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 | ₩63,986 | ₩64,293 | ₩63,585 | ₩63,745 | -0.38% | 19.3만 |
| 2026.10.08 | ₩64,039 | ₩64,106 | ₩63,171 | ₩63,839 | -0.31% | 32.8만 |
| 2026.10.07 | ₩63,091 | ₩63,946 | ₩63,091 | ₩63,812 | +1.14% | 24.2만 |
| 2026.10.06 | ₩63,705 | ₩63,705 | ₩62,891 | ₩63,385 | -0.50% | 17.6만 |
| 2026.10.05 | ₩63,318 | ₩63,318 | ₩62,517 | ₩63,024 | -0.46% | 29.3만 |
| 2026.10.02 | ₩62,784 | ₩63,638 | ₩62,610 | ₩63,278 | +0.79% | 23.7만 |
| 2026.10.01 | ₩62,049 | ₩62,436 | ₩61,101 | ₩62,316 | +0.43% | 26.5만 |
| 2026.09.30 | ₩63,051 | ₩63,118 | ₩62,303 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,330 |
| -1.14% |
| 26만 |
| 2026.09.29 | ₩62,022 | ₩62,931 | ₩62,022 | ₩62,797 | +1.25% | 21.2만 |
|---|
| 2026.09.28 | ₩63,064 | ₩63,104 | ₩61,929 | ₩62,503 | -0.89% | 22.9만 |
|---|
| 2026.09.25 | ₩62,770 | ₩63,051 | ₩62,022 | ₩62,824 | +0.09% | 27.3만 |
|---|
| 2026.09.24 | ₩63,371 | ₩63,438 | ₩62,477 | ₩62,730 | -1.01% | 26.5만 |
|---|
| 2026.09.23 | ₩63,545 | ₩63,719 | ₩62,583 | ₩63,078 | -0.74% | 29만 |
|---|
| 2026.09.22 | ₩64,213 | ₩64,640 | ₩63,772 | ₩63,812 | -0.62% | 25만 |
|---|
| 2026.09.21 | ₩64,640 | ₩64,987 | ₩64,052 | ₩64,199 | -0.68% | 26.3만 |
|---|
| 2026.09.18 | ₩65,268 | ₩65,268 | ₩63,999 | ₩64,560 | -1.08% | 99.9만 |
|---|
| 2026.09.17 | ₩65,388 | ₩65,468 | ₩64,720 | ₩64,987 | -0.61% | 27.8만 |
|---|
| 2026.09.16 | ₩64,894 | ₩65,308 | ₩64,346 | ₩65,001 | +0.16% | 27.4만 |
|---|
| 2026.09.15 | ₩64,787 | ₩64,907 | ₩64,052 | ₩64,413 | -0.58% | 33.4만 |
|---|
| 2026.09.14 | ₩65,415 | ₩65,495 | ₩64,467 | ₩64,854 | -0.86% | 25.2만 |
|---|
| 2026.09.11 | ₩66,042 | ₩66,109 | ₩64,533 | ₩64,694 | -2.04% | 22.4만 |
|---|
| 2026.09.10 | ₩66,109 | ₩66,243 | ₩65,161 | ₩65,522 | -0.89% | 20.9만 |
|---|
| 2026.09.09 | ₩66,804 | ₩66,804 | ₩65,014 | ₩65,802 | -1.50% | 25.6만 |
|---|
| 2026.09.08 | ₩65,415 | ₩66,777 | ₩65,415 | ₩66,724 | +2.00% | 19.6만 |
|---|
| 2026.09.04 | ₩65,642 | ₩66,376 | ₩65,468 | ₩65,695 | +0.08% | 17.5만 |
|---|
| 2026.09.03 | ₩66,163 | ₩66,189 | ₩65,441 | ₩65,962 | -0.30% | 13.7만 |
|---|
| 2026.09.02 | ₩66,243 | ₩66,243 | ₩65,068 | ₩65,762 | -0.73% | 16.5만 |
|---|
| 2026.09.01 | ₩65,855 | ₩66,016 | ₩65,134 | ₩65,989 | +0.20% | 23만 |
|---|
| 2026.08.31 | ₩65,562 | ₩66,470 | ₩65,134 | ₩65,535 | -0.04% | 23.9만 |
|---|
| 2026.08.28 | ₩66,737 | ₩67,044 | ₩65,522 | ₩66,109 | -0.94% | 16.3만 |
|---|
| 2026.08.27 | ₩66,537 | ₩66,550 | ₩65,535 | ₩66,189 | -0.52% | 10.7만 |
