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 | ₩63,919 | ₩64,226 | ₩63,519 | ₩63,679 | -0.38% | 19.3만 |
| 2026.10.08 | ₩63,972 | ₩64,039 | ₩63,105 | ₩63,772 | -0.31% | 32.8만 |
| 2026.10.07 | ₩63,025 | ₩63,879 | ₩63,025 | ₩63,746 | +1.14% | 24.2만 |
| 2026.10.06 | ₩63,639 | ₩63,639 | ₩62,825 | ₩63,319 | -0.50% | 17.6만 |
| 2026.10.05 | ₩63,252 | ₩63,252 | ₩62,452 | ₩62,959 | -0.46% | 29.3만 |
| 2026.10.02 | ₩62,718 | ₩63,572 | ₩62,545 | ₩63,212 | +0.79% | 23.7만 |
| 2026.10.01 | ₩61,985 | ₩62,372 | ₩61,037 | ₩62,251 | +0.43% | 26.5만 |
| 2026.09.30 | ₩62,985 | ₩63,052 | ₩62,238 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,265 |
| -1.14% |
| 26만 |
| 2026.09.29 | ₩61,958 | ₩62,865 | ₩61,958 | ₩62,732 | +1.25% | 21.2만 |
|---|
| 2026.09.28 | ₩62,999 | ₩63,039 | ₩61,865 | ₩62,438 | -0.89% | 22.9만 |
|---|
| 2026.09.25 | ₩62,705 | ₩62,985 | ₩61,958 | ₩62,758 | +0.09% | 27.3만 |
|---|
| 2026.09.24 | ₩63,305 | ₩63,372 | ₩62,412 | ₩62,665 | -1.01% | 26.5만 |
|---|
| 2026.09.23 | ₩63,479 | ₩63,652 | ₩62,518 | ₩63,012 | -0.74% | 29만 |
|---|
| 2026.09.22 | ₩64,146 | ₩64,573 | ₩63,706 | ₩63,746 | -0.62% | 25만 |
|---|
| 2026.09.21 | ₩64,573 | ₩64,920 | ₩63,986 | ₩64,133 | -0.68% | 26.3만 |
|---|
| 2026.09.18 | ₩65,200 | ₩65,200 | ₩63,932 | ₩64,493 | -1.08% | 99.9만 |
|---|
| 2026.09.17 | ₩65,320 | ₩65,400 | ₩64,653 | ₩64,920 | -0.61% | 27.8만 |
|---|
| 2026.09.16 | ₩64,826 | ₩65,240 | ₩64,279 | ₩64,933 | +0.16% | 27.4만 |
|---|
| 2026.09.15 | ₩64,720 | ₩64,840 | ₩63,986 | ₩64,346 | -0.58% | 33.4만 |
|---|
| 2026.09.14 | ₩65,347 | ₩65,427 | ₩64,399 | ₩64,786 | -0.86% | 25.2만 |
|---|
| 2026.09.11 | ₩65,974 | ₩66,040 | ₩64,466 | ₩64,626 | -2.04% | 22.4만 |
|---|
| 2026.09.10 | ₩66,040 | ₩66,174 | ₩65,093 | ₩65,453 | -0.89% | 20.9만 |
|---|
| 2026.09.09 | ₩66,734 | ₩66,734 | ₩64,946 | ₩65,734 | -1.50% | 25.6만 |
|---|
| 2026.09.08 | ₩65,347 | ₩66,708 | ₩65,347 | ₩66,654 | +2.00% | 19.6만 |
|---|
| 2026.09.04 | ₩65,573 | ₩66,307 | ₩65,400 | ₩65,627 | +0.08% | 17.5만 |
|---|
| 2026.09.03 | ₩66,094 | ₩66,120 | ₩65,373 | ₩65,894 | -0.30% | 13.7만 |
|---|
| 2026.09.02 | ₩66,174 | ₩66,174 | ₩65,000 | ₩65,694 | -0.73% | 16.5만 |
|---|
| 2026.09.01 | ₩65,787 | ₩65,947 | ₩65,066 | ₩65,920 | +0.20% | 23만 |
|---|
| 2026.08.31 | ₩65,493 | ₩66,401 | ₩65,066 | ₩65,467 | -0.04% | 23.9만 |
|---|
| 2026.08.28 | ₩66,667 | ₩66,974 | ₩65,453 | ₩66,040 | -0.94% | 16.3만 |
|---|
| 2026.08.27 | ₩66,467 | ₩66,481 | ₩65,467 | ₩66,120 | -0.52% | 10.7만 |
