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 | ₩63,946 | ₩64,253 | ₩63,546 | ₩63,706 | -0.38% | 19.3만 |
| 2026.10.08 | ₩64,000 | ₩64,067 | ₩63,132 | ₩63,800 | -0.31% | 32.8만 |
| 2026.10.07 | ₩63,052 | ₩63,906 | ₩63,052 | ₩63,773 | +1.14% | 24.2만 |
| 2026.10.06 | ₩63,666 | ₩63,666 | ₩62,852 | ₩63,346 | -0.50% | 17.6만 |
| 2026.10.05 | ₩63,279 | ₩63,279 | ₩62,478 | ₩62,985 | -0.46% | 29.3만 |
| 2026.10.02 | ₩62,745 | ₩63,599 | ₩62,572 | ₩63,239 | +0.79% | 23.7만 |
| 2026.10.01 | ₩62,011 | ₩62,398 | ₩61,063 | ₩62,278 | +0.43% | 26.5만 |
| 2026.09.30 | ₩63,012 | ₩63,079 | ₩62,265 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,291 |
| -1.14% |
| 26만 |
| 2026.09.29 | ₩61,984 | ₩62,892 | ₩61,984 | ₩62,759 | +1.25% | 21.2만 |
|---|
| 2026.09.28 | ₩63,025 | ₩63,066 | ₩61,891 | ₩62,465 | -0.89% | 22.9만 |
|---|
| 2026.09.25 | ₩62,732 | ₩63,012 | ₩61,984 | ₩62,785 | +0.09% | 27.3만 |
|---|
| 2026.09.24 | ₩63,332 | ₩63,399 | ₩62,438 | ₩62,692 | -1.01% | 26.5만 |
|---|
| 2026.09.23 | ₩63,506 | ₩63,679 | ₩62,545 | ₩63,039 | -0.74% | 29만 |
|---|
| 2026.09.22 | ₩64,173 | ₩64,600 | ₩63,733 | ₩63,773 | -0.62% | 25만 |
|---|
| 2026.09.21 | ₩64,600 | ₩64,947 | ₩64,013 | ₩64,160 | -0.68% | 26.3만 |
|---|
| 2026.09.18 | ₩65,228 | ₩65,228 | ₩63,960 | ₩64,520 | -1.08% | 99.9만 |
|---|
| 2026.09.17 | ₩65,348 | ₩65,428 | ₩64,681 | ₩64,947 | -0.61% | 27.8만 |
|---|
| 2026.09.16 | ₩64,854 | ₩65,268 | ₩64,307 | ₩64,961 | +0.16% | 27.4만 |
|---|
| 2026.09.15 | ₩64,747 | ₩64,867 | ₩64,013 | ₩64,374 | -0.58% | 33.4만 |
|---|
| 2026.09.14 | ₩65,375 | ₩65,455 | ₩64,427 | ₩64,814 | -0.86% | 25.2만 |
|---|
| 2026.09.11 | ₩66,002 | ₩66,069 | ₩64,494 | ₩64,654 | -2.04% | 22.4만 |
|---|
| 2026.09.10 | ₩66,069 | ₩66,202 | ₩65,121 | ₩65,481 | -0.89% | 20.9만 |
|---|
| 2026.09.09 | ₩66,763 | ₩66,763 | ₩64,974 | ₩65,762 | -1.50% | 25.6만 |
|---|
| 2026.09.08 | ₩65,375 | ₩66,736 | ₩65,375 | ₩66,683 | +2.00% | 19.6만 |
|---|
| 2026.09.04 | ₩65,601 | ₩66,336 | ₩65,428 | ₩65,655 | +0.08% | 17.5만 |
|---|
| 2026.09.03 | ₩66,122 | ₩66,149 | ₩65,401 | ₩65,922 | -0.30% | 13.7만 |
|---|
| 2026.09.02 | ₩66,202 | ₩66,202 | ₩65,028 | ₩65,722 | -0.73% | 16.5만 |
|---|
| 2026.09.01 | ₩65,815 | ₩65,975 | ₩65,094 | ₩65,949 | +0.20% | 23만 |
|---|
| 2026.08.31 | ₩65,521 | ₩66,429 | ₩65,094 | ₩65,495 | -0.04% | 23.9만 |
|---|
| 2026.08.28 | ₩66,696 | ₩67,003 | ₩65,481 | ₩66,069 | -0.94% | 16.3만 |
|---|
| 2026.08.27 | ₩66,496 | ₩66,509 | ₩65,495 | ₩66,149 | -0.52% | 10.7만 |