|---|
| 2026.08.26 | ₩66,724 | ₩67,538 | ₩66,416 | ₩67,298 | +0.86% | 19만 |
|---|
| 2026.08.25 | ₩67,258 | ₩67,258 | ₩66,603 | ₩66,710 | -0.81% | 15.6만 |
|---|
| 2026.08.24 | ₩66,323 | ₩67,111 | ₩65,829 | ₩67,071 | +1.13% | 19만 |
|---|
| 2026.08.21 | ₩67,685 | ₩67,966 | ₩65,962 | ₩66,002 | -2.49% | 52.3만 |
|---|
| 2026.08.20 | ₩67,792 | ₩68,219 | ₩67,431 | ₩67,565 | -0.33% | 19.4만 |
|---|
| 2026.08.19 | ₩68,540 | ₩68,914 | ₩67,552 | ₩67,645 | -1.31% | 18.5만 |
|---|
| 2026.08.18 | ₩68,086 | ₩68,660 | ₩67,552 | ₩68,139 | +0.08% | 27.2만 |
|---|
| 2026.08.17 | ₩67,578 | ₩67,979 | ₩67,218 | ₩67,351 | -0.34% | 21.9만 |
|---|
| 2026.08.14 | ₩67,926 | ₩68,246 | ₩67,565 | ₩67,926 | 0.00% | 14.4만 |
|---|
| 2026.08.13 | ₩67,512 | ₩68,099 | ₩67,485 | ₩67,859 | +0.51% | 17.2만 |
|---|
| 2026.08.12 | ₩66,911 | ₩67,592 | ₩66,857 | ₩67,231 | +0.48% | 18.7만 |
|---|
| 2026.08.11 | ₩66,390 | ₩67,218 | ₩66,256 | ₩67,111 | +1.09% | 18.7만 |
|---|
| 2026.08.10 | ₩67,111 | ₩67,151 | ₩65,909 | ₩66,203 | -1.35% | 25.2만 |
|---|
| 2026.08.07 | ₩68,500 | ₩68,540 | ₩66,857 | ₩67,405 | -1.60% | 23.6만 |
|---|
| 2026.08.06 | ₩66,603 | ₩67,859 | ₩66,577 | ₩67,805 | +1.80% | 32.9만 |
|---|
| 2026.08.05 | ₩66,243 | ₩66,243 | ₩64,293 | ₩65,896 | -0.52% | 23.8만 |
|---|
| 2026.08.04 | ₩64,814 | ₩65,295 | ₩64,306 | ₩65,054 | +0.37% | 24.7만 |
|---|
| 2026.08.03 | ₩65,401 | ₩66,029 | ₩64,974 | ₩65,348 | -0.08% | 24.6만 |
|---|
| 2026.07.31 | ₩65,348 | ₩65,936 | ₩64,987 | ₩65,335 | -0.02% | 27만 |
|---|
| 2026.07.30 | ₩68,113 | ₩68,794 | ₩66,510 | ₩66,817 | -1.90% | 16.9만 |
|---|
| 2026.07.29 | ₩69,542 | ₩70,036 | ₩68,113 | ₩68,340 | -1.73% | 29.5만 |
|---|
| 2026.07.28 | ₩69,328 | ₩70,490 | ₩68,927 | ₩69,341 | +0.02% | 21.1만 |
|---|
| 2026.07.27 | ₩68,366 | ₩69,234 | ₩68,366 | ₩68,620 | +0.37% | 13.1만 |
|---|
| 2026.07.24 | ₩69,061 | ₩69,729 | ₩68,620 | ₩69,021 | -0.06% | 13.8만 |
|---|
| 2026.07.23 | ₩67,979 | ₩69,221 | ₩67,966 | ₩68,553 | +0.84% | 30.2만 |
|---|
| 2026.07.22 | ₩68,126 | ₩68,860 | ₩67,992 | ₩68,860 | +1.08% | 16.4만 |
|---|
| 2026.07.21 | ₩68,460 | ₩68,460 | ₩67,124 | ₩67,565 | -1.31% | 17.4만 |
|---|
| 2026.07.20 | ₩68,473 | ₩69,675 | ₩67,458 | ₩68,059 | -0.60% | 14.2만 |
|---|
| 2026.07.17 | ₩69,755 | ₩70,770 | ₩67,952 | ₩68,380 | -1.97% | 24.6만 |
|---|
| 2026.07.16 | ₩67,685 | ₩69,101 | ₩67,685 | ₩68,794 | +1.64% | 26.8만 |
|---|
| 2026.07.15 | ₩67,351 | ₩67,899 | ₩66,777 | ₩67,244 | -0.16% | 13.8만 |
|---|