|---|
| 2026.08.26 | ₩66,654 | ₩67,468 | ₩66,347 | ₩67,228 | +0.86% | 19만 |
|---|
| 2026.08.25 | ₩67,188 | ₩67,188 | ₩66,534 | ₩66,641 | -0.81% | 15.6만 |
|---|
| 2026.08.24 | ₩66,254 | ₩67,041 | ₩65,760 | ₩67,001 | +1.13% | 19만 |
|---|
| 2026.08.21 | ₩67,615 | ₩67,895 | ₩65,894 | ₩65,934 | -2.49% | 52.3만 |
|---|
| 2026.08.20 | ₩67,721 | ₩68,148 | ₩67,361 | ₩67,495 | -0.33% | 19.4만 |
|---|
| 2026.08.19 | ₩68,469 | ₩68,842 | ₩67,481 | ₩67,575 | -1.31% | 18.5만 |
|---|
| 2026.08.18 | ₩68,015 | ₩68,589 | ₩67,481 | ₩68,068 | +0.08% | 27.2만 |
|---|
| 2026.08.17 | ₩67,508 | ₩67,908 | ₩67,148 | ₩67,281 | -0.34% | 21.9만 |
|---|
| 2026.08.14 | ₩67,855 | ₩68,175 | ₩67,495 | ₩67,855 | 0.00% | 14.4만 |
|---|
| 2026.08.13 | ₩67,441 | ₩68,028 | ₩67,415 | ₩67,788 | +0.51% | 17.2만 |
|---|
| 2026.08.12 | ₩66,841 | ₩67,521 | ₩66,788 | ₩67,161 | +0.48% | 18.7만 |
|---|
| 2026.08.11 | ₩66,321 | ₩67,148 | ₩66,187 | ₩67,041 | +1.09% | 18.7만 |
|---|
| 2026.08.10 | ₩67,041 | ₩67,081 | ₩65,840 | ₩66,134 | -1.35% | 25.2만 |
|---|
| 2026.08.07 | ₩68,429 | ₩68,469 | ₩66,788 | ₩67,335 | -1.60% | 23.6만 |
|---|
| 2026.08.06 | ₩66,534 | ₩67,788 | ₩66,507 | ₩67,735 | +1.80% | 32.9만 |
|---|
| 2026.08.05 | ₩66,174 | ₩66,174 | ₩64,226 | ₩65,827 | -0.52% | 23.8만 |
|---|
| 2026.08.04 | ₩64,746 | ₩65,227 | ₩64,239 | ₩64,986 | +0.37% | 24.7만 |
|---|
| 2026.08.03 | ₩65,333 | ₩65,960 | ₩64,906 | ₩65,280 | -0.08% | 24.6만 |
|---|
| 2026.07.31 | ₩65,280 | ₩65,867 | ₩64,920 | ₩65,267 | -0.02% | 27만 |
|---|
| 2026.07.30 | ₩68,042 | ₩68,722 | ₩66,441 | ₩66,748 | -1.90% | 16.9만 |
|---|
| 2026.07.29 | ₩69,469 | ₩69,963 | ₩68,042 | ₩68,268 | -1.73% | 29.5만 |
|---|
| 2026.07.28 | ₩69,256 | ₩70,416 | ₩68,855 | ₩69,269 | +0.02% | 21.1만 |
|---|
| 2026.07.27 | ₩68,295 | ₩69,162 | ₩68,295 | ₩68,549 | +0.37% | 13.1만 |
|---|
| 2026.07.24 | ₩68,989 | ₩69,656 | ₩68,549 | ₩68,949 | -0.06% | 13.8만 |
|---|
| 2026.07.23 | ₩67,908 | ₩69,149 | ₩67,895 | ₩68,482 | +0.84% | 30.2만 |
|---|
| 2026.07.22 | ₩68,055 | ₩68,789 | ₩67,922 | ₩68,789 | +1.08% | 16.4만 |
|---|
| 2026.07.21 | ₩68,389 | ₩68,389 | ₩67,054 | ₩67,495 | -1.31% | 17.4만 |
|---|
| 2026.07.20 | ₩68,402 | ₩69,603 | ₩67,388 | ₩67,988 | -0.60% | 14.2만 |
|---|
| 2026.07.17 | ₩69,683 | ₩70,697 | ₩67,882 | ₩68,308 | -1.97% | 24.6만 |
|---|
| 2026.07.16 | ₩67,615 | ₩69,029 | ₩67,615 | ₩68,722 | +1.64% | 26.8만 |
|---|
| 2026.07.15 | ₩67,281 | ₩67,828 | ₩66,708 | ₩67,174 | -0.16% | 13.8만 |
|---|