|---|
| 2026.08.26 | ₩66,683 | ₩67,497 | ₩66,376 | ₩67,257 | +0.86% | 19만 |
|---|
| 2026.08.25 | ₩67,217 | ₩67,217 | ₩66,562 | ₩66,669 | -0.81% | 15.6만 |
|---|
| 2026.08.24 | ₩66,282 | ₩67,070 | ₩65,788 | ₩67,030 | +1.13% | 19만 |
|---|
| 2026.08.21 | ₩67,644 | ₩67,924 | ₩65,922 | ₩65,962 | -2.49% | 52.3만 |
|---|
| 2026.08.20 | ₩67,750 | ₩68,178 | ₩67,390 | ₩67,523 | -0.33% | 19.4만 |
|---|
| 2026.08.19 | ₩68,498 | ₩68,872 | ₩67,510 | ₩67,604 | -1.31% | 18.5만 |
|---|
| 2026.08.18 | ₩68,044 | ₩68,618 | ₩67,510 | ₩68,097 | +0.08% | 27.2만 |
|---|
| 2026.08.17 | ₩67,537 | ₩67,937 | ₩67,176 | ₩67,310 | -0.34% | 21.9만 |
|---|
| 2026.08.14 | ₩67,884 | ₩68,204 | ₩67,523 | ₩67,884 | 0.00% | 14.4만 |
|---|
| 2026.08.13 | ₩67,470 | ₩68,057 | ₩67,443 | ₩67,817 | +0.51% | 17.2만 |
|---|
| 2026.08.12 | ₩66,869 | ₩67,550 | ₩66,816 | ₩67,190 | +0.48% | 18.7만 |
|---|
| 2026.08.11 | ₩66,349 | ₩67,176 | ₩66,215 | ₩67,070 | +1.09% | 18.7만 |
|---|
| 2026.08.10 | ₩67,070 | ₩67,110 | ₩65,868 | ₩66,162 | -1.35% | 25.2만 |
|---|
| 2026.08.07 | ₩68,458 | ₩68,498 | ₩66,816 | ₩67,363 | -1.60% | 23.6만 |
|---|
| 2026.08.06 | ₩66,562 | ₩67,817 | ₩66,536 | ₩67,764 | +1.80% | 32.9만 |
|---|
| 2026.08.05 | ₩66,202 | ₩66,202 | ₩64,253 | ₩65,855 | -0.52% | 23.8만 |
|---|
| 2026.08.04 | ₩64,774 | ₩65,254 | ₩64,267 | ₩65,014 | +0.37% | 24.7만 |
|---|
| 2026.08.03 | ₩65,361 | ₩65,989 | ₩64,934 | ₩65,308 | -0.08% | 24.6만 |
|---|
| 2026.07.31 | ₩65,308 | ₩65,895 | ₩64,947 | ₩65,294 | -0.02% | 27만 |
|---|
| 2026.07.30 | ₩68,071 | ₩68,751 | ₩66,469 | ₩66,776 | -1.90% | 16.9만 |
|---|
| 2026.07.29 | ₩69,499 | ₩69,993 | ₩68,071 | ₩68,298 | -1.73% | 29.5만 |
|---|
| 2026.07.28 | ₩69,285 | ₩70,447 | ₩68,885 | ₩69,299 | +0.02% | 21.1만 |
|---|
| 2026.07.27 | ₩68,324 | ₩69,192 | ₩68,324 | ₩68,578 | +0.37% | 13.1만 |
|---|
| 2026.07.24 | ₩69,018 | ₩69,686 | ₩68,578 | ₩68,978 | -0.06% | 13.8만 |
|---|
| 2026.07.23 | ₩67,937 | ₩69,179 | ₩67,924 | ₩68,511 | +0.84% | 30.2만 |
|---|
| 2026.07.22 | ₩68,084 | ₩68,818 | ₩67,951 | ₩68,818 | +1.08% | 16.4만 |
|---|
| 2026.07.21 | ₩68,418 | ₩68,418 | ₩67,083 | ₩67,523 | -1.31% | 17.4만 |
|---|
| 2026.07.20 | ₩68,431 | ₩69,632 | ₩67,417 | ₩68,017 | -0.60% | 14.2만 |
|---|
| 2026.07.17 | ₩69,712 | ₩70,727 | ₩67,911 | ₩68,338 | -1.97% | 24.6만 |
|---|
| 2026.07.16 | ₩67,644 | ₩69,058 | ₩67,644 | ₩68,751 | +1.64% | 26.8만 |
|---|
| 2026.07.15 | ₩67,310 | ₩67,857 | ₩66,736 | ₩67,203 | -0.16% | 13.8만 |
|---|
