|---|
| 2026.08.14 | ₩67,861 | ₩68,182 | ₩67,501 | ₩67,861 | 0.00% | 14.4만 |
|---|
| 2026.08.13 | ₩67,448 | ₩68,035 | ₩67,421 | ₩67,795 | +0.51% | 17.2만 |
|---|
| 2026.08.12 | ₩66,847 | ₩67,528 | ₩66,794 | ₩67,168 | +0.48% | 18.7만 |
|---|
| 2026.08.11 | ₩66,327 | ₩67,154 | ₩66,194 | ₩67,048 | +1.09% | 18.7만 |
|---|
| 2026.08.10 | ₩67,048 | ₩67,088 | ₩65,847 | ₩66,140 | -1.35% | 25.2만 |
|---|
| 2026.08.07 | ₩68,435 | ₩68,475 | ₩66,794 | ₩67,341 | -1.60% | 23.6만 |
|---|
| 2026.08.06 | ₩66,541 | ₩67,795 | ₩66,514 | ₩67,741 | +1.80% | 32.9만 |
|---|
| 2026.08.05 | ₩66,180 | ₩66,180 | ₩64,232 | ₩65,833 | -0.52% | 23.8만 |
|---|
| 2026.08.04 | ₩64,753 | ₩65,233 | ₩64,246 | ₩64,993 | +0.37% | 24.7만 |
|---|
| 2026.08.03 | ₩65,340 | ₩65,967 | ₩64,913 | ₩65,286 | -0.08% | 24.6만 |
|---|
| 2026.07.31 | ₩65,286 | ₩65,873 | ₩64,926 | ₩65,273 | -0.02% | 27만 |
|---|
| 2026.07.30 | ₩68,048 | ₩68,729 | ₩66,447 | ₩66,754 | -1.90% | 16.9만 |
|---|
| 2026.07.29 | ₩69,476 | ₩69,970 | ₩68,048 | ₩68,275 | -1.73% | 29.5만 |
|---|
| 2026.07.28 | ₩69,262 | ₩70,423 | ₩68,862 | ₩69,276 | +0.02% | 21.1만 |
|---|
| 2026.07.27 | ₩68,302 | ₩69,169 | ₩68,302 | ₩68,555 | +0.37% | 13.1만 |
|---|
| 2026.07.24 | ₩68,996 | ₩69,663 | ₩68,555 | ₩68,956 | -0.06% | 13.8만 |
|---|
| 2026.07.23 | ₩67,915 | ₩69,156 | ₩67,902 | ₩68,489 | +0.84% | 30.2만 |
|---|
| 2026.07.22 | ₩68,062 | ₩68,795 | ₩67,928 | ₩68,795 | +1.08% | 16.4만 |
|---|
| 2026.07.21 | ₩68,395 | ₩68,395 | ₩67,061 | ₩67,501 | -1.31% | 17.4만 |
|---|
| 2026.07.20 | ₩68,409 | ₩69,609 | ₩67,394 | ₩67,995 | -0.60% | 14.2만 |
|---|
| 2026.07.17 | ₩69,689 | ₩70,703 | ₩67,888 | ₩68,315 | -1.97% | 24.6만 |
|---|
| 2026.07.16 | ₩67,621 | ₩69,036 | ₩67,621 | ₩68,729 | +1.64% | 26.8만 |
|---|
| 2026.07.15 | ₩67,288 | ₩67,835 | ₩66,714 | ₩67,181 | -0.16% | 13.8만 |
|---|
| 2026.07.14 | ₩68,475 | ₩68,702 | ₩67,461 | ₩67,461 | -1.48% | 17.6만 |
|---|
| 2026.07.13 | ₩67,648 | ₩68,769 | ₩67,408 | ₩68,369 | +1.07% | 28만 |
|---|
| 2026.07.10 | ₩66,154 | ₩67,314 | ₩66,154 | ₩67,248 | +1.65% | 15만 |
|---|