| 2026.07.14 | ₩68,540 | ₩68,767 | ₩67,525 | ₩67,525 | -1.48% | 17.6만 |
|---|
| 2026.07.13 | ₩67,712 | ₩68,834 | ₩67,471 | ₩68,433 | +1.07% | 28만 |
|---|
| 2026.07.10 | ₩66,216 | ₩67,378 | ₩66,216 | ₩67,311 | +1.65% | 15만 |
|---|
| 2026.07.09 | ₩66,149 | ₩66,724 | ₩65,855 | ₩66,283 | +0.20% | 26.8만 |
|---|
| 2026.07.08 | ₩66,523 | ₩67,204 | ₩65,949 | ₩66,323 | -0.30% | 27.7만 |
|---|
| 2026.07.07 | ₩65,535 | ₩67,418 | ₩65,535 | ₩66,523 | +1.51% | 17.9만 |
|---|
| 2026.07.06 | ₩65,281 | ₩66,323 | ₩64,934 | ₩64,974 | -0.47% | 21.8만 |
|---|
| 2026.07.02 | ₩65,575 | ₩66,550 | ₩65,575 | ₩66,416 | +1.28% | 20.9만 |
|---|
| 2026.07.01 | ₩65,976 | ₩66,216 | ₩64,894 | ₩65,081 | -1.36% | 28.5만 |
|---|
| 2026.06.30 | ₩66,550 | ₩67,752 | ₩65,482 | ₩65,522 | -1.55% | 26.2만 |
|---|
| 2026.06.29 | ₩67,685 | ₩67,685 | ₩66,390 | ₩66,750 | -1.38% | 32.6만 |
|---|
| 2026.06.26 | ₩68,046 | ₩68,780 | ₩67,645 | ₩67,886 | -0.24% | 105.9만 |
|---|
| 2026.06.25 | ₩67,285 | ₩68,259 | ₩66,216 | ₩67,445 | +0.24% | 26만 |
|---|
| 2026.06.24 | ₩66,777 | ₩68,874 | ₩66,777 | ₩67,485 | +1.06% | 45.9만 |
|---|
| 2026.06.23 | ₩65,468 | ₩66,697 | ₩65,161 | ₩66,657 | +1.82% | 23만 |
|---|
| 2026.06.22 | ₩65,134 | ₩66,029 | ₩64,987 | ₩65,041 | -0.14% | 26.9만 |
|---|
| 2026.06.18 | ₩65,281 | ₩66,083 | ₩64,760 | ₩65,468 | +0.29% | 80.3만 |
|---|
| 2026.06.17 | ₩65,615 | ₩65,882 | ₩64,627 | ₩65,268 | -0.53% | 23.3만 |
|---|
| 2026.06.16 | ₩66,870 | ₩67,311 | ₩65,508 | ₩65,949 | -1.38% | 26.2만 |
|---|
| 2026.06.15 | ₩65,762 | ₩66,643 | ₩65,495 | ₩66,296 | +0.81% | 25.4만 |
|---|
| 2026.06.12 | ₩66,042 | ₩66,911 | ₩65,882 | ₩66,590 | +0.83% | 16.9만 |
|---|
| 2026.06.11 | ₩66,911 | ₩67,712 | ₩65,815 | ₩65,815 | -1.64% | 24.7만 |
|---|
| 2026.06.10 | ₩67,017 | ₩67,685 | ₩66,523 | ₩66,777 | -0.36% | 20.7만 |
|---|
| 2026.06.09 | ₩65,602 | ₩67,084 | ₩65,027 | ₩66,336 | +1.12% | 37.1만 |
|---|
| 2026.06.08 | ₩66,443 | ₩67,057 | ₩65,348 | ₩65,348 | -1.65% | 22.6만 |
|---|
| 2026.06.05 | ₩65,855 | ₩67,244 | ₩65,588 | ₩66,483 | +0.95% | 23만 |
|---|
| 2026.06.04 | ₩65,441 | ₩65,775 | ₩64,680 | ₩65,295 | -0.22% | 23.3만 |
|---|
| 2026.06.03 | ₩64,987 | ₩65,882 | ₩64,373 | ₩64,426 | -0.86% | 23만 |
|---|
| 2026.06.02 | ₩63,665 | ₩65,161 | ₩63,665 | ₩64,921 | +1.97% | 22.4만 |
|---|
| 2026.06.01 | ₩64,480 | ₩64,480 | ₩63,532 | ₩63,892 | -0.91% | 25.2만 |
|---|
| 2026.05.29 | ₩65,335 | ₩65,562 | ₩64,640 | ₩64,760 | -0.88% | 33.8만 |
|---|
| 2026.05.28 | ₩67,084 | ₩67,391 | ₩65,642 | ₩65,642 | -2.15% | 24.6만 |