| 2026.07.14 | ₩68,498 | ₩68,725 | ₩67,483 | ₩67,483 | -1.48% | 17.6만 |
|---|
| 2026.07.13 | ₩67,670 | ₩68,791 | ₩67,430 | ₩68,391 | +1.07% | 28만 |
|---|
| 2026.07.10 | ₩66,175 | ₩67,337 | ₩66,175 | ₩67,270 | +1.65% | 15만 |
|---|
| 2026.07.09 | ₩66,109 | ₩66,683 | ₩65,815 | ₩66,242 | +0.20% | 26.8만 |
|---|
| 2026.07.08 | ₩66,482 | ₩67,163 | ₩65,908 | ₩66,282 | -0.30% | 27.7만 |
|---|
| 2026.07.07 | ₩65,495 | ₩67,377 | ₩65,495 | ₩66,482 | +1.51% | 17.9만 |
|---|
| 2026.07.06 | ₩65,241 | ₩66,282 | ₩64,894 | ₩64,934 | -0.47% | 21.8만 |
|---|
| 2026.07.02 | ₩65,535 | ₩66,509 | ₩65,535 | ₩66,376 | +1.28% | 20.9만 |
|---|
| 2026.07.01 | ₩65,935 | ₩66,175 | ₩64,854 | ₩65,041 | -1.36% | 28.5만 |
|---|
| 2026.06.30 | ₩66,509 | ₩67,710 | ₩65,441 | ₩65,481 | -1.55% | 26.2만 |
|---|
| 2026.06.29 | ₩67,644 | ₩67,644 | ₩66,349 | ₩66,709 | -1.38% | 32.6만 |
|---|
| 2026.06.26 | ₩68,004 | ₩68,738 | ₩67,604 | ₩67,844 | -0.24% | 105.9만 |
|---|
| 2026.06.25 | ₩67,243 | ₩68,218 | ₩66,175 | ₩67,403 | +0.24% | 26만 |
|---|
| 2026.06.24 | ₩66,736 | ₩68,832 | ₩66,736 | ₩67,443 | +1.06% | 45.9만 |
|---|
| 2026.06.23 | ₩65,428 | ₩66,656 | ₩65,121 | ₩66,616 | +1.82% | 23만 |
|---|
| 2026.06.22 | ₩65,094 | ₩65,989 | ₩64,947 | ₩65,001 | -0.14% | 26.9만 |
|---|
| 2026.06.18 | ₩65,241 | ₩66,042 | ₩64,721 | ₩65,428 | +0.29% | 80.3만 |
|---|
| 2026.06.17 | ₩65,575 | ₩65,842 | ₩64,587 | ₩65,228 | -0.53% | 23.3만 |
|---|
| 2026.06.16 | ₩66,829 | ₩67,270 | ₩65,468 | ₩65,908 | -1.38% | 26.2만 |
|---|
| 2026.06.15 | ₩65,722 | ₩66,603 | ₩65,455 | ₩66,255 | +0.81% | 25.4만 |
|---|
| 2026.06.12 | ₩66,002 | ₩66,869 | ₩65,842 | ₩66,549 | +0.83% | 16.9만 |
|---|
| 2026.06.11 | ₩66,869 | ₩67,670 | ₩65,775 | ₩65,775 | -1.64% | 24.7만 |
|---|
| 2026.06.10 | ₩66,976 | ₩67,644 | ₩66,482 | ₩66,736 | -0.36% | 20.7만 |
|---|
| 2026.06.09 | ₩65,561 | ₩67,043 | ₩64,988 | ₩66,296 | +1.12% | 37.1만 |
|---|
| 2026.06.08 | ₩66,402 | ₩67,016 | ₩65,308 | ₩65,308 | -1.65% | 22.6만 |
|---|
| 2026.06.05 | ₩65,815 | ₩67,203 | ₩65,548 | ₩66,442 | +0.95% | 23만 |
|---|
| 2026.06.04 | ₩65,401 | ₩65,735 | ₩64,640 | ₩65,254 | -0.22% | 23.3만 |
|---|
| 2026.06.03 | ₩64,947 | ₩65,842 | ₩64,334 | ₩64,387 | -0.86% | 23만 |
|---|
| 2026.06.02 | ₩63,626 | ₩65,121 | ₩63,626 | ₩64,881 | +1.97% | 22.4만 |
|---|
| 2026.06.01 | ₩64,440 | ₩64,440 | ₩63,493 | ₩63,853 | -0.91% | 25.2만 |
|---|
| 2026.05.29 | ₩65,294 | ₩65,521 | ₩64,600 | ₩64,721 | -0.88% | 33.8만 |
|---|
| 2026.05.28 | ₩67,043 | ₩67,350 | ₩65,601 | ₩65,601 | -2.15% | 24.6만 |
