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 | ₩63,952 | ₩64,259 | ₩63,551 | ₩63,711 | -0.38% | 19.3만 |
| 2026.10.08 | ₩64,005 | ₩64,072 | ₩63,137 | ₩63,805 | -0.31% | 32.8만 |
| 2026.10.07 | ₩63,057 | ₩63,912 | ₩63,057 | ₩63,778 | +1.14% | 24.2만 |
| 2026.10.06 | ₩63,671 | ₩63,671 | ₩62,857 | ₩63,351 | -0.50% | 17.6만 |
| 2026.10.05 | ₩63,284 | ₩63,284 | ₩62,483 | ₩62,991 | -0.46% | 29.3만 |
| 2026.10.02 | ₩62,750 | ₩63,605 | ₩62,577 | ₩63,244 | +0.79% | 23.7만 |
| 2026.10.01 | ₩62,016 | ₩62,403 | ₩61,068 | ₩62,283 | +0.43% | 26.5만 |
| 2026.09.30 | ₩63,017 | ₩63,084 | ₩62,270 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,297 |
| -1.14% |
| 26만 |
| 2026.09.29 | ₩61,990 | ₩62,897 | ₩61,990 | ₩62,764 | +1.25% | 21.2만 |
|---|
| 2026.09.28 | ₩63,031 | ₩63,071 | ₩61,896 | ₩62,470 | -0.89% | 22.9만 |
|---|
| 2026.09.25 | ₩62,737 | ₩63,017 | ₩61,990 | ₩62,790 | +0.09% | 27.3만 |
|---|
| 2026.09.24 | ₩63,338 | ₩63,404 | ₩62,443 | ₩62,697 | -1.01% | 26.5만 |
|---|
| 2026.09.23 | ₩63,511 | ₩63,685 | ₩62,550 | ₩63,044 | -0.74% | 29만 |
|---|
| 2026.09.22 | ₩64,179 | ₩64,606 | ₩63,738 | ₩63,778 | -0.62% | 25만 |
|---|
| 2026.09.21 | ₩64,606 | ₩64,953 | ₩64,018 | ₩64,165 | -0.68% | 26.3만 |
|---|
| 2026.09.18 | ₩65,233 | ₩65,233 | ₩63,965 | ₩64,526 | -1.08% | 99.9만 |
|---|
| 2026.09.17 | ₩65,353 | ₩65,433 | ₩64,686 | ₩64,953 | -0.61% | 27.8만 |
|---|
| 2026.09.16 | ₩64,859 | ₩65,273 | ₩64,312 | ₩64,966 | +0.16% | 27.4만 |
|---|
| 2026.09.15 | ₩64,753 | ₩64,873 | ₩64,018 | ₩64,379 | -0.58% | 33.4만 |
|---|
| 2026.09.14 | ₩65,380 | ₩65,460 | ₩64,432 | ₩64,819 | -0.86% | 25.2만 |
|---|
| 2026.09.11 | ₩66,007 | ₩66,074 | ₩64,499 | ₩64,659 | -2.04% | 22.4만 |
|---|
| 2026.09.10 | ₩66,074 | ₩66,208 | ₩65,126 | ₩65,487 | -0.89% | 20.9만 |
|---|
| 2026.09.09 | ₩66,768 | ₩66,768 | ₩64,980 | ₩65,767 | -1.50% | 25.6만 |
|---|
| 2026.09.08 | ₩65,380 | ₩66,742 | ₩65,380 | ₩66,688 | +2.00% | 19.6만 |
|---|
| 2026.09.04 | ₩65,607 | ₩66,341 | ₩65,433 | ₩65,660 | +0.08% | 17.5만 |
|---|
| 2026.09.03 | ₩66,127 | ₩66,154 | ₩65,407 | ₩65,927 | -0.30% | 13.7만 |
|---|
| 2026.09.02 | ₩66,208 | ₩66,208 | ₩65,033 | ₩65,727 | -0.73% | 16.5만 |
|---|
| 2026.09.01 | ₩65,820 | ₩65,981 | ₩65,100 | ₩65,954 | +0.20% | 23만 |
|---|
| 2026.08.31 | ₩65,527 | ₩66,434 | ₩65,100 | ₩65,500 | -0.04% | 23.9만 |
|---|
| 2026.08.28 | ₩66,701 | ₩67,008 | ₩65,487 | ₩66,074 | -0.94% | 16.3만 |
|---|
| 2026.08.27 | ₩66,501 | ₩66,515 | ₩65,500 | ₩66,154 | -0.52% | 10.7만 |