|---|
| 2026.05.27 | ₩66,537 | ₩69,849 | ₩66,537 | ₩67,151 | +0.92% | 54.7만 |
|---|
| 2026.05.26 | ₩66,684 | ₩67,258 | ₩65,989 | ₩66,630 | -0.08% | 24.3만 |
|---|
| 2026.05.22 | ₩66,229 | ₩66,817 | ₩65,989 | ₩66,684 | +0.69% | 21.6만 |
|---|
| 2026.05.21 | ₩67,391 | ₩67,391 | ₩66,136 | ₩66,537 | -1.27% | 19.4만 |
|---|
| 2026.05.20 | ₩67,084 | ₩67,672 | ₩66,563 | ₩66,670 | -0.62% | 28.3만 |
|---|
| 2026.05.19 | ₩66,136 | ₩67,739 | ₩65,976 | ₩67,044 | +1.37% | 29.5만 |
|---|
| 2026.05.18 | ₩65,321 | ₩66,617 | ₩65,295 | ₩66,176 | +1.31% | 27만 |
|---|
| 2026.05.15 | ₩67,485 | ₩67,485 | ₩64,600 | ₩64,667 | -4.18% | 27만 |
|---|
| 2026.05.14 | ₩67,218 | ₩67,458 | ₩66,229 | ₩66,657 | -0.83% | 32.3만 |
|---|
| 2026.05.13 | ₩66,603 | ₩66,897 | ₩65,722 | ₩66,390 | -0.32% | 35.8만 |
|---|
| 2026.05.12 | ₩67,031 | ₩67,832 | ₩66,737 | ₩66,991 | -0.06% | 22.6만 |
|---|
| 2026.05.11 | ₩67,886 | ₩68,500 | ₩67,218 | ₩67,391 | -0.73% | 31.7만 |
|---|
| 2026.05.08 | ₩67,445 | ₩68,580 | ₩67,164 | ₩67,365 | -0.12% | 31.5만 |
|---|
| 2026.05.07 | ₩65,321 | ₩67,592 | ₩64,760 | ₩67,031 | +2.62% | 42.3만 |
|---|
| 2026.05.06 | ₩68,794 | ₩69,795 | ₩64,694 | ₩64,987 | -5.53% | 44.6만 |
|---|
| 2026.05.05 | ₩70,997 | ₩71,358 | ₩70,330 | ₩70,383 | -0.87% | 16.8만 |
|---|
| 2026.05.04 | ₩70,183 | ₩71,064 | ₩69,542 | ₩70,583 | +0.57% | 20.3만 |
|---|
| 2026.05.01 | ₩71,545 | ₩71,545 | ₩70,276 | ₩70,597 | -1.33% | 15.4만 |
|---|
| 2026.04.30 | ₩70,102 | ₩71,211 | ₩70,102 | ₩70,784 | +0.97% | 23.3만 |
|---|
| 2026.04.29 | ₩70,744 | ₩71,612 | ₩70,517 | ₩70,944 | +0.28% | 16.6만 |
|---|
| 2026.04.28 | ₩70,797 | ₩72,840 | ₩70,797 | ₩71,278 | +0.68% | 13.7만 |
|---|
| 2026.04.27 | ₩71,451 | ₩72,186 | ₩70,717 | ₩71,545 | +0.13% | 17.5만 |
|---|
| 2026.04.24 | ₩71,238 | ₩71,946 | ₩70,784 | ₩71,264 | +0.04% | 25.5만 |
|---|
| 2026.04.23 | ₩70,276 | ₩71,465 | ₩70,049 | ₩71,465 | +1.69% | 15.4만 |
|---|
| 2026.04.22 | ₩70,036 | ₩70,223 | ₩69,288 | ₩69,688 | -0.50% | 15.3만 |
|---|
| 2026.04.21 | ₩71,425 | ₩71,585 | ₩69,648 | ₩69,729 | -2.37% | 15.8만 |
|---|
| 2026.04.20 | ₩72,159 | ₩72,693 | ₩71,211 | ₩71,251 | -1.26% | 18.9만 |
|---|
| 2026.04.17 | ₩72,386 | ₩72,386 | ₩71,211 | ₩72,173 | -0.30% | 20.2만 |
|---|
| 2026.04.16 | ₩72,239 | ₩73,094 | ₩71,999 | ₩72,827 | +0.81% | 14.1만 |
|---|
| 2026.04.15 | ₩72,373 | ₩72,720 | ₩71,919 | ₩72,640 | +0.37% | 18만 |
|---|
| 2026.04.14 | ₩72,707 | ₩73,161 | ₩71,612 | ₩72,894 | +0.26% | 14.4만 |
|---|