|---|
| 2026.05.27 | ₩66,496 | ₩69,806 | ₩66,496 | ₩67,110 | +0.92% | 54.7만 |
|---|
| 2026.05.26 | ₩66,643 | ₩67,217 | ₩65,949 | ₩66,589 | -0.08% | 24.3만 |
|---|
| 2026.05.22 | ₩66,189 | ₩66,776 | ₩65,949 | ₩66,643 | +0.69% | 21.6만 |
|---|
| 2026.05.21 | ₩67,350 | ₩67,350 | ₩66,095 | ₩66,496 | -1.27% | 19.4만 |
|---|
| 2026.05.20 | ₩67,043 | ₩67,630 | ₩66,522 | ₩66,629 | -0.62% | 28.3만 |
|---|
| 2026.05.19 | ₩66,095 | ₩67,697 | ₩65,935 | ₩67,003 | +1.37% | 29.5만 |
|---|
| 2026.05.18 | ₩65,281 | ₩66,576 | ₩65,254 | ₩66,135 | +1.31% | 27만 |
|---|
| 2026.05.15 | ₩67,443 | ₩67,443 | ₩64,560 | ₩64,627 | -4.18% | 27만 |
|---|
| 2026.05.14 | ₩67,176 | ₩67,417 | ₩66,189 | ₩66,616 | -0.83% | 32.3만 |
|---|
| 2026.05.13 | ₩66,562 | ₩66,856 | ₩65,682 | ₩66,349 | -0.32% | 35.8만 |
|---|
| 2026.05.12 | ₩66,990 | ₩67,790 | ₩66,696 | ₩66,950 | -0.06% | 22.6만 |
|---|
| 2026.05.11 | ₩67,844 | ₩68,458 | ₩67,176 | ₩67,350 | -0.73% | 31.7만 |
|---|
| 2026.05.08 | ₩67,403 | ₩68,538 | ₩67,123 | ₩67,323 | -0.12% | 31.5만 |
|---|
| 2026.05.07 | ₩65,281 | ₩67,550 | ₩64,721 | ₩66,990 | +2.62% | 42.3만 |
|---|
| 2026.05.06 | ₩68,751 | ₩69,752 | ₩64,654 | ₩64,947 | -5.53% | 44.6만 |
|---|
| 2026.05.05 | ₩70,954 | ₩71,314 | ₩70,286 | ₩70,340 | -0.87% | 16.8만 |
|---|
| 2026.05.04 | ₩70,140 | ₩71,020 | ₩69,499 | ₩70,540 | +0.57% | 20.3만 |
|---|
| 2026.05.01 | ₩71,501 | ₩71,501 | ₩70,233 | ₩70,553 | -1.33% | 15.4만 |
|---|
| 2026.04.30 | ₩70,059 | ₩71,167 | ₩70,059 | ₩70,740 | +0.97% | 23.3만 |
|---|
| 2026.04.29 | ₩70,700 | ₩71,568 | ₩70,473 | ₩70,900 | +0.28% | 16.6만 |
|---|
| 2026.04.28 | ₩70,754 | ₩72,796 | ₩70,754 | ₩71,234 | +0.68% | 13.7만 |
|---|
| 2026.04.27 | ₩71,408 | ₩72,142 | ₩70,673 | ₩71,501 | +0.13% | 17.5만 |
|---|
| 2026.04.24 | ₩71,194 | ₩71,901 | ₩70,740 | ₩71,221 | +0.04% | 25.5만 |
|---|
| 2026.04.23 | ₩70,233 | ₩71,421 | ₩70,006 | ₩71,421 | +1.69% | 15.4만 |
|---|
| 2026.04.22 | ₩69,993 | ₩70,180 | ₩69,245 | ₩69,646 | -0.50% | 15.3만 |
|---|
| 2026.04.21 | ₩71,381 | ₩71,541 | ₩69,606 | ₩69,686 | -2.37% | 15.8만 |
|---|
| 2026.04.20 | ₩72,115 | ₩72,649 | ₩71,167 | ₩71,207 | -1.26% | 18.9만 |
|---|
| 2026.04.17 | ₩72,342 | ₩72,342 | ₩71,167 | ₩72,128 | -0.30% | 20.2만 |
|---|
| 2026.04.16 | ₩72,195 | ₩73,049 | ₩71,955 | ₩72,782 | +0.81% | 14.1만 |
|---|
| 2026.04.15 | ₩72,328 | ₩72,676 | ₩71,875 | ₩72,595 | +0.37% | 18만 |
|---|
| 2026.04.14 | ₩72,662 | ₩73,116 | ₩71,568 | ₩72,849 | +0.26% | 14.4만 |
|---|