| 2026.07.09 | ₩66,087 | ₩66,661 | ₩65,793 | ₩66,220 | +0.20% | 26.8만 |
|---|
| 2026.07.08 | ₩66,460 | ₩67,141 | ₩65,887 | ₩66,260 | -0.30% | 27.7만 |
|---|
| 2026.07.07 | ₩65,473 | ₩67,354 | ₩65,473 | ₩66,460 | +1.51% | 17.9만 |
|---|
| 2026.07.06 | ₩65,220 | ₩66,260 | ₩64,873 | ₩64,913 | -0.47% | 21.8만 |
|---|
| 2026.07.02 | ₩65,513 | ₩66,487 | ₩65,513 | ₩66,354 | +1.28% | 20.9만 |
|---|
| 2026.07.01 | ₩65,913 | ₩66,154 | ₩64,833 | ₩65,019 | -1.36% | 28.5만 |
|---|
| 2026.06.30 | ₩66,487 | ₩67,688 | ₩65,420 | ₩65,460 | -1.55% | 26.2만 |
|---|
| 2026.06.29 | ₩67,621 | ₩67,621 | ₩66,327 | ₩66,687 | -1.38% | 32.6만 |
|---|
| 2026.06.26 | ₩67,982 | ₩68,715 | ₩67,581 | ₩67,821 | -0.24% | 105.9만 |
|---|
| 2026.06.25 | ₩67,221 | ₩68,195 | ₩66,154 | ₩67,381 | +0.24% | 26만 |
|---|
| 2026.06.24 | ₩66,714 | ₩68,809 | ₩66,714 | ₩67,421 | +1.06% | 45.9만 |
|---|
| 2026.06.23 | ₩65,406 | ₩66,634 | ₩65,100 | ₩66,594 | +1.82% | 23만 |
|---|
| 2026.06.22 | ₩65,073 | ₩65,967 | ₩64,926 | ₩64,979 | -0.14% | 26.9만 |
|---|
| 2026.06.18 | ₩65,220 | ₩66,020 | ₩64,699 | ₩65,406 | +0.29% | 80.3만 |
|---|
| 2026.06.17 | ₩65,553 | ₩65,820 | ₩64,566 | ₩65,206 | -0.53% | 23.3만 |
|---|
| 2026.06.16 | ₩66,807 | ₩67,248 | ₩65,446 | ₩65,887 | -1.38% | 26.2만 |
|---|
| 2026.06.15 | ₩65,700 | ₩66,581 | ₩65,433 | ₩66,234 | +0.81% | 25.4만 |
|---|
| 2026.06.12 | ₩65,980 | ₩66,847 | ₩65,820 | ₩66,527 | +0.83% | 16.9만 |
|---|
| 2026.06.11 | ₩66,847 | ₩67,648 | ₩65,753 | ₩65,753 | -1.64% | 24.7만 |
|---|
| 2026.06.10 | ₩66,954 | ₩67,621 | ₩66,460 | ₩66,714 | -0.36% | 20.7만 |
|---|
| 2026.06.09 | ₩65,540 | ₩67,021 | ₩64,966 | ₩66,274 | +1.12% | 37.1만 |
|---|
| 2026.06.08 | ₩66,380 | ₩66,994 | ₩65,286 | ₩65,286 | -1.65% | 22.6만 |
|---|
| 2026.06.05 | ₩65,793 | ₩67,181 | ₩65,526 | ₩66,420 | +0.95% | 23만 |
|---|
| 2026.06.04 | ₩65,380 | ₩65,713 | ₩64,619 | ₩65,233 | -0.22% | 23.3만 |
|---|
| 2026.06.03 | ₩64,926 | ₩65,820 | ₩64,312 | ₩64,366 | -0.86% | 23만 |
|---|
| 2026.06.02 | ₩63,605 | ₩65,100 | ₩63,605 | ₩64,859 | +1.97% | 22.4만 |
|---|
| 2026.06.01 | ₩64,419 | ₩64,419 | ₩63,472 | ₩63,832 | -0.91% | 25.2만 |
|---|