|---|
| 2026.08.26 | ₩66,688 | ₩67,502 | ₩66,381 | ₩67,262 | +0.86% | 19만 |
|---|
| 2026.08.25 | ₩67,222 | ₩67,222 | ₩66,568 | ₩66,675 | -0.81% | 15.6만 |
|---|
| 2026.08.24 | ₩66,288 | ₩67,075 | ₩65,794 | ₩67,035 | +1.13% | 19만 |
|---|
| 2026.08.21 | ₩67,649 | ₩67,929 | ₩65,927 | ₩65,967 | -2.49% | 52.3만 |
|---|
| 2026.08.20 | ₩67,756 | ₩68,183 | ₩67,396 | ₩67,529 | -0.33% | 19.4만 |
|---|
| 2026.08.19 | ₩68,503 | ₩68,877 | ₩67,516 | ₩67,609 | -1.31% | 18.5만 |
|---|
| 2026.08.18 | ₩68,050 | ₩68,624 | ₩67,516 | ₩68,103 | +0.08% | 27.2만 |
|---|
| 2026.08.17 | ₩67,542 | ₩67,943 | ₩67,182 | ₩67,315 | -0.34% | 21.9만 |
|---|
| 2026.08.14 | ₩67,889 | ₩68,210 | ₩67,529 | ₩67,889 | 0.00% | 14.4만 |
|---|
| 2026.08.13 | ₩67,476 | ₩68,063 | ₩67,449 | ₩67,823 | +0.51% | 17.2만 |
|---|
| 2026.08.12 | ₩66,875 | ₩67,556 | ₩66,822 | ₩67,195 | +0.48% | 18.7만 |
|---|
| 2026.08.11 | ₩66,354 | ₩67,182 | ₩66,221 | ₩67,075 | +1.09% | 18.7만 |
|---|
| 2026.08.10 | ₩67,075 | ₩67,115 | ₩65,874 | ₩66,168 | -1.35% | 25.2만 |
|---|
| 2026.08.07 | ₩68,463 | ₩68,503 | ₩66,822 | ₩67,369 | -1.60% | 23.6만 |
|---|
| 2026.08.06 | ₩66,568 | ₩67,823 | ₩66,541 | ₩67,769 | +1.80% | 32.9만 |
|---|
| 2026.08.05 | ₩66,208 | ₩66,208 | ₩64,259 | ₩65,861 | -0.52% | 23.8만 |
|---|
| 2026.08.04 | ₩64,779 | ₩65,260 | ₩64,272 | ₩65,020 | +0.37% | 24.7만 |
|---|
| 2026.08.03 | ₩65,367 | ₩65,994 | ₩64,939 | ₩65,313 | -0.08% | 24.6만 |
|---|
| 2026.07.31 | ₩65,313 | ₩65,901 | ₩64,953 | ₩65,300 | -0.02% | 27만 |
|---|
| 2026.07.30 | ₩68,076 | ₩68,757 | ₩66,475 | ₩66,782 | -1.90% | 16.9만 |
|---|
| 2026.07.29 | ₩69,505 | ₩69,998 | ₩68,076 | ₩68,303 | -1.73% | 29.5만 |
|---|
| 2026.07.28 | ₩69,291 | ₩70,452 | ₩68,891 | ₩69,304 | +0.02% | 21.1만 |
|---|
| 2026.07.27 | ₩68,330 | ₩69,198 | ₩68,330 | ₩68,584 | +0.37% | 13.1만 |
|---|
| 2026.07.24 | ₩69,024 | ₩69,691 | ₩68,584 | ₩68,984 | -0.06% | 13.8만 |
|---|
| 2026.07.23 | ₩67,943 | ₩69,184 | ₩67,929 | ₩68,517 | +0.84% | 30.2만 |
|---|
| 2026.07.22 | ₩68,090 | ₩68,824 | ₩67,956 | ₩68,824 | +1.08% | 16.4만 |
|---|
| 2026.07.21 | ₩68,423 | ₩68,423 | ₩67,089 | ₩67,529 | -1.31% | 17.4만 |
|---|
| 2026.07.20 | ₩68,437 | ₩69,638 | ₩67,422 | ₩68,023 | -0.60% | 14.2만 |
|---|
| 2026.07.17 | ₩69,718 | ₩70,733 | ₩67,916 | ₩68,343 | -1.97% | 24.6만 |
|---|
| 2026.07.16 | ₩67,649 | ₩69,064 | ₩67,649 | ₩68,757 | +1.64% | 26.8만 |
|---|
| 2026.07.15 | ₩67,315 | ₩67,863 | ₩66,742 | ₩67,209 | -0.16% | 13.8만 |
|---|