| 2026.04.13 | ₩74,229 | ₩74,229 | ₩72,346 | ₩72,894 | -1.80% | 18만 |
|---|
| 2026.04.10 | ₩74,363 | ₩74,777 | ₩74,056 | ₩74,256 | -0.14% | 20.4만 |
|---|
| 2026.04.09 | ₩73,455 | ₩74,777 | ₩73,201 | ₩74,523 | +1.45% | 29.3만 |
|---|
| 2026.04.08 | ₩73,014 | ₩73,749 | ₩72,533 | ₩73,535 | +0.71% | 29.7만 |
|---|
| 2026.04.07 | ₩72,920 | ₩74,002 | ₩72,520 | ₩73,508 | +0.81% | 27.4만 |
|---|
| 2026.04.06 | ₩72,800 | ₩73,054 | ₩72,066 | ₩72,854 | +0.07% | 23만 |
|---|
| 2026.04.02 | ₩72,119 | ₩73,054 | ₩71,665 | ₩73,001 | +1.22% | 20.4만 |
|---|
| 2026.04.01 | ₩70,303 | ₩71,999 | ₩70,303 | ₩71,718 | +2.01% | 21.6만 |
|---|
| 2026.03.31 | ₩71,879 | ₩72,119 | ₩70,436 | ₩71,077 | -1.11% | 24.3만 |
|---|
| 2026.03.30 | ₩70,650 | ₩71,799 | ₩70,450 | ₩71,612 | +1.36% | 26.2만 |
|---|
| 2026.03.27 | ₩70,637 | ₩71,211 | ₩70,036 | ₩70,557 | -0.11% | 22.8만 |
|---|
| 2026.03.26 | ₩69,996 | ₩70,797 | ₩69,996 | ₩70,597 | +0.86% | 17.5만 |
|---|
| 2026.03.25 | ₩70,423 | ₩70,423 | ₩69,047 | ₩70,076 | -0.49% | 44.9만 |
|---|
| 2026.03.24 | ₩68,126 | ₩70,690 | ₩68,126 | ₩69,782 | +2.43% | 24.7만 |
|---|
| 2026.03.23 | ₩69,982 | ₩70,370 | ₩68,767 | ₩69,648 | -0.48% | 32.5만 |
|---|
| 2026.03.20 | ₩70,877 | ₩71,118 | ₩68,433 | ₩68,673 | -3.11% | 131.2만 |
|---|
| 2026.03.19 | ₩69,982 | ₩71,304 | ₩69,982 | ₩70,864 | +1.26% | 38.7만 |
|---|
| 2026.03.18 | ₩70,530 | ₩70,530 | ₩69,034 | ₩70,276 | -0.36% | 43.8만 |
|---|
| 2026.03.17 | ₩71,532 | ₩71,532 | ₩69,809 | ₩69,982 | -2.17% | 23.1만 |
|---|
| 2026.03.16 | ₩70,784 | ₩71,211 | ₩69,675 | ₩70,343 | -0.62% | 31.6만 |
|---|
| 2026.03.13 | ₩69,929 | ₩70,450 | ₩69,021 | ₩70,196 | +0.38% | 28.8만 |
|---|
| 2026.03.12 | ₩68,326 | ₩70,036 | ₩67,939 | ₩69,368 | +1.52% | 25.9만 |
|---|
| 2026.03.11 | ₩68,780 | ₩69,141 | ₩68,086 | ₩68,807 | +0.04% | 25.9만 |
|---|
| 2026.03.10 | ₩68,767 | ₩69,982 | ₩68,673 | ₩68,941 | +0.25% | 31.5만 |
|---|
| 2026.03.09 | ₩69,368 | ₩70,009 | ₩68,246 | ₩69,835 | +0.67% | 26.9만 |
|---|
| 2026.03.06 | ₩68,981 | ₩69,996 | ₩67,859 | ₩69,582 | +0.87% | 62.7만 |
|---|
| 2026.03.05 | ₩70,156 | ₩70,156 | ₩68,767 | ₩69,528 | -0.89% | 32.9만 |
|---|
| 2026.03.04 | ₩70,116 | ₩70,543 | ₩69,047 | ₩70,156 | +0.06% | 30.2만 |
|---|
| 2026.03.03 | ₩69,528 | ₩70,663 | ₩68,166 | ₩70,116 | +0.85% | 35.2만 |
|---|
| 2026.03.02 | ₩70,784 | ₩71,665 | ₩69,809 | ₩70,236 | -0.77% | 38.4만 |
|---|
| 2026.02.27 | ₩67,552 | ₩71,425 | ₩67,311 | ₩70,837 | +4.86% | 60만 |
|---|
| 2026.02.26 | ₩66,991 | ₩67,538 | ₩66,603 | ₩67,138 | +0.22% | 43.1만 |