| 2026.05.29 | ₩65,273 | ₩65,500 | ₩64,579 | ₩64,699 | -0.88% | 33.8만 |
|---|
| 2026.05.28 | ₩67,021 | ₩67,328 | ₩65,580 | ₩65,580 | -2.15% | 24.6만 |
|---|
| 2026.05.27 | ₩66,474 | ₩69,783 | ₩66,474 | ₩67,088 | +0.92% | 54.7만 |
|---|
| 2026.05.26 | ₩66,621 | ₩67,194 | ₩65,927 | ₩66,567 | -0.08% | 24.3만 |
|---|
| 2026.05.22 | ₩66,167 | ₩66,754 | ₩65,927 | ₩66,621 | +0.69% | 21.6만 |
|---|
| 2026.05.21 | ₩67,328 | ₩67,328 | ₩66,074 | ₩66,474 | -1.27% | 19.4만 |
|---|
| 2026.05.20 | ₩67,021 | ₩67,608 | ₩66,501 | ₩66,607 | -0.62% | 28.3만 |
|---|
| 2026.05.19 | ₩66,074 | ₩67,675 | ₩65,913 | ₩66,981 | +1.37% | 29.5만 |
|---|
| 2026.05.18 | ₩65,260 | ₩66,554 | ₩65,233 | ₩66,114 | +1.31% | 27만 |
|---|
| 2026.05.15 | ₩67,421 | ₩67,421 | ₩64,539 | ₩64,606 | -4.18% | 27만 |
|---|
| 2026.05.14 | ₩67,154 | ₩67,394 | ₩66,167 | ₩66,594 | -0.83% | 32.3만 |
|---|
| 2026.05.13 | ₩66,541 | ₩66,834 | ₩65,660 | ₩66,327 | -0.32% | 35.8만 |
|---|
| 2026.05.12 | ₩66,968 | ₩67,768 | ₩66,674 | ₩66,927 | -0.06% | 22.6만 |
|---|
| 2026.05.11 | ₩67,821 | ₩68,435 | ₩67,154 | ₩67,328 | -0.73% | 31.7만 |
|---|
| 2026.05.08 | ₩67,381 | ₩68,515 | ₩67,101 | ₩67,301 | -0.12% | 31.5만 |
|---|
| 2026.05.07 | ₩65,260 | ₩67,528 | ₩64,699 | ₩66,968 | +2.62% | 42.3만 |
|---|
| 2026.05.06 | ₩68,729 | ₩69,729 | ₩64,633 | ₩64,926 | -5.53% | 44.6만 |
|---|
| 2026.05.05 | ₩70,930 | ₩71,291 | ₩70,263 | ₩70,317 | -0.87% | 16.8만 |
|---|
| 2026.05.04 | ₩70,116 | ₩70,997 | ₩69,476 | ₩70,517 | +0.57% | 20.3만 |
|---|
| 2026.05.01 | ₩71,477 | ₩71,477 | ₩70,210 | ₩70,530 | -1.33% | 15.4만 |
|---|
| 2026.04.30 | ₩70,036 | ₩71,144 | ₩70,036 | ₩70,717 | +0.97% | 23.3만 |
|---|
| 2026.04.29 | ₩70,677 | ₩71,544 | ₩70,450 | ₩70,877 | +0.28% | 16.6만 |
|---|
| 2026.04.28 | ₩70,730 | ₩72,772 | ₩70,730 | ₩71,211 | +0.68% | 13.7만 |
|---|
| 2026.04.27 | ₩71,384 | ₩72,118 | ₩70,650 | ₩71,477 | +0.13% | 17.5만 |
|---|
| 2026.04.24 | ₩71,170 | ₩71,878 | ₩70,717 | ₩71,197 | +0.04% | 25.5만 |
|---|
| 2026.04.23 | ₩70,210 | ₩71,397 | ₩69,983 | ₩71,397 | +1.69% | 15.4만 |
|---|