| 2026.07.14 | ₩68,503 | ₩68,730 | ₩67,489 | ₩67,489 | -1.48% | 17.6만 |
|---|
| 2026.07.13 | ₩67,676 | ₩68,797 | ₩67,436 | ₩68,397 | +1.07% | 28만 |
|---|
| 2026.07.10 | ₩66,181 | ₩67,342 | ₩66,181 | ₩67,275 | +1.65% | 15만 |
|---|
| 2026.07.09 | ₩66,114 | ₩66,688 | ₩65,820 | ₩66,248 | +0.20% | 26.8만 |
|---|
| 2026.07.08 | ₩66,488 | ₩67,169 | ₩65,914 | ₩66,288 | -0.30% | 27.7만 |
|---|
| 2026.07.07 | ₩65,500 | ₩67,382 | ₩65,500 | ₩66,488 | +1.51% | 17.9만 |
|---|
| 2026.07.06 | ₩65,246 | ₩66,288 | ₩64,899 | ₩64,939 | -0.47% | 21.8만 |
|---|
| 2026.07.02 | ₩65,540 | ₩66,515 | ₩65,540 | ₩66,381 | +1.28% | 20.9만 |
|---|
| 2026.07.01 | ₩65,941 | ₩66,181 | ₩64,859 | ₩65,046 | -1.36% | 28.5만 |
|---|
| 2026.06.30 | ₩66,515 | ₩67,716 | ₩65,447 | ₩65,487 | -1.55% | 26.2만 |
|---|
| 2026.06.29 | ₩67,649 | ₩67,649 | ₩66,354 | ₩66,715 | -1.38% | 32.6만 |
|---|
| 2026.06.26 | ₩68,010 | ₩68,744 | ₩67,609 | ₩67,849 | -0.24% | 105.9만 |
|---|
| 2026.06.25 | ₩67,249 | ₩68,223 | ₩66,181 | ₩67,409 | +0.24% | 26만 |
|---|
| 2026.06.24 | ₩66,742 | ₩68,837 | ₩66,742 | ₩67,449 | +1.06% | 45.9만 |
|---|
| 2026.06.23 | ₩65,433 | ₩66,661 | ₩65,126 | ₩66,621 | +1.82% | 23만 |
|---|
| 2026.06.22 | ₩65,100 | ₩65,994 | ₩64,953 | ₩65,006 | -0.14% | 26.9만 |
|---|
| 2026.06.18 | ₩65,246 | ₩66,047 | ₩64,726 | ₩65,433 | +0.29% | 80.3만 |
|---|
| 2026.06.17 | ₩65,580 | ₩65,847 | ₩64,592 | ₩65,233 | -0.53% | 23.3만 |
|---|
| 2026.06.16 | ₩66,835 | ₩67,275 | ₩65,473 | ₩65,914 | -1.38% | 26.2만 |
|---|
| 2026.06.15 | ₩65,727 | ₩66,608 | ₩65,460 | ₩66,261 | +0.81% | 25.4만 |
|---|
| 2026.06.12 | ₩66,007 | ₩66,875 | ₩65,847 | ₩66,555 | +0.83% | 16.9만 |
|---|
| 2026.06.11 | ₩66,875 | ₩67,676 | ₩65,780 | ₩65,780 | -1.64% | 24.7만 |
|---|
| 2026.06.10 | ₩66,982 | ₩67,649 | ₩66,488 | ₩66,742 | -0.36% | 20.7만 |
|---|
| 2026.06.09 | ₩65,567 | ₩67,049 | ₩64,993 | ₩66,301 | +1.12% | 37.1만 |
|---|
| 2026.06.08 | ₩66,408 | ₩67,022 | ₩65,313 | ₩65,313 | -1.65% | 22.6만 |
|---|
| 2026.06.05 | ₩65,820 | ₩67,209 | ₩65,554 | ₩66,448 | +0.95% | 23만 |
|---|
| 2026.06.04 | ₩65,407 | ₩65,740 | ₩64,646 | ₩65,260 | -0.22% | 23.3만 |
|---|
| 2026.06.03 | ₩64,953 | ₩65,847 | ₩64,339 | ₩64,392 | -0.86% | 23만 |
|---|
| 2026.06.02 | ₩63,631 | ₩65,126 | ₩63,631 | ₩64,886 | +1.97% | 22.4만 |
|---|
| 2026.06.01 | ₩64,446 | ₩64,446 | ₩63,498 | ₩63,858 | -0.91% | 25.2만 |
|---|
| 2026.05.29 | ₩65,300 | ₩65,527 | ₩64,606 | ₩64,726 | -0.88% | 33.8만 |
|---|
| 2026.05.28 | ₩67,049 | ₩67,356 | ₩65,607 | ₩65,607 | -2.15% | 24.6만 |