| 2026.07.14 | ₩68,469 | ₩68,695 | ₩67,455 | ₩67,455 | -1.48% | 17.6만 |
|---|
| 2026.07.13 | ₩67,641 | ₩68,762 | ₩67,401 | ₩68,362 | +1.07% | 28만 |
|---|
| 2026.07.10 | ₩66,147 | ₩67,308 | ₩66,147 | ₩67,241 | +1.65% | 15만 |
|---|
| 2026.07.09 | ₩66,080 | ₩66,654 | ₩65,787 | ₩66,214 | +0.20% | 26.8만 |
|---|
| 2026.07.08 | ₩66,454 | ₩67,134 | ₩65,880 | ₩66,254 | -0.30% | 27.7만 |
|---|
| 2026.07.07 | ₩65,467 | ₩67,348 | ₩65,467 | ₩66,454 | +1.51% | 17.9만 |
|---|
| 2026.07.06 | ₩65,213 | ₩66,254 | ₩64,866 | ₩64,906 | -0.47% | 21.8만 |
|---|
| 2026.07.02 | ₩65,507 | ₩66,481 | ₩65,507 | ₩66,347 | +1.28% | 20.9만 |
|---|
| 2026.07.01 | ₩65,907 | ₩66,147 | ₩64,826 | ₩65,013 | -1.36% | 28.5만 |
|---|
| 2026.06.30 | ₩66,481 | ₩67,681 | ₩65,413 | ₩65,453 | -1.55% | 26.2만 |
|---|
| 2026.06.29 | ₩67,615 | ₩67,615 | ₩66,321 | ₩66,681 | -1.38% | 32.6만 |
|---|
| 2026.06.26 | ₩67,975 | ₩68,709 | ₩67,575 | ₩67,815 | -0.24% | 105.9만 |
|---|
| 2026.06.25 | ₩67,214 | ₩68,188 | ₩66,147 | ₩67,375 | +0.24% | 26만 |
|---|
| 2026.06.24 | ₩66,708 | ₩68,802 | ₩66,708 | ₩67,415 | +1.06% | 45.9만 |
|---|
| 2026.06.23 | ₩65,400 | ₩66,627 | ₩65,093 | ₩66,587 | +1.82% | 23만 |
|---|
| 2026.06.22 | ₩65,066 | ₩65,960 | ₩64,920 | ₩64,973 | -0.14% | 26.9만 |
|---|
| 2026.06.18 | ₩65,213 | ₩66,014 | ₩64,693 | ₩65,400 | +0.29% | 80.3만 |
|---|
| 2026.06.17 | ₩65,547 | ₩65,814 | ₩64,560 | ₩65,200 | -0.53% | 23.3만 |
|---|
| 2026.06.16 | ₩66,801 | ₩67,241 | ₩65,440 | ₩65,880 | -1.38% | 26.2만 |
|---|
| 2026.06.15 | ₩65,694 | ₩66,574 | ₩65,427 | ₩66,227 | +0.81% | 25.4만 |
|---|
| 2026.06.12 | ₩65,974 | ₩66,841 | ₩65,814 | ₩66,521 | +0.83% | 16.9만 |
|---|
| 2026.06.11 | ₩66,841 | ₩67,641 | ₩65,747 | ₩65,747 | -1.64% | 24.7만 |
|---|
| 2026.06.10 | ₩66,948 | ₩67,615 | ₩66,454 | ₩66,708 | -0.36% | 20.7만 |
|---|
| 2026.06.09 | ₩65,533 | ₩67,014 | ₩64,960 | ₩66,267 | +1.12% | 37.1만 |
|---|
| 2026.06.08 | ₩66,374 | ₩66,988 | ₩65,280 | ₩65,280 | -1.65% | 22.6만 |
|---|
| 2026.06.05 | ₩65,787 | ₩67,174 | ₩65,520 | ₩66,414 | +0.95% | 23만 |
|---|
| 2026.06.04 | ₩65,373 | ₩65,707 | ₩64,613 | ₩65,227 | -0.22% | 23.3만 |
|---|
| 2026.06.03 | ₩64,920 | ₩65,814 | ₩64,306 | ₩64,359 | -0.86% | 23만 |
|---|
| 2026.06.02 | ₩63,599 | ₩65,093 | ₩63,599 | ₩64,853 | +1.97% | 22.4만 |
|---|
| 2026.06.01 | ₩64,413 | ₩64,413 | ₩63,466 | ₩63,826 | -0.91% | 25.2만 |
|---|
| 2026.05.29 | ₩65,267 | ₩65,493 | ₩64,573 | ₩64,693 | -0.88% | 33.8만 |
|---|
| 2026.05.28 | ₩67,014 | ₩67,321 | ₩65,573 | ₩65,573 | -2.15% | 24.6만 |