|---|
| 2026.02.25 | ₩66,710 | ₩66,844 | ₩65,068 | ₩66,764 | +0.08% | 31.1만 |
|---|
| 2026.02.24 | ₩67,164 | ₩67,231 | ₩65,962 | ₩66,937 | -0.34% | 30.2만 |
|---|
| 2026.02.23 | ₩67,218 | ₩68,032 | ₩66,590 | ₩66,964 | -0.38% | 19.2만 |
|---|
| 2026.02.20 | ₩66,056 | ₩67,004 | ₩65,321 | ₩66,924 | +1.31% | 19.6만 |
|---|
| 2026.02.19 | ₩66,310 | ₩66,376 | ₩65,375 | ₩65,842 | -0.70% | 44.7만 |
|---|
| 2026.02.18 | ₩66,777 | ₩66,884 | ₩65,495 | ₩65,575 | -1.80% | 20.3만 |
|---|
| 2026.02.17 | ₩67,445 | ₩67,979 | ₩66,870 | ₩67,044 | -0.59% | 22.4만 |
|---|
| 2026.02.13 | ₩66,189 | ₩67,378 | ₩66,042 | ₩67,244 | +1.59% | 18.9만 |
|---|
| 2026.02.12 | ₩65,695 | ₩66,697 | ₩65,335 | ₩66,537 | +1.28% | 27.2만 |
|---|
| 2026.02.11 | ₩64,653 | ₩65,495 | ₩64,280 | ₩65,241 | +0.91% | 20.1만 |
|---|
| 2026.02.10 | ₩63,692 | ₩64,934 | ₩63,398 | ₩64,520 | +1.30% | 15.3만 |
|---|
| 2026.02.09 | ₩64,106 | ₩64,106 | ₩63,158 | ₩63,652 | -0.71% | 14.9만 |
|---|
| 2026.02.06 | ₩65,348 | ₩65,762 | ₩64,199 | ₩64,199 | -1.76% | 24.2만 |
|---|
| 2026.02.05 | ₩64,266 | ₩65,321 | ₩64,266 | ₩64,881 | +0.96% | 22.9만 |
|---|
| 2026.02.04 | ₩64,239 | ₩64,640 | ₩63,545 | ₩63,839 | -0.62% | 21.1만 |
|---|
| 2026.02.03 | ₩63,131 | ₩64,440 | ₩62,784 | ₩63,705 | +0.91% | 30.4만 |
|---|
| 2026.02.02 | ₩62,330 | ₩63,398 | ₩62,196 | ₩63,238 | +1.46% | 31.9만 |
|---|
| 2026.01.30 | ₩62,129 | ₩62,543 | ₩61,555 | ₩62,183 | +0.09% | 87.1만 |
|---|
| 2026.01.29 | ₩61,902 | ₩63,024 | ₩61,902 | ₩62,837 | +1.51% | 24.2만 |
|---|
| 2026.01.28 | ₩62,156 | ₩62,891 | ₩61,622 | ₩61,729 | -0.69% | 42.5만 |
|---|
| 2026.01.27 | ₩62,022 | ₩62,717 | ₩61,889 | ₩62,637 | +0.99% | 22.1만 |
|---|
| 2026.01.26 | ₩61,582 | ₩62,370 | ₩61,528 | ₩62,156 | +0.93% | 32.7만 |
|---|
| 2026.01.23 | ₩62,463 | ₩62,517 | ₩61,034 | ₩61,208 | -2.01% | 31.3만 |
|---|
| 2026.01.22 | ₩63,104 | ₩63,224 | ₩62,022 | ₩62,490 | -0.97% | 22.9만 |
|---|
| 2026.01.21 | ₩62,704 | ₩63,104 | ₩62,303 | ₩62,931 | +0.36% | 46.4만 |
|---|
| 2026.01.20 | ₩62,557 | ₩62,570 | ₩61,902 | ₩62,410 | -0.23% | 26만 |
|---|
| 2026.01.16 | ₩62,463 | ₩62,837 | ₩61,996 | ₩62,730 | +0.43% | 31.1만 |
|---|
| 2026.01.15 | ₩62,183 | ₩62,984 | ₩62,183 | ₩62,730 | +0.88% | 20.9만 |
|---|
| 2026.01.14 | ₩61,662 | ₩62,250 | ₩61,435 | ₩62,076 | +0.67% | 29.7만 |
|---|
| 2026.01.13 | ₩61,782 | ₩62,290 | ₩61,128 | ₩61,462 | -0.52% | 25.1만 |
|---|
| 2026.01.12 | ₩61,595 | ₩62,263 | ₩61,248 | ₩61,769 | +0.28% | 30만 |
|---|