|---|
| 2026.05.27 | ₩66,501 | ₩69,812 | ₩66,501 | ₩67,115 | +0.92% | 54.7만 |
|---|
| 2026.05.26 | ₩66,648 | ₩67,222 | ₩65,954 | ₩66,595 | -0.08% | 24.3만 |
|---|
| 2026.05.22 | ₩66,194 | ₩66,782 | ₩65,954 | ₩66,648 | +0.69% | 21.6만 |
|---|
| 2026.05.21 | ₩67,356 | ₩67,356 | ₩66,101 | ₩66,501 | -1.27% | 19.4만 |
|---|
| 2026.05.20 | ₩67,049 | ₩67,636 | ₩66,528 | ₩66,635 | -0.62% | 28.3만 |
|---|
| 2026.05.19 | ₩66,101 | ₩67,703 | ₩65,941 | ₩67,008 | +1.37% | 29.5만 |
|---|
| 2026.05.18 | ₩65,287 | ₩66,581 | ₩65,260 | ₩66,141 | +1.31% | 27만 |
|---|
| 2026.05.15 | ₩67,449 | ₩67,449 | ₩64,566 | ₩64,632 | -4.18% | 27만 |
|---|
| 2026.05.14 | ₩67,182 | ₩67,422 | ₩66,194 | ₩66,621 | -0.83% | 32.3만 |
|---|
| 2026.05.13 | ₩66,568 | ₩66,862 | ₩65,687 | ₩66,354 | -0.32% | 35.8만 |
|---|
| 2026.05.12 | ₩66,995 | ₩67,796 | ₩66,701 | ₩66,955 | -0.06% | 22.6만 |
|---|
| 2026.05.11 | ₩67,849 | ₩68,463 | ₩67,182 | ₩67,356 | -0.73% | 31.7만 |
|---|
| 2026.05.08 | ₩67,409 | ₩68,544 | ₩67,129 | ₩67,329 | -0.12% | 31.5만 |
|---|
| 2026.05.07 | ₩65,287 | ₩67,556 | ₩64,726 | ₩66,995 | +2.62% | 42.3만 |
|---|
| 2026.05.06 | ₩68,757 | ₩69,758 | ₩64,659 | ₩64,953 | -5.53% | 44.6만 |
|---|
| 2026.05.05 | ₩70,960 | ₩71,320 | ₩70,292 | ₩70,346 | -0.87% | 16.8만 |
|---|
| 2026.05.04 | ₩70,145 | ₩71,026 | ₩69,505 | ₩70,546 | +0.57% | 20.3만 |
|---|
| 2026.05.01 | ₩71,507 | ₩71,507 | ₩70,239 | ₩70,559 | -1.33% | 15.4만 |
|---|
| 2026.04.30 | ₩70,065 | ₩71,173 | ₩70,065 | ₩70,746 | +0.97% | 23.3만 |
|---|
| 2026.04.29 | ₩70,706 | ₩71,574 | ₩70,479 | ₩70,906 | +0.28% | 16.6만 |
|---|
| 2026.04.28 | ₩70,759 | ₩72,802 | ₩70,759 | ₩71,240 | +0.68% | 13.7만 |
|---|
| 2026.04.27 | ₩71,413 | ₩72,148 | ₩70,679 | ₩71,507 | +0.13% | 17.5만 |
|---|
| 2026.04.24 | ₩71,200 | ₩71,907 | ₩70,746 | ₩71,227 | +0.04% | 25.5만 |
|---|
| 2026.04.23 | ₩70,239 | ₩71,427 | ₩70,012 | ₩71,427 | +1.69% | 15.4만 |
|---|
| 2026.04.22 | ₩69,998 | ₩70,185 | ₩69,251 | ₩69,651 | -0.50% | 15.3만 |
|---|
| 2026.04.21 | ₩71,387 | ₩71,547 | ₩69,611 | ₩69,691 | -2.37% | 15.8만 |
|---|
| 2026.04.20 | ₩72,121 | ₩72,655 | ₩71,173 | ₩71,213 | -1.26% | 18.9만 |
|---|
| 2026.04.17 | ₩72,348 | ₩72,348 | ₩71,173 | ₩72,134 | -0.30% | 20.2만 |
|---|
| 2026.04.16 | ₩72,201 | ₩73,055 | ₩71,961 | ₩72,788 | +0.81% | 14.1만 |
|---|
| 2026.04.15 | ₩72,334 | ₩72,681 | ₩71,881 | ₩72,601 | +0.37% | 18만 |
|---|
| 2026.04.14 | ₩72,668 | ₩73,122 | ₩71,574 | ₩72,855 | +0.26% | 14.4만 |
|---|