|---|
| 2026.05.27 | ₩66,467 | ₩69,776 | ₩66,467 | ₩67,081 | +0.92% | 54.7만 |
|---|
| 2026.05.26 | ₩66,614 | ₩67,188 | ₩65,920 | ₩66,561 | -0.08% | 24.3만 |
|---|
| 2026.05.22 | ₩66,160 | ₩66,748 | ₩65,920 | ₩66,614 | +0.69% | 21.6만 |
|---|
| 2026.05.21 | ₩67,321 | ₩67,321 | ₩66,067 | ₩66,467 | -1.27% | 19.4만 |
|---|
| 2026.05.20 | ₩67,014 | ₩67,601 | ₩66,494 | ₩66,601 | -0.62% | 28.3만 |
|---|
| 2026.05.19 | ₩66,067 | ₩67,668 | ₩65,907 | ₩66,974 | +1.37% | 29.5만 |
|---|
| 2026.05.18 | ₩65,253 | ₩66,547 | ₩65,227 | ₩66,107 | +1.31% | 27만 |
|---|
| 2026.05.15 | ₩67,415 | ₩67,415 | ₩64,533 | ₩64,600 | -4.18% | 27만 |
|---|
| 2026.05.14 | ₩67,148 | ₩67,388 | ₩66,160 | ₩66,587 | -0.83% | 32.3만 |
|---|
| 2026.05.13 | ₩66,534 | ₩66,828 | ₩65,654 | ₩66,321 | -0.32% | 35.8만 |
|---|
| 2026.05.12 | ₩66,961 | ₩67,761 | ₩66,667 | ₩66,921 | -0.06% | 22.6만 |
|---|
| 2026.05.11 | ₩67,815 | ₩68,429 | ₩67,148 | ₩67,321 | -0.73% | 31.7만 |
|---|
| 2026.05.08 | ₩67,375 | ₩68,509 | ₩67,094 | ₩67,295 | -0.12% | 31.5만 |
|---|
| 2026.05.07 | ₩65,253 | ₩67,521 | ₩64,693 | ₩66,961 | +2.62% | 42.3만 |
|---|
| 2026.05.06 | ₩68,722 | ₩69,723 | ₩64,626 | ₩64,920 | -5.53% | 44.6만 |
|---|
| 2026.05.05 | ₩70,923 | ₩71,284 | ₩70,256 | ₩70,310 | -0.87% | 16.8만 |
|---|
| 2026.05.04 | ₩70,110 | ₩70,990 | ₩69,469 | ₩70,510 | +0.57% | 20.3만 |
|---|
| 2026.05.01 | ₩71,470 | ₩71,470 | ₩70,203 | ₩70,523 | -1.33% | 15.4만 |
|---|
| 2026.04.30 | ₩70,030 | ₩71,137 | ₩70,030 | ₩70,710 | +0.97% | 23.3만 |
|---|
| 2026.04.29 | ₩70,670 | ₩71,537 | ₩70,443 | ₩70,870 | +0.28% | 16.6만 |
|---|
| 2026.04.28 | ₩70,723 | ₩72,765 | ₩70,723 | ₩71,204 | +0.68% | 13.7만 |
|---|
| 2026.04.27 | ₩71,377 | ₩72,111 | ₩70,643 | ₩71,470 | +0.13% | 17.5만 |
|---|
| 2026.04.24 | ₩71,164 | ₩71,871 | ₩70,710 | ₩71,190 | +0.04% | 25.5만 |
|---|
| 2026.04.23 | ₩70,203 | ₩71,390 | ₩69,976 | ₩71,390 | +1.69% | 15.4만 |
|---|
| 2026.04.22 | ₩69,963 | ₩70,150 | ₩69,216 | ₩69,616 | -0.50% | 15.3만 |
|---|
| 2026.04.21 | ₩71,350 | ₩71,510 | ₩69,576 | ₩69,656 | -2.37% | 15.8만 |
|---|
| 2026.04.20 | ₩72,084 | ₩72,618 | ₩71,137 | ₩71,177 | -1.26% | 18.9만 |
|---|
| 2026.04.17 | ₩72,311 | ₩72,311 | ₩71,137 | ₩72,097 | -0.30% | 20.2만 |
|---|
| 2026.04.16 | ₩72,164 | ₩73,018 | ₩71,924 | ₩72,751 | +0.81% | 14.1만 |
|---|
| 2026.04.15 | ₩72,298 | ₩72,644 | ₩71,844 | ₩72,564 | +0.37% | 18만 |
|---|
| 2026.04.14 | ₩72,631 | ₩73,085 | ₩71,537 | ₩72,818 | +0.26% | 14.4만 |
|---|