| 2026.04.22 | ₩69,970 | ₩70,156 | ₩69,222 | ₩69,623 | -0.50% | 15.3만 |
|---|
| 2026.04.21 | ₩71,357 | ₩71,517 | ₩69,583 | ₩69,663 | -2.37% | 15.8만 |
|---|
| 2026.04.20 | ₩72,091 | ₩72,625 | ₩71,144 | ₩71,184 | -1.26% | 18.9만 |
|---|
| 2026.04.17 | ₩72,318 | ₩72,318 | ₩71,144 | ₩72,104 | -0.30% | 20.2만 |
|---|
| 2026.04.16 | ₩72,171 | ₩73,025 | ₩71,931 | ₩72,758 | +0.81% | 14.1만 |
|---|
| 2026.04.15 | ₩72,305 | ₩72,652 | ₩71,851 | ₩72,571 | +0.37% | 18만 |
|---|
| 2026.04.14 | ₩72,638 | ₩73,092 | ₩71,544 | ₩72,825 | +0.26% | 14.4만 |
|---|
| 2026.04.13 | ₩74,159 | ₩74,159 | ₩72,278 | ₩72,825 | -1.80% | 18만 |
|---|
| 2026.04.10 | ₩74,293 | ₩74,706 | ₩73,986 | ₩74,186 | -0.14% | 20.4만 |
|---|
| 2026.04.09 | ₩73,385 | ₩74,706 | ₩73,132 | ₩74,453 | +1.45% | 29.3만 |
|---|
| 2026.04.08 | ₩72,945 | ₩73,679 | ₩72,465 | ₩73,465 | +0.71% | 29.7만 |
|---|
| 2026.04.07 | ₩72,852 | ₩73,932 | ₩72,451 | ₩73,439 | +0.81% | 27.4만 |
|---|
| 2026.04.06 | ₩72,732 | ₩72,985 | ₩71,998 | ₩72,785 | +0.07% | 23만 |
|---|
| 2026.04.02 | ₩72,051 | ₩72,985 | ₩71,597 | ₩72,932 | +1.22% | 20.4만 |
|---|
| 2026.04.01 | ₩70,236 | ₩71,931 | ₩70,236 | ₩71,651 | +2.01% | 21.6만 |
|---|
| 2026.03.31 | ₩71,811 | ₩72,051 | ₩70,370 | ₩71,010 | -1.11% | 24.3만 |
|---|
| 2026.03.30 | ₩70,583 | ₩71,731 | ₩70,383 | ₩71,544 | +1.36% | 26.2만 |
|---|
| 2026.03.27 | ₩70,570 | ₩71,144 | ₩69,970 | ₩70,490 | -0.11% | 22.8만 |
|---|
| 2026.03.26 | ₩69,930 | ₩70,730 | ₩69,930 | ₩70,530 | +0.86% | 17.5만 |
|---|
| 2026.03.25 | ₩70,357 | ₩70,357 | ₩68,982 | ₩70,010 | -0.49% | 44.9만 |
|---|
| 2026.03.24 | ₩68,062 | ₩70,623 | ₩68,062 | ₩69,716 | +2.43% | 24.7만 |
|---|
| 2026.03.23 | ₩69,916 | ₩70,303 | ₩68,702 | ₩69,583 | -0.48% | 32.5만 |
|---|
| 2026.03.20 | ₩70,810 | ₩71,050 | ₩68,369 | ₩68,609 | -3.11% | 131.2만 |
|---|
| 2026.03.19 | ₩69,916 | ₩71,237 | ₩69,916 | ₩70,797 | +1.26% | 38.7만 |
|---|
| 2026.03.18 | ₩70,463 | ₩70,463 | ₩68,969 | ₩70,210 | -0.36% | 43.8만 |
|---|
| 2026.03.17 | ₩71,464 | ₩71,464 | ₩69,743 | ₩69,916 | -2.17% | 23.1만 |
|---|
| 2026.03.16 | ₩70,717 | ₩71,144 | ₩69,609 | ₩70,277 | -0.62% | 31.6만 |