| 2026.04.13 | ₩74,184 | ₩74,184 | ₩72,302 | ₩72,849 | -1.80% | 18만 |
|---|
| 2026.04.10 | ₩74,317 | ₩74,731 | ₩74,010 | ₩74,210 | -0.14% | 20.4만 |
|---|
| 2026.04.09 | ₩73,410 | ₩74,731 | ₩73,156 | ₩74,477 | +1.45% | 29.3만 |
|---|
| 2026.04.08 | ₩72,969 | ₩73,703 | ₩72,489 | ₩73,490 | +0.71% | 29.7만 |
|---|
| 2026.04.07 | ₩72,876 | ₩73,957 | ₩72,475 | ₩73,463 | +0.81% | 27.4만 |
|---|
| 2026.04.06 | ₩72,756 | ₩73,009 | ₩72,021 | ₩72,809 | +0.07% | 23만 |
|---|
| 2026.04.02 | ₩72,075 | ₩73,009 | ₩71,621 | ₩72,956 | +1.22% | 20.4만 |
|---|
| 2026.04.01 | ₩70,260 | ₩71,955 | ₩70,260 | ₩71,674 | +2.01% | 21.6만 |
|---|
| 2026.03.31 | ₩71,835 | ₩72,075 | ₩70,393 | ₩71,034 | -1.11% | 24.3만 |
|---|
| 2026.03.30 | ₩70,607 | ₩71,755 | ₩70,406 | ₩71,568 | +1.36% | 26.2만 |
|---|
| 2026.03.27 | ₩70,593 | ₩71,167 | ₩69,993 | ₩70,513 | -0.11% | 22.8만 |
|---|
| 2026.03.26 | ₩69,953 | ₩70,754 | ₩69,953 | ₩70,553 | +0.86% | 17.5만 |
|---|
| 2026.03.25 | ₩70,380 | ₩70,380 | ₩69,005 | ₩70,033 | -0.49% | 44.9만 |
|---|
| 2026.03.24 | ₩68,084 | ₩70,647 | ₩68,084 | ₩69,739 | +2.43% | 24.7만 |
|---|
| 2026.03.23 | ₩69,939 | ₩70,326 | ₩68,725 | ₩69,606 | -0.48% | 32.5만 |
|---|
| 2026.03.20 | ₩70,834 | ₩71,074 | ₩68,391 | ₩68,631 | -3.11% | 131.2만 |
|---|
| 2026.03.19 | ₩69,939 | ₩71,261 | ₩69,939 | ₩70,820 | +1.26% | 38.7만 |
|---|
| 2026.03.18 | ₩70,487 | ₩70,487 | ₩68,992 | ₩70,233 | -0.36% | 43.8만 |
|---|
| 2026.03.17 | ₩71,488 | ₩71,488 | ₩69,766 | ₩69,939 | -2.17% | 23.1만 |
|---|
| 2026.03.16 | ₩70,740 | ₩71,167 | ₩69,632 | ₩70,300 | -0.62% | 31.6만 |
|---|
| 2026.03.13 | ₩69,886 | ₩70,406 | ₩68,978 | ₩70,153 | +0.38% | 28.8만 |
|---|
| 2026.03.12 | ₩68,284 | ₩69,993 | ₩67,897 | ₩69,325 | +1.52% | 25.9만 |
|---|
| 2026.03.11 | ₩68,738 | ₩69,098 | ₩68,044 | ₩68,765 | +0.04% | 25.9만 |
|---|
| 2026.03.10 | ₩68,725 | ₩69,939 | ₩68,631 | ₩68,898 | +0.25% | 31.5만 |
|---|
| 2026.03.09 | ₩69,325 | ₩69,966 | ₩68,204 | ₩69,793 | +0.67% | 26.9만 |
|---|
| 2026.03.06 | ₩68,938 | ₩69,953 | ₩67,817 | ₩69,539 | +0.87% | 62.7만 |
|---|
| 2026.03.05 | ₩70,113 | ₩70,113 | ₩68,725 | ₩69,486 | -0.89% | 32.9만 |
|---|
| 2026.03.04 | ₩70,073 | ₩70,500 | ₩69,005 | ₩70,113 | +0.06% | 30.2만 |
|---|
| 2026.03.03 | ₩69,486 | ₩70,620 | ₩68,124 | ₩70,073 | +0.85% | 35.2만 |
|---|
| 2026.03.02 | ₩70,740 | ₩71,621 | ₩69,766 | ₩70,193 | -0.77% | 38.4만 |
|---|
| 2026.02.27 | ₩67,510 | ₩71,381 | ₩67,270 | ₩70,794 | +4.86% | 60만 |
|---|
| 2026.02.26 | ₩66,950 | ₩67,497 | ₩66,562 | ₩67,096 | +0.22% | 43.1만 |