| 2026.04.13 | ₩74,152 | ₩74,152 | ₩72,271 | ₩72,818 | -1.80% | 18만 |
|---|
| 2026.04.10 | ₩74,285 | ₩74,699 | ₩73,979 | ₩74,179 | -0.14% | 20.4만 |
|---|
| 2026.04.09 | ₩73,378 | ₩74,699 | ₩73,125 | ₩74,446 | +1.45% | 29.3만 |
|---|
| 2026.04.08 | ₩72,938 | ₩73,672 | ₩72,458 | ₩73,458 | +0.71% | 29.7만 |
|---|
| 2026.04.07 | ₩72,845 | ₩73,925 | ₩72,444 | ₩73,432 | +0.81% | 27.4만 |
|---|
| 2026.04.06 | ₩72,725 | ₩72,978 | ₩71,991 | ₩72,778 | +0.07% | 23만 |
|---|
| 2026.04.02 | ₩72,044 | ₩72,978 | ₩71,590 | ₩72,925 | +1.22% | 20.4만 |
|---|
| 2026.04.01 | ₩70,230 | ₩71,924 | ₩70,230 | ₩71,644 | +2.01% | 21.6만 |
|---|
| 2026.03.31 | ₩71,804 | ₩72,044 | ₩70,363 | ₩71,003 | -1.11% | 24.3만 |
|---|
| 2026.03.30 | ₩70,577 | ₩71,724 | ₩70,376 | ₩71,537 | +1.36% | 26.2만 |
|---|
| 2026.03.27 | ₩70,563 | ₩71,137 | ₩69,963 | ₩70,483 | -0.11% | 22.8만 |
|---|
| 2026.03.26 | ₩69,923 | ₩70,723 | ₩69,923 | ₩70,523 | +0.86% | 17.5만 |
|---|
| 2026.03.25 | ₩70,350 | ₩70,350 | ₩68,976 | ₩70,003 | -0.49% | 44.9만 |
|---|
| 2026.03.24 | ₩68,055 | ₩70,617 | ₩68,055 | ₩69,709 | +2.43% | 24.7만 |
|---|
| 2026.03.23 | ₩69,909 | ₩70,296 | ₩68,695 | ₩69,576 | -0.48% | 32.5만 |
|---|
| 2026.03.20 | ₩70,803 | ₩71,043 | ₩68,362 | ₩68,602 | -3.11% | 131.2만 |
|---|
| 2026.03.19 | ₩69,909 | ₩71,230 | ₩69,909 | ₩70,790 | +1.26% | 38.7만 |
|---|
| 2026.03.18 | ₩70,456 | ₩70,456 | ₩68,962 | ₩70,203 | -0.36% | 43.8만 |
|---|
| 2026.03.17 | ₩71,457 | ₩71,457 | ₩69,736 | ₩69,909 | -2.17% | 23.1만 |
|---|
| 2026.03.16 | ₩70,710 | ₩71,137 | ₩69,603 | ₩70,270 | -0.62% | 31.6만 |
|---|
| 2026.03.13 | ₩69,856 | ₩70,376 | ₩68,949 | ₩70,123 | +0.38% | 28.8만 |
|---|
| 2026.03.12 | ₩68,255 | ₩69,963 | ₩67,868 | ₩69,296 | +1.52% | 25.9만 |
|---|
| 2026.03.11 | ₩68,709 | ₩69,069 | ₩68,015 | ₩68,735 | +0.04% | 25.9만 |
|---|
| 2026.03.10 | ₩68,695 | ₩69,909 | ₩68,602 | ₩68,869 | +0.25% | 31.5만 |
|---|
| 2026.03.09 | ₩69,296 | ₩69,936 | ₩68,175 | ₩69,763 | +0.67% | 26.9만 |
|---|
| 2026.03.06 | ₩68,909 | ₩69,923 | ₩67,788 | ₩69,509 | +0.87% | 62.7만 |
|---|
| 2026.03.05 | ₩70,083 | ₩70,083 | ₩68,695 | ₩69,456 | -0.89% | 32.9만 |
|---|
| 2026.03.04 | ₩70,043 | ₩70,470 | ₩68,976 | ₩70,083 | +0.06% | 30.2만 |
|---|
| 2026.03.03 | ₩69,456 | ₩70,590 | ₩68,095 | ₩70,043 | +0.85% | 35.2만 |
|---|
| 2026.03.02 | ₩70,710 | ₩71,590 | ₩69,736 | ₩70,163 | -0.77% | 38.4만 |
|---|
| 2026.02.27 | ₩67,481 | ₩71,350 | ₩67,241 | ₩70,763 | +4.86% | 60만 |
|---|
| 2026.02.26 | ₩66,921 | ₩67,468 | ₩66,534 | ₩67,068 | +0.22% | 43.1만 |
