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 | ₩64,019 | ₩64,327 | ₩63,618 | ₩63,779 | -0.38% | 19.3만 |
| 2026.10.08 | ₩64,073 | ₩64,140 | ₩63,204 | ₩63,872 | -0.31% | 32.8만 |
| 2026.10.07 | ₩63,124 | ₩63,979 | ₩63,124 | ₩63,846 | +1.14% | 24.2만 |
| 2026.10.06 | ₩63,739 | ₩63,739 | ₩62,924 | ₩63,418 | -0.50% | 17.6만 |
| 2026.10.05 | ₩63,351 | ₩63,351 | ₩62,549 | ₩63,057 | -0.46% | 29.3만 |
| 2026.10.02 | ₩62,817 | ₩63,672 | ₩62,643 | ₩63,311 | +0.79% | 23.7만 |
| 2026.10.01 | ₩62,082 | ₩62,469 | ₩61,133 | ₩62,349 | +0.43% | 26.5만 |
| 2026.09.30 | ₩63,084 | ₩63,151 | ₩62,336 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,362 |
| -1.14% |
| 26만 |
| 2026.09.29 | ₩62,055 | ₩62,964 | ₩62,055 | ₩62,830 | +1.25% | 21.2만 |
|---|
| 2026.09.28 | ₩63,097 | ₩63,137 | ₩61,961 | ₩62,536 | -0.89% | 22.9만 |
|---|
| 2026.09.25 | ₩62,803 | ₩63,084 | ₩62,055 | ₩62,857 | +0.09% | 27.3만 |
|---|
| 2026.09.24 | ₩63,405 | ₩63,471 | ₩62,509 | ₩62,763 | -1.01% | 26.5만 |
|---|
| 2026.09.23 | ₩63,578 | ₩63,752 | ₩62,616 | ₩63,111 | -0.74% | 29만 |
|---|
| 2026.09.22 | ₩64,246 | ₩64,674 | ₩63,805 | ₩63,846 | -0.62% | 25만 |
|---|
| 2026.09.21 | ₩64,674 | ₩65,021 | ₩64,086 | ₩64,233 | -0.68% | 26.3만 |
|---|
| 2026.09.18 | ₩65,302 | ₩65,302 | ₩64,033 | ₩64,594 | -1.08% | 99.9만 |
|---|
| 2026.09.17 | ₩65,422 | ₩65,502 | ₩64,754 | ₩65,021 | -0.61% | 27.8만 |
|---|
| 2026.09.16 | ₩64,928 | ₩65,342 | ₩64,380 | ₩65,035 | +0.16% | 27.4만 |
|---|
| 2026.09.15 | ₩64,821 | ₩64,941 | ₩64,086 | ₩64,447 | -0.58% | 33.4만 |
|---|
| 2026.09.14 | ₩65,449 | ₩65,529 | ₩64,500 | ₩64,888 | -0.86% | 25.2만 |
|---|
| 2026.09.11 | ₩66,077 | ₩66,144 | ₩64,567 | ₩64,727 | -2.04% | 22.4만 |
|---|
| 2026.09.10 | ₩66,144 | ₩66,278 | ₩65,195 | ₩65,556 | -0.89% | 20.9만 |
|---|
| 2026.09.09 | ₩66,839 | ₩66,839 | ₩65,048 | ₩65,837 | -1.50% | 25.6만 |
|---|
| 2026.09.08 | ₩65,449 | ₩66,812 | ₩65,449 | ₩66,759 | +2.00% | 19.6만 |
|---|
| 2026.09.04 | ₩65,676 | ₩66,411 | ₩65,502 | ₩65,730 | +0.08% | 17.5만 |
|---|
| 2026.09.03 | ₩66,197 | ₩66,224 | ₩65,476 | ₩65,997 | -0.30% | 13.7만 |
|---|
| 2026.09.02 | ₩66,278 | ₩66,278 | ₩65,102 | ₩65,796 | -0.73% | 16.5만 |
|---|
| 2026.09.01 | ₩65,890 | ₩66,050 | ₩65,168 | ₩66,024 | +0.20% | 23만 |
|---|
| 2026.08.31 | ₩65,596 | ₩66,505 | ₩65,168 | ₩65,569 | -0.04% | 23.9만 |
|---|
| 2026.08.28 | ₩66,772 | ₩67,079 | ₩65,556 | ₩66,144 | -0.94% | 16.3만 |