|---|
| 2026.02.25 | ₩66,669 | ₩66,803 | ₩65,028 | ₩66,723 | +0.08% | 31.1만 |
|---|
| 2026.02.24 | ₩67,123 | ₩67,190 | ₩65,922 | ₩66,896 | -0.34% | 30.2만 |
|---|
| 2026.02.23 | ₩67,176 | ₩67,991 | ₩66,549 | ₩66,923 | -0.38% | 19.2만 |
|---|
| 2026.02.20 | ₩66,015 | ₩66,963 | ₩65,281 | ₩66,883 | +1.31% | 19.6만 |
|---|
| 2026.02.19 | ₩66,269 | ₩66,336 | ₩65,335 | ₩65,802 | -0.70% | 44.7만 |
|---|
| 2026.02.18 | ₩66,736 | ₩66,843 | ₩65,455 | ₩65,535 | -1.80% | 20.3만 |
|---|
| 2026.02.17 | ₩67,403 | ₩67,937 | ₩66,829 | ₩67,003 | -0.59% | 22.4만 |
|---|
| 2026.02.13 | ₩66,149 | ₩67,337 | ₩66,002 | ₩67,203 | +1.59% | 18.9만 |
|---|
| 2026.02.12 | ₩65,655 | ₩66,656 | ₩65,294 | ₩66,496 | +1.28% | 27.2만 |
|---|
| 2026.02.11 | ₩64,614 | ₩65,455 | ₩64,240 | ₩65,201 | +0.91% | 20.1만 |
|---|
| 2026.02.10 | ₩63,653 | ₩64,894 | ₩63,359 | ₩64,480 | +1.30% | 15.3만 |
|---|
| 2026.02.09 | ₩64,067 | ₩64,067 | ₩63,119 | ₩63,613 | -0.71% | 14.9만 |
|---|
| 2026.02.06 | ₩65,308 | ₩65,722 | ₩64,160 | ₩64,160 | -1.76% | 24.2만 |
|---|
| 2026.02.05 | ₩64,227 | ₩65,281 | ₩64,227 | ₩64,841 | +0.96% | 22.9만 |
|---|
| 2026.02.04 | ₩64,200 | ₩64,600 | ₩63,506 | ₩63,800 | -0.62% | 21.1만 |
|---|
| 2026.02.03 | ₩63,092 | ₩64,400 | ₩62,745 | ₩63,666 | +0.91% | 30.4만 |
|---|
| 2026.02.02 | ₩62,291 | ₩63,359 | ₩62,158 | ₩63,199 | +1.46% | 31.9만 |
|---|
| 2026.01.30 | ₩62,091 | ₩62,505 | ₩61,517 | ₩62,145 | +0.09% | 87.1만 |
|---|
| 2026.01.29 | ₩61,864 | ₩62,985 | ₩61,864 | ₩62,799 | +1.51% | 24.2만 |
|---|
| 2026.01.28 | ₩62,118 | ₩62,852 | ₩61,584 | ₩61,691 | -0.69% | 42.5만 |
|---|
| 2026.01.27 | ₩61,984 | ₩62,678 | ₩61,851 | ₩62,598 | +0.99% | 22.1만 |
|---|
| 2026.01.26 | ₩61,544 | ₩62,331 | ₩61,491 | ₩62,118 | +0.93% | 32.7만 |
|---|
| 2026.01.23 | ₩62,425 | ₩62,478 | ₩60,997 | ₩61,170 | -2.01% | 31.3만 |
|---|
| 2026.01.22 | ₩63,066 | ₩63,186 | ₩61,984 | ₩62,452 | -0.97% | 22.9만 |
|---|
| 2026.01.21 | ₩62,665 | ₩63,066 | ₩62,265 | ₩62,892 | +0.36% | 46.4만 |
|---|
| 2026.01.20 | ₩62,518 | ₩62,532 | ₩61,864 | ₩62,371 | -0.23% | 26만 |
|---|
| 2026.01.16 | ₩62,425 | ₩62,799 | ₩61,958 | ₩62,692 | +0.43% | 31.1만 |
|---|
| 2026.01.15 | ₩62,145 | ₩62,945 | ₩62,145 | ₩62,692 | +0.88% | 20.9만 |
|---|
| 2026.01.14 | ₩61,624 | ₩62,211 | ₩61,397 | ₩62,038 | +0.67% | 29.7만 |
|---|
| 2026.01.13 | ₩61,744 | ₩62,251 | ₩61,090 | ₩61,424 | -0.52% | 25.1만 |
|---|
| 2026.01.12 | ₩61,557 | ₩62,225 | ₩61,210 | ₩61,731 | +0.28% | 30만 |
|---|