|---|
| 2026.03.13 | ₩69,863 | ₩70,383 | ₩68,956 | ₩70,130 | +0.38% | 28.8만 |
|---|
| 2026.03.12 | ₩68,262 | ₩69,970 | ₩67,875 | ₩69,303 | +1.52% | 25.9만 |
|---|
| 2026.03.11 | ₩68,715 | ₩69,076 | ₩68,022 | ₩68,742 | +0.04% | 25.9만 |
|---|
| 2026.03.10 | ₩68,702 | ₩69,916 | ₩68,609 | ₩68,876 | +0.25% | 31.5만 |
|---|
| 2026.03.09 | ₩69,303 | ₩69,943 | ₩68,182 | ₩69,770 | +0.67% | 26.9만 |
|---|
| 2026.03.06 | ₩68,916 | ₩69,930 | ₩67,795 | ₩69,516 | +0.87% | 62.7만 |
|---|
| 2026.03.05 | ₩70,090 | ₩70,090 | ₩68,702 | ₩69,463 | -0.89% | 32.9만 |
|---|
| 2026.03.04 | ₩70,050 | ₩70,477 | ₩68,982 | ₩70,090 | +0.06% | 30.2만 |
|---|
| 2026.03.03 | ₩69,463 | ₩70,597 | ₩68,102 | ₩70,050 | +0.85% | 35.2만 |
|---|
| 2026.03.02 | ₩70,717 | ₩71,597 | ₩69,743 | ₩70,170 | -0.77% | 38.4만 |
|---|
| 2026.02.27 | ₩67,488 | ₩71,357 | ₩67,248 | ₩70,770 | +4.86% | 60만 |
|---|
| 2026.02.26 | ₩66,927 | ₩67,475 | ₩66,541 | ₩67,074 | +0.22% | 43.1만 |
|---|
| 2026.02.25 | ₩66,647 | ₩66,781 | ₩65,006 | ₩66,701 | +0.08% | 31.1만 |
|---|
| 2026.02.24 | ₩67,101 | ₩67,168 | ₩65,900 | ₩66,874 | -0.34% | 30.2만 |
|---|
| 2026.02.23 | ₩67,154 | ₩67,968 | ₩66,527 | ₩66,901 | -0.38% | 19.2만 |
|---|
| 2026.02.20 | ₩65,993 | ₩66,941 | ₩65,260 | ₩66,861 | +1.31% | 19.6만 |
|---|
| 2026.02.19 | ₩66,247 | ₩66,314 | ₩65,313 | ₩65,780 | -0.70% | 44.7만 |
|---|
| 2026.02.18 | ₩66,714 | ₩66,821 | ₩65,433 | ₩65,513 | -1.80% | 20.3만 |
|---|
| 2026.02.17 | ₩67,381 | ₩67,915 | ₩66,807 | ₩66,981 | -0.59% | 22.4만 |
|---|
| 2026.02.13 | ₩66,127 | ₩67,314 | ₩65,980 | ₩67,181 | +1.59% | 18.9만 |
|---|
| 2026.02.12 | ₩65,633 | ₩66,634 | ₩65,273 | ₩66,474 | +1.28% | 27.2만 |
|---|
| 2026.02.11 | ₩64,592 | ₩65,433 | ₩64,219 | ₩65,180 | +0.91% | 20.1만 |
|---|
| 2026.02.10 | ₩63,632 | ₩64,873 | ₩63,338 | ₩64,459 | +1.30% | 15.3만 |
|---|
| 2026.02.09 | ₩64,045 | ₩64,045 | ₩63,098 | ₩63,592 | -0.71% | 14.9만 |
|---|
| 2026.02.06 | ₩65,286 | ₩65,700 | ₩64,139 | ₩64,139 | -1.76% | 24.2만 |
|---|
| 2026.02.05 | ₩64,206 | ₩65,260 | ₩64,206 | ₩64,819 | +0.96% | 22.9만 |
|---|