|---|
| 2026.08.27 | ₩66,571 | ₩66,585 | ₩65,569 | ₩66,224 | -0.52% | 10.7만 |
|---|
| 2026.08.26 | ₩66,759 | ₩67,574 | ₩66,451 | ₩67,333 | +0.86% | 19만 |
|---|
| 2026.08.25 | ₩67,293 | ₩67,293 | ₩66,638 | ₩66,745 | -0.81% | 15.6만 |
|---|
| 2026.08.24 | ₩66,358 | ₩67,146 | ₩65,863 | ₩67,106 | +1.13% | 19만 |
|---|
| 2026.08.21 | ₩67,721 | ₩68,001 | ₩65,997 | ₩66,037 | -2.49% | 52.3만 |
|---|
| 2026.08.20 | ₩67,828 | ₩68,255 | ₩67,467 | ₩67,600 | -0.33% | 19.4만 |
|---|
| 2026.08.19 | ₩68,576 | ₩68,950 | ₩67,587 | ₩67,681 | -1.31% | 18.5만 |
|---|
| 2026.08.18 | ₩68,122 | ₩68,696 | ₩67,587 | ₩68,175 | +0.08% | 27.2만 |
|---|
| 2026.08.17 | ₩67,614 | ₩68,015 | ₩67,253 | ₩67,387 | -0.34% | 21.9만 |
|---|
| 2026.08.14 | ₩67,961 | ₩68,282 | ₩67,600 | ₩67,961 | 0.00% | 14.4만 |
|---|
| 2026.08.13 | ₩67,547 | ₩68,135 | ₩67,520 | ₩67,894 | +0.51% | 17.2만 |
|---|
| 2026.08.12 | ₩66,946 | ₩67,627 | ₩66,892 | ₩67,266 | +0.48% | 18.7만 |
|---|
| 2026.08.11 | ₩66,424 | ₩67,253 | ₩66,291 | ₩67,146 | +1.09% | 18.7만 |
|---|
| 2026.08.10 | ₩67,146 | ₩67,186 | ₩65,943 | ₩66,237 | -1.35% | 25.2만 |
|---|
| 2026.08.07 | ₩68,536 | ₩68,576 | ₩66,892 | ₩67,440 | -1.60% | 23.6만 |
|---|
| 2026.08.06 | ₩66,638 | ₩67,894 | ₩66,612 | ₩67,841 | +1.80% | 32.9만 |
|---|
| 2026.08.05 | ₩66,278 | ₩66,278 | ₩64,327 | ₩65,930 | -0.52% | 23.8만 |
|---|
| 2026.08.04 | ₩64,848 | ₩65,329 | ₩64,340 | ₩65,088 | +0.37% | 24.7만 |
|---|
| 2026.08.03 | ₩65,436 | ₩66,064 | ₩65,008 | ₩65,382 | -0.08% | 24.6만 |
|---|
| 2026.07.31 | ₩65,382 | ₩65,970 | ₩65,021 | ₩65,369 | -0.02% | 27만 |
|---|
| 2026.07.30 | ₩68,148 | ₩68,830 | ₩66,545 | ₩66,852 | -1.90% | 16.9만 |
|---|
| 2026.07.29 | ₩69,578 | ₩70,072 | ₩68,148 | ₩68,375 | -1.73% | 29.5만 |
|---|
| 2026.07.28 | ₩69,364 | ₩70,527 | ₩68,963 | ₩69,378 | +0.02% | 21.1만 |
|---|
| 2026.07.27 | ₩68,402 | ₩69,271 | ₩68,402 | ₩68,656 | +0.37% | 13.1만 |
|---|
| 2026.07.24 | ₩69,097 | ₩69,765 | ₩68,656 | ₩69,057 | -0.06% | 13.8만 |
|---|
| 2026.07.23 | ₩68,015 | ₩69,257 | ₩68,001 | ₩68,589 | +0.84% | 30.2만 |
|---|
| 2026.07.22 | ₩68,162 | ₩68,897 | ₩68,028 | ₩68,897 | +1.08% | 16.4만 |
|---|
| 2026.07.21 | ₩68,496 | ₩68,496 | ₩67,159 | ₩67,600 | -1.31% | 17.4만 |
|---|
| 2026.07.20 | ₩68,509 | ₩69,712 | ₩67,493 | ₩68,095 | -0.60% | 14.2만 |
|---|
| 2026.07.17 | ₩69,792 | ₩70,807 | ₩67,988 | ₩68,415 | -1.97% | 24.6만 |
|---|