| 2026.01.09 | ₩62,784 | ₩63,318 | ₩61,595 | ₩61,595 | -1.89% | 29.3만 |
|---|
| 2026.01.08 | ₩62,209 | ₩63,638 | ₩62,209 | ₩62,744 | +0.86% | 19.5만 |
|---|
| 2026.01.07 | ₩62,290 | ₩62,677 | ₩61,902 | ₩62,490 | +0.32% | 30.1만 |
|---|
| 2026.01.06 | ₩61,782 | ₩62,677 | ₩61,782 | ₩62,290 | +0.82% | 20.1만 |
|---|
| 2026.01.05 | ₩62,169 | ₩62,436 | ₩61,021 | ₩62,156 | -0.02% | 31.2만 |
|---|
| 2026.01.02 | ₩62,356 | ₩62,877 | ₩61,862 | ₩62,423 | +0.11% | 24만 |
|---|
| 2025.12.31 | ₩62,610 | ₩63,078 | ₩62,129 | ₩62,423 | -0.30% | 19만 |
|---|
| 2025.12.30 | ₩62,810 | ₩63,118 | ₩62,623 | ₩62,623 | -0.30% | 15.7만 |
|---|
| 2025.12.29 | ₩62,744 | ₩63,331 | ₩62,597 | ₩62,944 | +0.32% | 19.2만 |
|---|
| 2025.12.26 | ₩62,891 | ₩63,011 | ₩62,330 | ₩62,557 | -0.53% | 14.4만 |
|---|
| 2025.12.24 | ₩62,597 | ₩62,984 | ₩62,436 | ₩62,891 | +0.47% | 11.4만 |
|---|
| 2025.12.23 | ₩62,864 | ₩63,251 | ₩62,503 | ₩62,650 | -0.34% | 23만 |
|---|
| 2025.12.22 | ₩61,809 | ₩63,118 | ₩61,769 | ₩62,864 | +1.71% | 22.4만 |
|---|
| 2025.12.19 | ₩62,864 | ₩63,224 | ₩61,822 | ₩62,129 | -1.17% | 127.9만 |
|---|
| 2025.12.18 | ₩63,411 | ₩63,638 | ₩62,290 | ₩63,385 | -0.04% | 22만 |
|---|
| 2025.12.17 | ₩62,356 | ₩63,572 | ₩62,316 | ₩63,305 | +1.52% | 32.2만 |
|---|
| 2025.12.16 | ₩62,770 | ₩62,997 | ₩61,982 | ₩62,610 | -0.26% | 25만 |
|---|
| 2025.12.15 | ₩62,076 | ₩62,864 | ₩61,595 | ₩62,610 | +0.86% | 28.5만 |
|---|
| 2025.12.12 | ₩62,276 | ₩62,717 | ₩61,902 | ₩62,477 | +0.32% | 23.5만 |
|---|
| 2025.12.11 | ₩62,089 | ₩62,690 | ₩61,662 | ₩62,022 | -0.11% | 22.2만 |
|---|
| 2025.12.10 | ₩61,568 | ₩61,982 | ₩61,328 | ₩61,635 | +0.11% | 34.4만 |
|---|
| 2025.12.09 | ₩62,103 | ₩62,490 | ₩61,288 | ₩61,528 | -0.92% | 19.7만 |
|---|
| 2025.12.08 | ₩61,836 | ₩62,436 | ₩61,074 | ₩61,689 | -0.24% | 29.9만 |
|---|
| 2025.12.05 | ₩61,742 | ₩62,103 | ₩61,208 | ₩61,755 | +0.02% | 30.3만 |
|---|
| 2025.12.04 | ₩63,665 | ₩64,253 | ₩61,568 | ₩61,715 | -3.06% | 28.5만 |
|---|
| 2025.12.03 | ₩64,800 | ₩65,214 | ₩63,719 | ₩63,919 | -1.36% | 24.8만 |
|---|
| 2025.12.02 | ₩65,308 | ₩66,149 | ₩64,453 | ₩64,480 | -1.27% | 28.4만 |
|---|
| 2025.12.01 | ₩65,628 | ₩66,042 | ₩64,800 | ₩65,335 | -0.45% | 23.1만 |
|---|
| 2025.11.28 | ₩65,749 | ₩66,096 | ₩65,455 | ₩66,069 | +0.49% | 13.9만 |
|---|
| 2025.11.26 | ₩65,068 | ₩66,283 | ₩65,068 | ₩65,695 | +0.96% | 44.4만 |
|---|
| 2025.11.25 | ₩65,041 | ₩65,615 | ₩64,840 | ₩65,241 | +0.31% | 28.3만 |
|---|
| 2025.11.24 | ₩64,146 | ₩65,027 | ₩63,652 | ₩64,760 | +0.96% | 24.7만 |