| 2026.02.04 | ₩64,179 | ₩64,579 | ₩63,485 | ₩63,779 | -0.62% | 21.1만 |
|---|
| 2026.02.03 | ₩63,071 | ₩64,379 | ₩62,725 | ₩63,645 | +0.91% | 30.4만 |
|---|
| 2026.02.02 | ₩62,271 | ₩63,338 | ₩62,137 | ₩63,178 | +1.46% | 31.9만 |
|---|
| 2026.01.30 | ₩62,071 | ₩62,484 | ₩61,497 | ₩62,124 | +0.09% | 87.1만 |
|---|
| 2026.01.29 | ₩61,844 | ₩62,965 | ₩61,844 | ₩62,778 | +1.51% | 24.2만 |
|---|
| 2026.01.28 | ₩62,097 | ₩62,831 | ₩61,564 | ₩61,670 | -0.69% | 42.5만 |
|---|
| 2026.01.27 | ₩61,964 | ₩62,658 | ₩61,831 | ₩62,578 | +0.99% | 22.1만 |
|---|
| 2026.01.26 | ₩61,524 | ₩62,311 | ₩61,470 | ₩62,097 | +0.93% | 32.7만 |
|---|
| 2026.01.23 | ₩62,404 | ₩62,458 | ₩60,977 | ₩61,150 | -2.01% | 31.3만 |
|---|
| 2026.01.22 | ₩63,045 | ₩63,165 | ₩61,964 | ₩62,431 | -0.97% | 22.9만 |
|---|
| 2026.01.21 | ₩62,644 | ₩63,045 | ₩62,244 | ₩62,871 | +0.36% | 46.4만 |
|---|
| 2026.01.20 | ₩62,498 | ₩62,511 | ₩61,844 | ₩62,351 | -0.23% | 26만 |
|---|
| 2026.01.16 | ₩62,404 | ₩62,778 | ₩61,937 | ₩62,671 | +0.43% | 31.1만 |
|---|
| 2026.01.15 | ₩62,124 | ₩62,925 | ₩62,124 | ₩62,671 | +0.88% | 20.9만 |
|---|
| 2026.01.14 | ₩61,604 | ₩62,191 | ₩61,377 | ₩62,017 | +0.67% | 29.7만 |
|---|
| 2026.01.13 | ₩61,724 | ₩62,231 | ₩61,070 | ₩61,404 | -0.52% | 25.1만 |
|---|
| 2026.01.12 | ₩61,537 | ₩62,204 | ₩61,190 | ₩61,710 | +0.28% | 30만 |
|---|
| 2026.01.09 | ₩62,725 | ₩63,258 | ₩61,537 | ₩61,537 | -1.89% | 29.3만 |
|---|
| 2026.01.08 | ₩62,151 | ₩63,578 | ₩62,151 | ₩62,684 | +0.86% | 19.5만 |
|---|
| 2026.01.07 | ₩62,231 | ₩62,618 | ₩61,844 | ₩62,431 | +0.32% | 30.1만 |
|---|
| 2026.01.06 | ₩61,724 | ₩62,618 | ₩61,724 | ₩62,231 | +0.82% | 20.1만 |
|---|
| 2026.01.05 | ₩62,111 | ₩62,378 | ₩60,963 | ₩62,097 | -0.02% | 31.2만 |
|---|
| 2026.01.02 | ₩62,298 | ₩62,818 | ₩61,804 | ₩62,364 | +0.11% | 24만 |
|---|
| 2025.12.31 | ₩62,551 | ₩63,018 | ₩62,071 | ₩62,364 | -0.30% | 19만 |
|---|
| 2025.12.30 | ₩62,751 | ₩63,058 | ₩62,564 | ₩62,564 | -0.30% | 15.7만 |
|---|
| 2025.12.29 | ₩62,684 | ₩63,272 | ₩62,538 | ₩62,885 | +0.32% | 19.2만 |
|---|
| 2025.12.26 | ₩62,831 | ₩62,951 | ₩62,271 | ₩62,498 | -0.53% | 14.4만 |