| 2026.01.09 | ₩62,745 | ₩63,279 | ₩61,557 | ₩61,557 | -1.89% | 29.3만 |
|---|
| 2026.01.08 | ₩62,171 | ₩63,599 | ₩62,171 | ₩62,705 | +0.86% | 19.5만 |
|---|
| 2026.01.07 | ₩62,251 | ₩62,638 | ₩61,864 | ₩62,452 | +0.32% | 30.1만 |
|---|
| 2026.01.06 | ₩61,744 | ₩62,638 | ₩61,744 | ₩62,251 | +0.82% | 20.1만 |
|---|
| 2026.01.05 | ₩62,131 | ₩62,398 | ₩60,983 | ₩62,118 | -0.02% | 31.2만 |
|---|
| 2026.01.02 | ₩62,318 | ₩62,839 | ₩61,824 | ₩62,385 | +0.11% | 24만 |
|---|
| 2025.12.31 | ₩62,572 | ₩63,039 | ₩62,091 | ₩62,385 | -0.30% | 19만 |
|---|
| 2025.12.30 | ₩62,772 | ₩63,079 | ₩62,585 | ₩62,585 | -0.30% | 15.7만 |
|---|
| 2025.12.29 | ₩62,705 | ₩63,292 | ₩62,558 | ₩62,905 | +0.32% | 19.2만 |
|---|
| 2025.12.26 | ₩62,852 | ₩62,972 | ₩62,291 | ₩62,518 | -0.53% | 14.4만 |
|---|
| 2025.12.24 | ₩62,558 | ₩62,945 | ₩62,398 | ₩62,852 | +0.47% | 11.4만 |
|---|
| 2025.12.23 | ₩62,825 | ₩63,212 | ₩62,465 | ₩62,612 | -0.34% | 23만 |
|---|
| 2025.12.22 | ₩61,771 | ₩63,079 | ₩61,731 | ₩62,825 | +1.71% | 22.4만 |
|---|
| 2025.12.19 | ₩62,825 | ₩63,186 | ₩61,784 | ₩62,091 | -1.17% | 127.9만 |
|---|
| 2025.12.18 | ₩63,373 | ₩63,599 | ₩62,251 | ₩63,346 | -0.04% | 22만 |
|---|
| 2025.12.17 | ₩62,318 | ₩63,533 | ₩62,278 | ₩63,266 | +1.52% | 32.2만 |
|---|
| 2025.12.16 | ₩62,732 | ₩62,959 | ₩61,944 | ₩62,572 | -0.26% | 25만 |
|---|
| 2025.12.15 | ₩62,038 | ₩62,825 | ₩61,557 | ₩62,572 | +0.86% | 28.5만 |
|---|
| 2025.12.12 | ₩62,238 | ₩62,678 | ₩61,864 | ₩62,438 | +0.32% | 23.5만 |
|---|
| 2025.12.11 | ₩62,051 | ₩62,652 | ₩61,624 | ₩61,984 | -0.11% | 22.2만 |
|---|
| 2025.12.10 | ₩61,531 | ₩61,944 | ₩61,290 | ₩61,597 | +0.11% | 34.4만 |
|---|
| 2025.12.09 | ₩62,064 | ₩62,452 | ₩61,250 | ₩61,491 | -0.92% | 19.7만 |
|---|
| 2025.12.08 | ₩61,798 | ₩62,398 | ₩61,037 | ₩61,651 | -0.24% | 29.9만 |
|---|
| 2025.12.05 | ₩61,704 | ₩62,064 | ₩61,170 | ₩61,717 | +0.02% | 30.3만 |
|---|
| 2025.12.04 | ₩63,626 | ₩64,213 | ₩61,531 | ₩61,677 | -3.06% | 28.5만 |
|---|
| 2025.12.03 | ₩64,761 | ₩65,174 | ₩63,679 | ₩63,880 | -1.36% | 24.8만 |
|---|
| 2025.12.02 | ₩65,268 | ₩66,109 | ₩64,414 | ₩64,440 | -1.27% | 28.4만 |
|---|
| 2025.12.01 | ₩65,588 | ₩66,002 | ₩64,761 | ₩65,294 | -0.45% | 23.1만 |
|---|
| 2025.11.28 | ₩65,708 | ₩66,055 | ₩65,415 | ₩66,029 | +0.49% | 13.9만 |
|---|
| 2025.11.26 | ₩65,028 | ₩66,242 | ₩65,028 | ₩65,655 | +0.96% | 44.4만 |
|---|
| 2025.11.25 | ₩65,001 | ₩65,575 | ₩64,801 | ₩65,201 | +0.31% | 28.3만 |
|---|
| 2025.11.24 | ₩64,107 | ₩64,988 | ₩63,613 | ₩64,721 | +0.96% | 24.7만 |