| 2026.04.13 | ₩74,190 | ₩74,190 | ₩72,308 | ₩72,855 | -1.80% | 18만 |
|---|
| 2026.04.10 | ₩74,323 | ₩74,737 | ₩74,016 | ₩74,217 | -0.14% | 20.4만 |
|---|
| 2026.04.09 | ₩73,416 | ₩74,737 | ₩73,162 | ₩74,484 | +1.45% | 29.3만 |
|---|
| 2026.04.08 | ₩72,975 | ₩73,709 | ₩72,495 | ₩73,496 | +0.71% | 29.7만 |
|---|
| 2026.04.07 | ₩72,882 | ₩73,963 | ₩72,481 | ₩73,469 | +0.81% | 27.4만 |
|---|
| 2026.04.06 | ₩72,762 | ₩73,015 | ₩72,027 | ₩72,815 | +0.07% | 23만 |
|---|
| 2026.04.02 | ₩72,081 | ₩73,015 | ₩71,627 | ₩72,962 | +1.22% | 20.4만 |
|---|
| 2026.04.01 | ₩70,265 | ₩71,961 | ₩70,265 | ₩71,680 | +2.01% | 21.6만 |
|---|
| 2026.03.31 | ₩71,841 | ₩72,081 | ₩70,399 | ₩71,040 | -1.11% | 24.3만 |
|---|
| 2026.03.30 | ₩70,613 | ₩71,760 | ₩70,412 | ₩71,574 | +1.36% | 26.2만 |
|---|
| 2026.03.27 | ₩70,599 | ₩71,173 | ₩69,998 | ₩70,519 | -0.11% | 22.8만 |
|---|
| 2026.03.26 | ₩69,958 | ₩70,759 | ₩69,958 | ₩70,559 | +0.86% | 17.5만 |
|---|
| 2026.03.25 | ₩70,386 | ₩70,386 | ₩69,011 | ₩70,039 | -0.49% | 44.9만 |
|---|
| 2026.03.24 | ₩68,090 | ₩70,653 | ₩68,090 | ₩69,745 | +2.43% | 24.7만 |
|---|
| 2026.03.23 | ₩69,945 | ₩70,332 | ₩68,730 | ₩69,611 | -0.48% | 32.5만 |
|---|
| 2026.03.20 | ₩70,839 | ₩71,080 | ₩68,397 | ₩68,637 | -3.11% | 131.2만 |
|---|
| 2026.03.19 | ₩69,945 | ₩71,267 | ₩69,945 | ₩70,826 | +1.26% | 38.7만 |
|---|
| 2026.03.18 | ₩70,492 | ₩70,492 | ₩68,997 | ₩70,239 | -0.36% | 43.8만 |
|---|
| 2026.03.17 | ₩71,493 | ₩71,493 | ₩69,772 | ₩69,945 | -2.17% | 23.1만 |
|---|
| 2026.03.16 | ₩70,746 | ₩71,173 | ₩69,638 | ₩70,305 | -0.62% | 31.6만 |
|---|
| 2026.03.13 | ₩69,892 | ₩70,412 | ₩68,984 | ₩70,159 | +0.38% | 28.8만 |
|---|
| 2026.03.12 | ₩68,290 | ₩69,998 | ₩67,903 | ₩69,331 | +1.52% | 25.9만 |
|---|
| 2026.03.11 | ₩68,744 | ₩69,104 | ₩68,050 | ₩68,770 | +0.04% | 25.9만 |
|---|
| 2026.03.10 | ₩68,730 | ₩69,945 | ₩68,637 | ₩68,904 | +0.25% | 31.5만 |
|---|
| 2026.03.09 | ₩69,331 | ₩69,972 | ₩68,210 | ₩69,798 | +0.67% | 26.9만 |
|---|
| 2026.03.06 | ₩68,944 | ₩69,958 | ₩67,823 | ₩69,545 | +0.87% | 62.7만 |
|---|
| 2026.03.05 | ₩70,119 | ₩70,119 | ₩68,730 | ₩69,491 | -0.89% | 32.9만 |
|---|
| 2026.03.04 | ₩70,079 | ₩70,506 | ₩69,011 | ₩70,119 | +0.06% | 30.2만 |
|---|
| 2026.03.03 | ₩69,491 | ₩70,626 | ₩68,130 | ₩70,079 | +0.85% | 35.2만 |
|---|
| 2026.03.02 | ₩70,746 | ₩71,627 | ₩69,772 | ₩70,199 | -0.77% | 38.4만 |
|---|
| 2026.02.27 | ₩67,516 | ₩71,387 | ₩67,275 | ₩70,799 | +4.86% | 60만 |
|---|
| 2026.02.26 | ₩66,955 | ₩67,502 | ₩66,568 | ₩67,102 | +0.22% | 43.1만 |