| 2026.07.16 | ₩67,721 | ₩69,137 | ₩67,721 | ₩68,830 | +1.64% | 26.8만 |
|---|
| 2026.07.15 | ₩67,387 | ₩67,934 | ₩66,812 | ₩67,280 | -0.16% | 13.8만 |
|---|
| 2026.07.14 | ₩68,576 | ₩68,803 | ₩67,560 | ₩67,560 | -1.48% | 17.6만 |
|---|
| 2026.07.13 | ₩67,747 | ₩68,870 | ₩67,507 | ₩68,469 | +1.07% | 28만 |
|---|
| 2026.07.10 | ₩66,251 | ₩67,413 | ₩66,251 | ₩67,346 | +1.65% | 15만 |
|---|
| 2026.07.09 | ₩66,184 | ₩66,759 | ₩65,890 | ₩66,318 | +0.20% | 26.8만 |
|---|
| 2026.07.08 | ₩66,558 | ₩67,240 | ₩65,984 | ₩66,358 | -0.30% | 27.7만 |
|---|
| 2026.07.07 | ₩65,569 | ₩67,453 | ₩65,569 | ₩66,558 | +1.51% | 17.9만 |
|---|
| 2026.07.06 | ₩65,315 | ₩66,358 | ₩64,968 | ₩65,008 | -0.47% | 21.8만 |
|---|
| 2026.07.02 | ₩65,609 | ₩66,585 | ₩65,609 | ₩66,451 | +1.28% | 20.9만 |
|---|
| 2026.07.01 | ₩66,010 | ₩66,251 | ₩64,928 | ₩65,115 | -1.36% | 28.5만 |
|---|
| 2026.06.30 | ₩66,585 | ₩67,787 | ₩65,516 | ₩65,556 | -1.55% | 26.2만 |
|---|
| 2026.06.29 | ₩67,721 | ₩67,721 | ₩66,424 | ₩66,785 | -1.38% | 32.6만 |
|---|
| 2026.06.26 | ₩68,081 | ₩68,816 | ₩67,681 | ₩67,921 | -0.24% | 105.9만 |
|---|
| 2026.06.25 | ₩67,320 | ₩68,295 | ₩66,251 | ₩67,480 | +0.24% | 26만 |
|---|
| 2026.06.24 | ₩66,812 | ₩68,910 | ₩66,812 | ₩67,520 | +1.06% | 45.9만 |
|---|
| 2026.06.23 | ₩65,502 | ₩66,732 | ₩65,195 | ₩66,692 | +1.82% | 23만 |
|---|
| 2026.06.22 | ₩65,168 | ₩66,064 | ₩65,021 | ₩65,075 | -0.14% | 26.9만 |
|---|
| 2026.06.18 | ₩65,315 | ₩66,117 | ₩64,794 | ₩65,502 | +0.29% | 80.3만 |
|---|
| 2026.06.17 | ₩65,649 | ₩65,917 | ₩64,661 | ₩65,302 | -0.53% | 23.3만 |
|---|
| 2026.06.16 | ₩66,906 | ₩67,346 | ₩65,543 | ₩65,984 | -1.38% | 26.2만 |
|---|
| 2026.06.15 | ₩65,796 | ₩66,678 | ₩65,529 | ₩66,331 | +0.81% | 25.4만 |
|---|
| 2026.06.12 | ₩66,077 | ₩66,946 | ₩65,917 | ₩66,625 | +0.83% | 16.9만 |
|---|
| 2026.06.11 | ₩66,946 | ₩67,747 | ₩65,850 | ₩65,850 | -1.64% | 24.7만 |
|---|
| 2026.06.10 | ₩67,053 | ₩67,721 | ₩66,558 | ₩66,812 | -0.36% | 20.7만 |
|---|
| 2026.06.09 | ₩65,636 | ₩67,119 | ₩65,062 | ₩66,371 | +1.12% | 37.1만 |
|---|
| 2026.06.08 | ₩66,478 | ₩67,093 | ₩65,382 | ₩65,382 | -1.65% | 22.6만 |
|---|
| 2026.06.05 | ₩65,890 | ₩67,280 | ₩65,623 | ₩66,518 | +0.95% | 23만 |
|---|
| 2026.06.04 | ₩65,476 | ₩65,810 | ₩64,714 | ₩65,329 | -0.22% | 23.3만 |
|---|
| 2026.06.03 | ₩65,021 | ₩65,917 | ₩64,407 | ₩64,460 | -0.86% | 23만 |
|---|
| 2026.06.02 | ₩63,699 | ₩65,195 | ₩63,699 | ₩64,955 | +1.97% | 22.4만 |