|---|
| 2025.12.24 | ₩62,538 | ₩62,925 | ₩62,378 | ₩62,831 | +0.47% | 11.4만 |
|---|
| 2025.12.23 | ₩62,805 | ₩63,192 | ₩62,444 | ₩62,591 | -0.34% | 23만 |
|---|
| 2025.12.22 | ₩61,750 | ₩63,058 | ₩61,710 | ₩62,805 | +1.71% | 22.4만 |
|---|
| 2025.12.19 | ₩62,805 | ₩63,165 | ₩61,764 | ₩62,071 | -1.17% | 127.9만 |
|---|
| 2025.12.18 | ₩63,352 | ₩63,578 | ₩62,231 | ₩63,325 | -0.04% | 22만 |
|---|
| 2025.12.17 | ₩62,298 | ₩63,512 | ₩62,258 | ₩63,245 | +1.52% | 32.2만 |
|---|
| 2025.12.16 | ₩62,711 | ₩62,938 | ₩61,924 | ₩62,551 | -0.26% | 25만 |
|---|
| 2025.12.15 | ₩62,017 | ₩62,805 | ₩61,537 | ₩62,551 | +0.86% | 28.5만 |
|---|
| 2025.12.12 | ₩62,217 | ₩62,658 | ₩61,844 | ₩62,418 | +0.32% | 23.5만 |
|---|
| 2025.12.11 | ₩62,031 | ₩62,631 | ₩61,604 | ₩61,964 | -0.11% | 22.2만 |
|---|
| 2025.12.10 | ₩61,510 | ₩61,924 | ₩61,270 | ₩61,577 | +0.11% | 34.4만 |
|---|
| 2025.12.09 | ₩62,044 | ₩62,431 | ₩61,230 | ₩61,470 | -0.92% | 19.7만 |
|---|
| 2025.12.08 | ₩61,777 | ₩62,378 | ₩61,017 | ₩61,630 | -0.24% | 29.9만 |
|---|
| 2025.12.05 | ₩61,684 | ₩62,044 | ₩61,150 | ₩61,697 | +0.02% | 30.3만 |
|---|
| 2025.12.04 | ₩63,605 | ₩64,192 | ₩61,510 | ₩61,657 | -3.06% | 28.5만 |
|---|
| 2025.12.03 | ₩64,739 | ₩65,153 | ₩63,658 | ₩63,859 | -1.36% | 24.8만 |
|---|
| 2025.12.02 | ₩65,246 | ₩66,087 | ₩64,392 | ₩64,419 | -1.27% | 28.4만 |
|---|
| 2025.12.01 | ₩65,567 | ₩65,980 | ₩64,739 | ₩65,273 | -0.45% | 23.1만 |
|---|
| 2025.11.28 | ₩65,687 | ₩66,034 | ₩65,393 | ₩66,007 | +0.49% | 13.9만 |
|---|
| 2025.11.26 | ₩65,006 | ₩66,220 | ₩65,006 | ₩65,633 | +0.96% | 44.4만 |
|---|
| 2025.11.25 | ₩64,979 | ₩65,553 | ₩64,779 | ₩65,180 | +0.31% | 28.3만 |
|---|
| 2025.11.24 | ₩64,085 | ₩64,966 | ₩63,592 | ₩64,699 | +0.96% | 24.7만 |
|---|
| 2025.11.21 | ₩63,645 | ₩64,846 | ₩63,312 | ₩64,166 | +0.82% | 27.9만 |
|---|
| 2025.11.20 | ₩62,978 | ₩64,166 | ₩62,845 | ₩63,525 | +0.87% | 27.3만 |
|---|
| 2025.11.19 | ₩63,312 | ₩63,752 | ₩62,845 | ₩62,858 | -0.72% | 25.6만 |
|---|
| 2025.11.18 | ₩63,658 | ₩64,099 | ₩63,325 | ₩63,458 | -0.31% | 20.4만 |
|---|