|---|
| 2026.02.25 | ₩66,675 | ₩66,808 | ₩65,033 | ₩66,728 | +0.08% | 31.1만 |
|---|
| 2026.02.24 | ₩67,129 | ₩67,195 | ₩65,927 | ₩66,902 | -0.34% | 30.2만 |
|---|
| 2026.02.23 | ₩67,182 | ₩67,996 | ₩66,555 | ₩66,928 | -0.38% | 19.2만 |
|---|
| 2026.02.20 | ₩66,021 | ₩66,968 | ₩65,287 | ₩66,888 | +1.31% | 19.6만 |
|---|
| 2026.02.19 | ₩66,274 | ₩66,341 | ₩65,340 | ₩65,807 | -0.70% | 44.7만 |
|---|
| 2026.02.18 | ₩66,742 | ₩66,848 | ₩65,460 | ₩65,540 | -1.80% | 20.3만 |
|---|
| 2026.02.17 | ₩67,409 | ₩67,943 | ₩66,835 | ₩67,008 | -0.59% | 22.4만 |
|---|
| 2026.02.13 | ₩66,154 | ₩67,342 | ₩66,007 | ₩67,209 | +1.59% | 18.9만 |
|---|
| 2026.02.12 | ₩65,660 | ₩66,661 | ₩65,300 | ₩66,501 | +1.28% | 27.2만 |
|---|
| 2026.02.11 | ₩64,619 | ₩65,460 | ₩64,245 | ₩65,206 | +0.91% | 20.1만 |
|---|
| 2026.02.10 | ₩63,658 | ₩64,899 | ₩63,364 | ₩64,486 | +1.30% | 15.3만 |
|---|
| 2026.02.09 | ₩64,072 | ₩64,072 | ₩63,124 | ₩63,618 | -0.71% | 14.9만 |
|---|
| 2026.02.06 | ₩65,313 | ₩65,727 | ₩64,165 | ₩64,165 | -1.76% | 24.2만 |
|---|
| 2026.02.05 | ₩64,232 | ₩65,287 | ₩64,232 | ₩64,846 | +0.96% | 22.9만 |
|---|
| 2026.02.04 | ₩64,205 | ₩64,606 | ₩63,511 | ₩63,805 | -0.62% | 21.1만 |
|---|
| 2026.02.03 | ₩63,097 | ₩64,406 | ₩62,750 | ₩63,671 | +0.91% | 30.4만 |
|---|
| 2026.02.02 | ₩62,297 | ₩63,364 | ₩62,163 | ₩63,204 | +1.46% | 31.9만 |
|---|
| 2026.01.30 | ₩62,096 | ₩62,510 | ₩61,522 | ₩62,150 | +0.09% | 87.1만 |
|---|
| 2026.01.29 | ₩61,869 | ₩62,991 | ₩61,869 | ₩62,804 | +1.51% | 24.2만 |
|---|
| 2026.01.28 | ₩62,123 | ₩62,857 | ₩61,589 | ₩61,696 | -0.69% | 42.5만 |
|---|
| 2026.01.27 | ₩61,990 | ₩62,684 | ₩61,856 | ₩62,604 | +0.99% | 22.1만 |
|---|
| 2026.01.26 | ₩61,549 | ₩62,337 | ₩61,496 | ₩62,123 | +0.93% | 32.7만 |
|---|
| 2026.01.23 | ₩62,430 | ₩62,483 | ₩61,002 | ₩61,175 | -2.01% | 31.3만 |
|---|
| 2026.01.22 | ₩63,071 | ₩63,191 | ₩61,990 | ₩62,457 | -0.97% | 22.9만 |
|---|
| 2026.01.21 | ₩62,670 | ₩63,071 | ₩62,270 | ₩62,897 | +0.36% | 46.4만 |
|---|
| 2026.01.20 | ₩62,523 | ₩62,537 | ₩61,869 | ₩62,377 | -0.23% | 26만 |
|---|
| 2026.01.16 | ₩62,430 | ₩62,804 | ₩61,963 | ₩62,697 | +0.43% | 31.1만 |
|---|
| 2026.01.15 | ₩62,150 | ₩62,951 | ₩62,150 | ₩62,697 | +0.88% | 20.9만 |
|---|
| 2026.01.14 | ₩61,629 | ₩62,216 | ₩61,402 | ₩62,043 | +0.67% | 29.7만 |
|---|
| 2026.01.13 | ₩61,749 | ₩62,256 | ₩61,095 | ₩61,429 | -0.52% | 25.1만 |
|---|
| 2026.01.12 | ₩61,562 | ₩62,230 | ₩61,215 | ₩61,736 | +0.28% | 30만 |
|---|