|---|
| 2026.02.25 | ₩66,641 | ₩66,774 | ₩65,000 | ₩66,694 | +0.08% | 31.1만 |
|---|
| 2026.02.24 | ₩67,094 | ₩67,161 | ₩65,894 | ₩66,868 | -0.34% | 30.2만 |
|---|
| 2026.02.23 | ₩67,148 | ₩67,962 | ₩66,521 | ₩66,894 | -0.38% | 19.2만 |
|---|
| 2026.02.20 | ₩65,987 | ₩66,934 | ₩65,253 | ₩66,854 | +1.31% | 19.6만 |
|---|
| 2026.02.19 | ₩66,241 | ₩66,307 | ₩65,307 | ₩65,774 | -0.70% | 44.7만 |
|---|
| 2026.02.18 | ₩66,708 | ₩66,814 | ₩65,427 | ₩65,507 | -1.80% | 20.3만 |
|---|
| 2026.02.17 | ₩67,375 | ₩67,908 | ₩66,801 | ₩66,974 | -0.59% | 22.4만 |
|---|
| 2026.02.13 | ₩66,120 | ₩67,308 | ₩65,974 | ₩67,174 | +1.59% | 18.9만 |
|---|
| 2026.02.12 | ₩65,627 | ₩66,627 | ₩65,267 | ₩66,467 | +1.28% | 27.2만 |
|---|
| 2026.02.11 | ₩64,586 | ₩65,427 | ₩64,213 | ₩65,173 | +0.91% | 20.1만 |
|---|
| 2026.02.10 | ₩63,626 | ₩64,866 | ₩63,332 | ₩64,453 | +1.30% | 15.3만 |
|---|
| 2026.02.09 | ₩64,039 | ₩64,039 | ₩63,092 | ₩63,586 | -0.71% | 14.9만 |
|---|
| 2026.02.06 | ₩65,280 | ₩65,694 | ₩64,133 | ₩64,133 | -1.76% | 24.2만 |
|---|
| 2026.02.05 | ₩64,199 | ₩65,253 | ₩64,199 | ₩64,813 | +0.96% | 22.9만 |
|---|
| 2026.02.04 | ₩64,173 | ₩64,573 | ₩63,479 | ₩63,772 | -0.62% | 21.1만 |
|---|
| 2026.02.03 | ₩63,065 | ₩64,373 | ₩62,718 | ₩63,639 | +0.91% | 30.4만 |
|---|
| 2026.02.02 | ₩62,265 | ₩63,332 | ₩62,131 | ₩63,172 | +1.46% | 31.9만 |
|---|
| 2026.01.30 | ₩62,065 | ₩62,478 | ₩61,491 | ₩62,118 | +0.09% | 87.1만 |
|---|
| 2026.01.29 | ₩61,838 | ₩62,959 | ₩61,838 | ₩62,772 | +1.51% | 24.2만 |
|---|
| 2026.01.28 | ₩62,091 | ₩62,825 | ₩61,558 | ₩61,664 | -0.69% | 42.5만 |
|---|
| 2026.01.27 | ₩61,958 | ₩62,652 | ₩61,825 | ₩62,572 | +0.99% | 22.1만 |
|---|
| 2026.01.26 | ₩61,518 | ₩62,305 | ₩61,464 | ₩62,091 | +0.93% | 32.7만 |
|---|
| 2026.01.23 | ₩62,398 | ₩62,452 | ₩60,971 | ₩61,144 | -2.01% | 31.3만 |
|---|
| 2026.01.22 | ₩63,039 | ₩63,159 | ₩61,958 | ₩62,425 | -0.97% | 22.9만 |
|---|
| 2026.01.21 | ₩62,638 | ₩63,039 | ₩62,238 | ₩62,865 | +0.36% | 46.4만 |
|---|
| 2026.01.20 | ₩62,492 | ₩62,505 | ₩61,838 | ₩62,345 | -0.23% | 26만 |
|---|
| 2026.01.16 | ₩62,398 | ₩62,772 | ₩61,931 | ₩62,665 | +0.43% | 31.1만 |
|---|
| 2026.01.15 | ₩62,118 | ₩62,919 | ₩62,118 | ₩62,665 | +0.88% | 20.9만 |
|---|
| 2026.01.14 | ₩61,598 | ₩62,185 | ₩61,371 | ₩62,011 | +0.67% | 29.7만 |
|---|
| 2026.01.13 | ₩61,718 | ₩62,225 | ₩61,064 | ₩61,398 | -0.52% | 25.1만 |
|---|
| 2026.01.12 | ₩61,531 | ₩62,198 | ₩61,184 | ₩61,704 | +0.28% | 30만 |
|---|