| 2025.11.17 | ₩64,352 | ₩64,486 | ₩63,245 | ₩63,312 | -1.62% | 25.3만 |
|---|
| 2025.11.14 | ₩64,312 | ₩64,459 | ₩63,245 | ₩64,019 | -0.46% | 26.3만 |
|---|
| 2025.11.13 | ₩64,232 | ₩64,713 | ₩63,885 | ₩64,392 | +0.25% | 24.7만 |
|---|
| 2025.11.12 | ₩63,392 | ₩64,486 | ₩63,392 | ₩64,219 | +1.30% | 32.9만 |
|---|
| 2025.11.11 | ₩62,898 | ₩64,045 | ₩62,578 | ₩63,739 | +1.34% | 28.6만 |
|---|
| 2025.11.10 | ₩62,418 | ₩62,778 | ₩61,964 | ₩62,711 | +0.47% | 28.9만 |
|---|
| 2025.11.07 | ₩62,311 | ₩62,858 | ₩61,977 | ₩62,444 | +0.21% | 21.5만 |
|---|
| 2025.11.06 | ₩61,217 | ₩62,711 | ₩61,190 | ₩62,164 | +1.55% | 25.1만 |
|---|
| 2025.11.05 | ₩62,191 | ₩62,191 | ₩60,483 | ₩61,430 | -1.22% | 24만 |
|---|
| 2025.11.04 | ₩61,924 | ₩62,618 | ₩61,364 | ₩62,351 | +0.69% | 21.9만 |
|---|
| 2025.11.03 | ₩60,256 | ₩61,777 | ₩59,309 | ₩61,764 | +2.50% | 26만 |
|---|
| 2025.10.31 | ₩60,550 | ₩60,950 | ₩59,829 | ₩60,750 | +0.33% | 25.5만 |
|---|
| 2025.10.30 | ₩61,470 | ₩62,017 | ₩61,217 | ₩61,684 | +0.35% | 26만 |
|---|
| 2025.10.29 | ₩62,751 | ₩62,818 | ₩60,963 | ₩61,377 | -2.19% | 39.1만 |
|---|
| 2025.10.28 | ₩63,045 | ₩63,045 | ₩62,044 | ₩62,885 | -0.25% | 20.9만 |
|---|
| 2025.10.27 | ₩63,552 | ₩63,699 | ₩62,604 | ₩63,418 | -0.21% | 19.4만 |
|---|
| 2025.10.24 | ₩63,245 | ₩63,765 | ₩63,111 | ₩63,739 | +0.78% | 14.5만 |
|---|
| 2025.10.23 | ₩62,951 | ₩63,192 | ₩62,391 | ₩63,125 | +0.28% | 19.9만 |
|---|
| 2025.10.22 | ₩63,045 | ₩63,685 | ₩62,658 | ₩62,791 | -0.40% | 53.6만 |
|---|
| 2025.10.21 | ₩62,217 | ₩62,698 | ₩61,911 | ₩62,644 | +0.69% | 21.4만 |
|---|
| 2025.10.20 | ₩61,524 | ₩62,284 | ₩61,417 | ₩62,258 | +1.19% | 21.3만 |
|---|
| 2025.10.17 | ₩60,710 | ₩61,364 | ₩60,576 | ₩61,337 | +1.03% | 20만 |
|---|
| 2025.10.16 | ₩60,363 | ₩60,937 | ₩60,136 | ₩60,616 | +0.42% | 19.9만 |
|---|
| 2025.10.15 | ₩59,269 | ₩60,443 | ₩58,948 | ₩60,309 | +1.76% | 24만 |
|---|
| 2025.10.14 | ₩58,495 | ₩59,482 | ₩58,495 | ₩59,255 | +1.30% | 23.5만 |
|---|
| 2025.10.13 | ₩59,522 | ₩59,709 | ₩58,415 | ₩58,495 | -1.73% | 16.7만 |
|---|
| 2025.10.10 | ₩58,708 | ₩60,069 | ₩58,642 | ₩59,522 | +1.39% | 27.2만 |
|---|