| 2026.01.09 | ₩62,750 | ₩63,284 | ₩61,562 | ₩61,562 | -1.89% | 29.3만 |
|---|
| 2026.01.08 | ₩62,176 | ₩63,605 | ₩62,176 | ₩62,710 | +0.86% | 19.5만 |
|---|
| 2026.01.07 | ₩62,256 | ₩62,644 | ₩61,869 | ₩62,457 | +0.32% | 30.1만 |
|---|
| 2026.01.06 | ₩61,749 | ₩62,644 | ₩61,749 | ₩62,256 | +0.82% | 20.1만 |
|---|
| 2026.01.05 | ₩62,136 | ₩62,403 | ₩60,988 | ₩62,123 | -0.02% | 31.2만 |
|---|
| 2026.01.02 | ₩62,323 | ₩62,844 | ₩61,829 | ₩62,390 | +0.11% | 24만 |
|---|
| 2025.12.31 | ₩62,577 | ₩63,044 | ₩62,096 | ₩62,390 | -0.30% | 19만 |
|---|
| 2025.12.30 | ₩62,777 | ₩63,084 | ₩62,590 | ₩62,590 | -0.30% | 15.7만 |
|---|
| 2025.12.29 | ₩62,710 | ₩63,298 | ₩62,563 | ₩62,911 | +0.32% | 19.2만 |
|---|
| 2025.12.26 | ₩62,857 | ₩62,977 | ₩62,297 | ₩62,523 | -0.53% | 14.4만 |
|---|
| 2025.12.24 | ₩62,563 | ₩62,951 | ₩62,403 | ₩62,857 | +0.47% | 11.4만 |
|---|
| 2025.12.23 | ₩62,830 | ₩63,218 | ₩62,470 | ₩62,617 | -0.34% | 23만 |
|---|
| 2025.12.22 | ₩61,776 | ₩63,084 | ₩61,736 | ₩62,830 | +1.71% | 22.4만 |
|---|
| 2025.12.19 | ₩62,830 | ₩63,191 | ₩61,789 | ₩62,096 | -1.17% | 127.9만 |
|---|
| 2025.12.18 | ₩63,378 | ₩63,605 | ₩62,256 | ₩63,351 | -0.04% | 22만 |
|---|
| 2025.12.17 | ₩62,323 | ₩63,538 | ₩62,283 | ₩63,271 | +1.52% | 32.2만 |
|---|
| 2025.12.16 | ₩62,737 | ₩62,964 | ₩61,949 | ₩62,577 | -0.26% | 25만 |
|---|
| 2025.12.15 | ₩62,043 | ₩62,830 | ₩61,562 | ₩62,577 | +0.86% | 28.5만 |
|---|
| 2025.12.12 | ₩62,243 | ₩62,684 | ₩61,869 | ₩62,443 | +0.32% | 23.5만 |
|---|
| 2025.12.11 | ₩62,056 | ₩62,657 | ₩61,629 | ₩61,990 | -0.11% | 22.2만 |
|---|
| 2025.12.10 | ₩61,536 | ₩61,949 | ₩61,295 | ₩61,602 | +0.11% | 34.4만 |
|---|
| 2025.12.09 | ₩62,070 | ₩62,457 | ₩61,255 | ₩61,496 | -0.92% | 19.7만 |
|---|
| 2025.12.08 | ₩61,803 | ₩62,403 | ₩61,042 | ₩61,656 | -0.24% | 29.9만 |
|---|
| 2025.12.05 | ₩61,709 | ₩62,070 | ₩61,175 | ₩61,723 | +0.02% | 30.3만 |
|---|
| 2025.12.04 | ₩63,631 | ₩64,219 | ₩61,536 | ₩61,682 | -3.06% | 28.5만 |
|---|
| 2025.12.03 | ₩64,766 | ₩65,180 | ₩63,685 | ₩63,885 | -1.36% | 24.8만 |
|---|
| 2025.12.02 | ₩65,273 | ₩66,114 | ₩64,419 | ₩64,446 | -1.27% | 28.4만 |
|---|
| 2025.12.01 | ₩65,594 | ₩66,007 | ₩64,766 | ₩65,300 | -0.45% | 23.1만 |
|---|
| 2025.11.28 | ₩65,714 | ₩66,061 | ₩65,420 | ₩66,034 | +0.49% | 13.9만 |
|---|
| 2025.11.26 | ₩65,033 | ₩66,248 | ₩65,033 | ₩65,660 | +0.96% | 44.4만 |
|---|
| 2025.11.25 | ₩65,006 | ₩65,580 | ₩64,806 | ₩65,206 | +0.31% | 28.3만 |
|---|
| 2025.11.24 | ₩64,112 | ₩64,993 | ₩63,618 | ₩64,726 | +0.96% | 24.7만 |