| 2026.01.09 | ₩62,718 | ₩63,252 | ₩61,531 | ₩61,531 | -1.89% | 29.3만 |
|---|
| 2026.01.08 | ₩62,145 | ₩63,572 | ₩62,145 | ₩62,678 | +0.86% | 19.5만 |
|---|
| 2026.01.07 | ₩62,225 | ₩62,612 | ₩61,838 | ₩62,425 | +0.32% | 30.1만 |
|---|
| 2026.01.06 | ₩61,718 | ₩62,612 | ₩61,718 | ₩62,225 | +0.82% | 20.1만 |
|---|
| 2026.01.05 | ₩62,105 | ₩62,372 | ₩60,957 | ₩62,091 | -0.02% | 31.2만 |
|---|
| 2026.01.02 | ₩62,291 | ₩62,812 | ₩61,798 | ₩62,358 | +0.11% | 24만 |
|---|
| 2025.12.31 | ₩62,545 | ₩63,012 | ₩62,065 | ₩62,358 | -0.30% | 19만 |
|---|
| 2025.12.30 | ₩62,745 | ₩63,052 | ₩62,558 | ₩62,558 | -0.30% | 15.7만 |
|---|
| 2025.12.29 | ₩62,678 | ₩63,265 | ₩62,532 | ₩62,878 | +0.32% | 19.2만 |
|---|
| 2025.12.26 | ₩62,825 | ₩62,945 | ₩62,265 | ₩62,492 | -0.53% | 14.4만 |
|---|
| 2025.12.24 | ₩62,532 | ₩62,919 | ₩62,372 | ₩62,825 | +0.47% | 11.4만 |
|---|
| 2025.12.23 | ₩62,798 | ₩63,185 | ₩62,438 | ₩62,585 | -0.34% | 23만 |
|---|
| 2025.12.22 | ₩61,744 | ₩63,052 | ₩61,704 | ₩62,798 | +1.71% | 22.4만 |
|---|
| 2025.12.19 | ₩62,798 | ₩63,159 | ₩61,758 | ₩62,065 | -1.17% | 127.9만 |
|---|
| 2025.12.18 | ₩63,345 | ₩63,572 | ₩62,225 | ₩63,319 | -0.04% | 22만 |
|---|
| 2025.12.17 | ₩62,291 | ₩63,506 | ₩62,251 | ₩63,239 | +1.52% | 32.2만 |
|---|
| 2025.12.16 | ₩62,705 | ₩62,932 | ₩61,918 | ₩62,545 | -0.26% | 25만 |
|---|
| 2025.12.15 | ₩62,011 | ₩62,798 | ₩61,531 | ₩62,545 | +0.86% | 28.5만 |
|---|
| 2025.12.12 | ₩62,211 | ₩62,652 | ₩61,838 | ₩62,412 | +0.32% | 23.5만 |
|---|
| 2025.12.11 | ₩62,025 | ₩62,625 | ₩61,598 | ₩61,958 | -0.11% | 22.2만 |
|---|
| 2025.12.10 | ₩61,504 | ₩61,918 | ₩61,264 | ₩61,571 | +0.11% | 34.4만 |
|---|
| 2025.12.09 | ₩62,038 | ₩62,425 | ₩61,224 | ₩61,464 | -0.92% | 19.7만 |
|---|
| 2025.12.08 | ₩61,771 | ₩62,372 | ₩61,011 | ₩61,624 | -0.24% | 29.9만 |
|---|
| 2025.12.05 | ₩61,678 | ₩62,038 | ₩61,144 | ₩61,691 | +0.02% | 30.3만 |
|---|
| 2025.12.04 | ₩63,599 | ₩64,186 | ₩61,504 | ₩61,651 | -3.06% | 28.5만 |
|---|
| 2025.12.03 | ₩64,733 | ₩65,147 | ₩63,652 | ₩63,852 | -1.36% | 24.8만 |
|---|
| 2025.12.02 | ₩65,240 | ₩66,080 | ₩64,386 | ₩64,413 | -1.27% | 28.4만 |
|---|
| 2025.12.01 | ₩65,560 | ₩65,974 | ₩64,733 | ₩65,267 | -0.45% | 23.1만 |
|---|
| 2025.11.28 | ₩65,680 | ₩66,027 | ₩65,387 | ₩66,000 | +0.49% | 13.9만 |
|---|
| 2025.11.26 | ₩65,000 | ₩66,214 | ₩65,000 | ₩65,627 | +0.96% | 44.4만 |
|---|
| 2025.11.25 | ₩64,973 | ₩65,547 | ₩64,773 | ₩65,173 | +0.31% | 28.3만 |
|---|
| 2025.11.24 | ₩64,079 | ₩64,960 | ₩63,586 | ₩64,693 | +0.96% | 24.7만 |