|---|
| 2025.11.21 | ₩63,705 | ₩64,907 | ₩63,371 | ₩64,226 | +0.82% | 27.9만 |
|---|
| 2025.11.20 | ₩63,037 | ₩64,226 | ₩62,904 | ₩63,585 | +0.87% | 27.3만 |
|---|
| 2025.11.19 | ₩63,371 | ₩63,812 | ₩62,904 | ₩62,917 | -0.72% | 25.6만 |
|---|
| 2025.11.18 | ₩63,719 | ₩64,159 | ₩63,385 | ₩63,518 | -0.31% | 20.4만 |
|---|
| 2025.11.17 | ₩64,413 | ₩64,547 | ₩63,305 | ₩63,371 | -1.62% | 25.3만 |
|---|
| 2025.11.14 | ₩64,373 | ₩64,520 | ₩63,305 | ₩64,079 | -0.46% | 26.3만 |
|---|
| 2025.11.13 | ₩64,293 | ₩64,774 | ₩63,946 | ₩64,453 | +0.25% | 24.7만 |
|---|
| 2025.11.12 | ₩63,452 | ₩64,547 | ₩63,452 | ₩64,280 | +1.30% | 32.9만 |
|---|
| 2025.11.11 | ₩62,957 | ₩64,106 | ₩62,637 | ₩63,799 | +1.34% | 28.6만 |
|---|
| 2025.11.10 | ₩62,477 | ₩62,837 | ₩62,022 | ₩62,770 | +0.47% | 28.9만 |
|---|
| 2025.11.07 | ₩62,370 | ₩62,917 | ₩62,036 | ₩62,503 | +0.21% | 21.5만 |
|---|
| 2025.11.06 | ₩61,275 | ₩62,770 | ₩61,248 | ₩62,223 | +1.55% | 25.1만 |
|---|
| 2025.11.05 | ₩62,250 | ₩62,250 | ₩60,540 | ₩61,488 | -1.22% | 24만 |
|---|
| 2025.11.04 | ₩61,982 | ₩62,677 | ₩61,421 | ₩62,410 | +0.69% | 21.9만 |
|---|
| 2025.11.03 | ₩60,313 | ₩61,836 | ₩59,365 | ₩61,822 | +2.50% | 26만 |
|---|
| 2025.10.31 | ₩60,607 | ₩61,007 | ₩59,886 | ₩60,807 | +0.33% | 25.5만 |
|---|
| 2025.10.30 | ₩61,528 | ₩62,076 | ₩61,275 | ₩61,742 | +0.35% | 26만 |
|---|
| 2025.10.29 | ₩62,810 | ₩62,877 | ₩61,021 | ₩61,435 | -2.19% | 39.1만 |
|---|
| 2025.10.28 | ₩63,104 | ₩63,104 | ₩62,103 | ₩62,944 | -0.25% | 20.9만 |
|---|
| 2025.10.27 | ₩63,612 | ₩63,759 | ₩62,664 | ₩63,478 | -0.21% | 19.4만 |
|---|
| 2025.10.24 | ₩63,305 | ₩63,825 | ₩63,171 | ₩63,799 | +0.78% | 14.5만 |
|---|
| 2025.10.23 | ₩63,011 | ₩63,251 | ₩62,450 | ₩63,184 | +0.28% | 19.9만 |
|---|
| 2025.10.22 | ₩63,104 | ₩63,745 | ₩62,717 | ₩62,851 | -0.40% | 53.6만 |
|---|
| 2025.10.21 | ₩62,276 | ₩62,757 | ₩61,969 | ₩62,704 | +0.69% | 21.4만 |
|---|
| 2025.10.20 | ₩61,582 | ₩62,343 | ₩61,475 | ₩62,316 | +1.19% | 21.3만 |
|---|
| 2025.10.17 | ₩60,767 | ₩61,421 | ₩60,634 | ₩61,395 | +1.03% | 20만 |
|---|
| 2025.10.16 | ₩60,420 | ₩60,994 | ₩60,193 | ₩60,674 | +0.42% | 19.9만 |
|---|
| 2025.10.15 | ₩59,325 | ₩60,500 | ₩59,004 | ₩60,366 | +1.76% | 24만 |
|---|
| 2025.10.14 | ₩58,550 | ₩59,538 | ₩58,550 | ₩59,311 | +1.30% | 23.5만 |
|---|
| 2025.10.13 | ₩59,578 | ₩59,765 | ₩58,470 | ₩58,550 | -1.73% | 16.7만 |
|---|
| 2025.10.10 | ₩58,764 | ₩60,126 | ₩58,697 | ₩59,578 | +1.39% | 27.2만 |
|---|