|---|
| 2025.11.21 | ₩63,671 | ₩64,873 | ₩63,338 | ₩64,192 | +0.82% | 27.9만 |
|---|
| 2025.11.20 | ₩63,004 | ₩64,192 | ₩62,870 | ₩63,551 | +0.87% | 27.3만 |
|---|
| 2025.11.19 | ₩63,338 | ₩63,778 | ₩62,870 | ₩62,884 | -0.72% | 25.6만 |
|---|
| 2025.11.18 | ₩63,685 | ₩64,125 | ₩63,351 | ₩63,485 | -0.31% | 20.4만 |
|---|
| 2025.11.17 | ₩64,379 | ₩64,512 | ₩63,271 | ₩63,338 | -1.62% | 25.3만 |
|---|
| 2025.11.14 | ₩64,339 | ₩64,486 | ₩63,271 | ₩64,045 | -0.46% | 26.3만 |
|---|
| 2025.11.13 | ₩64,259 | ₩64,739 | ₩63,912 | ₩64,419 | +0.25% | 24.7만 |
|---|
| 2025.11.12 | ₩63,418 | ₩64,512 | ₩63,418 | ₩64,245 | +1.30% | 32.9만 |
|---|
| 2025.11.11 | ₩62,924 | ₩64,072 | ₩62,604 | ₩63,765 | +1.34% | 28.6만 |
|---|
| 2025.11.10 | ₩62,443 | ₩62,804 | ₩61,990 | ₩62,737 | +0.47% | 28.9만 |
|---|
| 2025.11.07 | ₩62,337 | ₩62,884 | ₩62,003 | ₩62,470 | +0.21% | 21.5만 |
|---|
| 2025.11.06 | ₩61,242 | ₩62,737 | ₩61,215 | ₩62,190 | +1.55% | 25.1만 |
|---|
| 2025.11.05 | ₩62,216 | ₩62,216 | ₩60,508 | ₩61,456 | -1.22% | 24만 |
|---|
| 2025.11.04 | ₩61,949 | ₩62,644 | ₩61,389 | ₩62,377 | +0.69% | 21.9만 |
|---|
| 2025.11.03 | ₩60,281 | ₩61,803 | ₩59,333 | ₩61,789 | +2.50% | 26만 |
|---|
| 2025.10.31 | ₩60,575 | ₩60,975 | ₩59,854 | ₩60,775 | +0.33% | 25.5만 |
|---|
| 2025.10.30 | ₩61,496 | ₩62,043 | ₩61,242 | ₩61,709 | +0.35% | 26만 |
|---|
| 2025.10.29 | ₩62,777 | ₩62,844 | ₩60,988 | ₩61,402 | -2.19% | 39.1만 |
|---|
| 2025.10.28 | ₩63,071 | ₩63,071 | ₩62,070 | ₩62,911 | -0.25% | 20.9만 |
|---|
| 2025.10.27 | ₩63,578 | ₩63,725 | ₩62,630 | ₩63,444 | -0.21% | 19.4만 |
|---|
| 2025.10.24 | ₩63,271 | ₩63,792 | ₩63,137 | ₩63,765 | +0.78% | 14.5만 |
|---|
| 2025.10.23 | ₩62,977 | ₩63,218 | ₩62,417 | ₩63,151 | +0.28% | 19.9만 |
|---|
| 2025.10.22 | ₩63,071 | ₩63,711 | ₩62,684 | ₩62,817 | -0.40% | 53.6만 |
|---|
| 2025.10.21 | ₩62,243 | ₩62,724 | ₩61,936 | ₩62,670 | +0.69% | 21.4만 |
|---|
| 2025.10.20 | ₩61,549 | ₩62,310 | ₩61,442 | ₩62,283 | +1.19% | 21.3만 |
|---|
| 2025.10.17 | ₩60,735 | ₩61,389 | ₩60,601 | ₩61,362 | +1.03% | 20만 |
|---|
| 2025.10.16 | ₩60,388 | ₩60,962 | ₩60,161 | ₩60,641 | +0.42% | 19.9만 |
|---|
| 2025.10.15 | ₩59,293 | ₩60,468 | ₩58,973 | ₩60,334 | +1.76% | 24만 |
|---|
| 2025.10.14 | ₩58,519 | ₩59,507 | ₩58,519 | ₩59,280 | +1.30% | 23.5만 |
|---|
| 2025.10.13 | ₩59,547 | ₩59,734 | ₩58,439 | ₩58,519 | -1.73% | 16.7만 |
|---|
| 2025.10.10 | ₩58,733 | ₩60,094 | ₩58,666 | ₩59,547 | +1.39% | 27.2만 |
|---|