|---|
| 2025.11.21 | ₩63,666 | ₩64,867 | ₩63,332 | ₩64,187 | +0.82% | 27.9만 |
|---|
| 2025.11.20 | ₩62,999 | ₩64,187 | ₩62,865 | ₩63,546 | +0.87% | 27.3만 |
|---|
| 2025.11.19 | ₩63,332 | ₩63,773 | ₩62,865 | ₩62,879 | -0.72% | 25.6만 |
|---|
| 2025.11.18 | ₩63,679 | ₩64,120 | ₩63,346 | ₩63,479 | -0.31% | 20.4만 |
|---|
| 2025.11.17 | ₩64,374 | ₩64,507 | ₩63,266 | ₩63,332 | -1.62% | 25.3만 |
|---|
| 2025.11.14 | ₩64,334 | ₩64,480 | ₩63,266 | ₩64,040 | -0.46% | 26.3만 |
|---|
| 2025.11.13 | ₩64,253 | ₩64,734 | ₩63,906 | ₩64,414 | +0.25% | 24.7만 |
|---|
| 2025.11.12 | ₩63,413 | ₩64,507 | ₩63,413 | ₩64,240 | +1.30% | 32.9만 |
|---|
| 2025.11.11 | ₩62,919 | ₩64,067 | ₩62,598 | ₩63,760 | +1.34% | 28.6만 |
|---|
| 2025.11.10 | ₩62,438 | ₩62,799 | ₩61,984 | ₩62,732 | +0.47% | 28.9만 |
|---|
| 2025.11.07 | ₩62,331 | ₩62,879 | ₩61,998 | ₩62,465 | +0.21% | 21.5만 |
|---|
| 2025.11.06 | ₩61,237 | ₩62,732 | ₩61,210 | ₩62,185 | +1.55% | 25.1만 |
|---|
| 2025.11.05 | ₩62,211 | ₩62,211 | ₩60,503 | ₩61,451 | -1.22% | 24만 |
|---|
| 2025.11.04 | ₩61,944 | ₩62,638 | ₩61,384 | ₩62,371 | +0.69% | 21.9만 |
|---|
| 2025.11.03 | ₩60,276 | ₩61,798 | ₩59,328 | ₩61,784 | +2.50% | 26만 |
|---|
| 2025.10.31 | ₩60,570 | ₩60,970 | ₩59,849 | ₩60,770 | +0.33% | 25.5만 |
|---|
| 2025.10.30 | ₩61,491 | ₩62,038 | ₩61,237 | ₩61,704 | +0.35% | 26만 |
|---|
| 2025.10.29 | ₩62,772 | ₩62,839 | ₩60,983 | ₩61,397 | -2.19% | 39.1만 |
|---|
| 2025.10.28 | ₩63,066 | ₩63,066 | ₩62,064 | ₩62,905 | -0.25% | 20.9만 |
|---|
| 2025.10.27 | ₩63,573 | ₩63,720 | ₩62,625 | ₩63,439 | -0.21% | 19.4만 |
|---|
| 2025.10.24 | ₩63,266 | ₩63,786 | ₩63,132 | ₩63,760 | +0.78% | 14.5만 |
|---|
| 2025.10.23 | ₩62,972 | ₩63,212 | ₩62,412 | ₩63,146 | +0.28% | 19.9만 |
|---|
| 2025.10.22 | ₩63,066 | ₩63,706 | ₩62,678 | ₩62,812 | -0.40% | 53.6만 |
|---|
| 2025.10.21 | ₩62,238 | ₩62,718 | ₩61,931 | ₩62,665 | +0.69% | 21.4만 |
|---|
| 2025.10.20 | ₩61,544 | ₩62,305 | ₩61,437 | ₩62,278 | +1.19% | 21.3만 |
|---|
| 2025.10.17 | ₩60,730 | ₩61,384 | ₩60,596 | ₩61,357 | +1.03% | 20만 |
|---|
| 2025.10.16 | ₩60,383 | ₩60,957 | ₩60,156 | ₩60,636 | +0.42% | 19.9만 |
|---|
| 2025.10.15 | ₩59,288 | ₩60,463 | ₩58,968 | ₩60,329 | +1.76% | 24만 |
|---|
| 2025.10.14 | ₩58,514 | ₩59,502 | ₩58,514 | ₩59,275 | +1.30% | 23.5만 |
|---|
| 2025.10.13 | ₩59,542 | ₩59,729 | ₩58,434 | ₩58,514 | -1.73% | 16.7만 |
|---|
| 2025.10.10 | ₩58,728 | ₩60,089 | ₩58,661 | ₩59,542 | +1.39% | 27.2만 |
|---|