|---|
| 2025.11.21 | ₩63,639 | ₩64,840 | ₩63,305 | ₩64,159 | +0.82% | 27.9만 |
|---|
| 2025.11.20 | ₩62,972 | ₩64,159 | ₩62,838 | ₩63,519 | +0.87% | 27.3만 |
|---|
| 2025.11.19 | ₩63,305 | ₩63,746 | ₩62,838 | ₩62,852 | -0.72% | 25.6만 |
|---|
| 2025.11.18 | ₩63,652 | ₩64,093 | ₩63,319 | ₩63,452 | -0.31% | 20.4만 |
|---|
| 2025.11.17 | ₩64,346 | ₩64,479 | ₩63,239 | ₩63,305 | -1.62% | 25.3만 |
|---|
| 2025.11.14 | ₩64,306 | ₩64,453 | ₩63,239 | ₩64,013 | -0.46% | 26.3만 |
|---|
| 2025.11.13 | ₩64,226 | ₩64,706 | ₩63,879 | ₩64,386 | +0.25% | 24.7만 |
|---|
| 2025.11.12 | ₩63,385 | ₩64,479 | ₩63,385 | ₩64,213 | +1.30% | 32.9만 |
|---|
| 2025.11.11 | ₩62,892 | ₩64,039 | ₩62,572 | ₩63,732 | +1.34% | 28.6만 |
|---|
| 2025.11.10 | ₩62,412 | ₩62,772 | ₩61,958 | ₩62,705 | +0.47% | 28.9만 |
|---|
| 2025.11.07 | ₩62,305 | ₩62,852 | ₩61,971 | ₩62,438 | +0.21% | 21.5만 |
|---|
| 2025.11.06 | ₩61,211 | ₩62,705 | ₩61,184 | ₩62,158 | +1.55% | 25.1만 |
|---|
| 2025.11.05 | ₩62,185 | ₩62,185 | ₩60,477 | ₩61,424 | -1.22% | 24만 |
|---|
| 2025.11.04 | ₩61,918 | ₩62,612 | ₩61,358 | ₩62,345 | +0.69% | 21.9만 |
|---|
| 2025.11.03 | ₩60,250 | ₩61,771 | ₩59,303 | ₩61,758 | +2.50% | 26만 |
|---|
| 2025.10.31 | ₩60,544 | ₩60,944 | ₩59,823 | ₩60,744 | +0.33% | 25.5만 |
|---|
| 2025.10.30 | ₩61,464 | ₩62,011 | ₩61,211 | ₩61,678 | +0.35% | 26만 |
|---|
| 2025.10.29 | ₩62,745 | ₩62,812 | ₩60,957 | ₩61,371 | -2.19% | 39.1만 |
|---|
| 2025.10.28 | ₩63,039 | ₩63,039 | ₩62,038 | ₩62,878 | -0.25% | 20.9만 |
|---|
| 2025.10.27 | ₩63,546 | ₩63,692 | ₩62,598 | ₩63,412 | -0.21% | 19.4만 |
|---|
| 2025.10.24 | ₩63,239 | ₩63,759 | ₩63,105 | ₩63,732 | +0.78% | 14.5만 |
|---|
| 2025.10.23 | ₩62,945 | ₩63,185 | ₩62,385 | ₩63,119 | +0.28% | 19.9만 |
|---|
| 2025.10.22 | ₩63,039 | ₩63,679 | ₩62,652 | ₩62,785 | -0.40% | 53.6만 |
|---|
| 2025.10.21 | ₩62,211 | ₩62,692 | ₩61,905 | ₩62,638 | +0.69% | 21.4만 |
|---|
| 2025.10.20 | ₩61,518 | ₩62,278 | ₩61,411 | ₩62,251 | +1.19% | 21.3만 |
|---|
| 2025.10.17 | ₩60,704 | ₩61,358 | ₩60,570 | ₩61,331 | +1.03% | 20만 |
|---|
| 2025.10.16 | ₩60,357 | ₩60,931 | ₩60,130 | ₩60,610 | +0.42% | 19.9만 |
|---|
| 2025.10.15 | ₩59,263 | ₩60,437 | ₩58,943 | ₩60,304 | +1.76% | 24만 |
|---|
| 2025.10.14 | ₩58,489 | ₩59,476 | ₩58,489 | ₩59,250 | +1.30% | 23.5만 |
|---|
| 2025.10.13 | ₩59,516 | ₩59,703 | ₩58,409 | ₩58,489 | -1.73% | 16.7만 |
|---|
| 2025.10.10 | ₩58,703 | ₩60,063 | ₩58,636 | ₩59,516 | +1.39% | 27.2만 |
|---|