|---|
| 2026.06.01 | ₩64,514 | ₩64,514 | ₩63,565 | ₩63,926 | -0.91% | 25.2만 |
|---|
| 2026.05.29 | ₩65,369 | ₩65,596 | ₩64,674 | ₩64,794 | -0.88% | 33.8만 |
|---|
| 2026.05.28 | ₩67,119 | ₩67,427 | ₩65,676 | ₩65,676 | -2.15% | 24.6만 |
|---|
| 2026.05.27 | ₩66,571 | ₩69,885 | ₩66,571 | ₩67,186 | +0.92% | 54.7만 |
|---|
| 2026.05.26 | ₩66,718 | ₩67,293 | ₩66,024 | ₩66,665 | -0.08% | 24.3만 |
|---|
| 2026.05.22 | ₩66,264 | ₩66,852 | ₩66,024 | ₩66,718 | +0.69% | 21.6만 |
|---|
| 2026.05.21 | ₩67,427 | ₩67,427 | ₩66,171 | ₩66,571 | -1.27% | 19.4만 |
|---|
| 2026.05.20 | ₩67,119 | ₩67,707 | ₩66,598 | ₩66,705 | -0.62% | 28.3만 |
|---|
| 2026.05.19 | ₩66,171 | ₩67,774 | ₩66,010 | ₩67,079 | +1.37% | 29.5만 |
|---|
| 2026.05.18 | ₩65,355 | ₩66,652 | ₩65,329 | ₩66,211 | +1.31% | 27만 |
|---|
| 2026.05.15 | ₩67,520 | ₩67,520 | ₩64,634 | ₩64,701 | -4.18% | 27만 |
|---|
| 2026.05.14 | ₩67,253 | ₩67,493 | ₩66,264 | ₩66,692 | -0.83% | 32.3만 |
|---|
| 2026.05.13 | ₩66,638 | ₩66,932 | ₩65,756 | ₩66,424 | -0.32% | 35.8만 |
|---|
| 2026.05.12 | ₩67,066 | ₩67,868 | ₩66,772 | ₩67,026 | -0.06% | 22.6만 |
|---|
| 2026.05.11 | ₩67,921 | ₩68,536 | ₩67,253 | ₩67,427 | -0.73% | 31.7만 |
|---|
| 2026.05.08 | ₩67,480 | ₩68,616 | ₩67,200 | ₩67,400 | -0.12% | 31.5만 |
|---|
| 2026.05.07 | ₩65,355 | ₩67,627 | ₩64,794 | ₩67,066 | +2.62% | 42.3만 |
|---|
| 2026.05.06 | ₩68,830 | ₩69,832 | ₩64,727 | ₩65,021 | -5.53% | 44.6만 |
|---|
| 2026.05.05 | ₩71,035 | ₩71,395 | ₩70,366 | ₩70,420 | -0.87% | 16.8만 |
|---|
| 2026.05.04 | ₩70,219 | ₩71,101 | ₩69,578 | ₩70,620 | +0.57% | 20.3만 |
|---|
| 2026.05.01 | ₩71,582 | ₩71,582 | ₩70,313 | ₩70,634 | -1.33% | 15.4만 |
|---|
| 2026.04.30 | ₩70,139 | ₩71,248 | ₩70,139 | ₩70,821 | +0.97% | 23.3만 |
|---|
| 2026.04.29 | ₩70,781 | ₩71,649 | ₩70,553 | ₩70,981 | +0.28% | 16.6만 |
|---|
| 2026.04.28 | ₩70,834 | ₩72,879 | ₩70,834 | ₩71,315 | +0.68% | 13.7만 |
|---|
| 2026.04.27 | ₩71,489 | ₩72,224 | ₩70,754 | ₩71,582 | +0.13% | 17.5만 |
|---|
| 2026.04.24 | ₩71,275 | ₩71,983 | ₩70,821 | ₩71,302 | +0.04% | 25.5만 |
|---|
| 2026.04.23 | ₩70,313 | ₩71,502 | ₩70,086 | ₩71,502 | +1.69% | 15.4만 |
|---|
| 2026.04.22 | ₩70,072 | ₩70,260 | ₩69,324 | ₩69,725 | -0.50% | 15.3만 |
|---|
| 2026.04.21 | ₩71,462 | ₩71,622 | ₩69,685 | ₩69,765 | -2.37% | 15.8만 |
|---|
| 2026.04.20 | ₩72,197 | ₩72,732 | ₩71,248 | ₩71,288 | -1.26% | 18.9만 |
|---|
| 2026.04.17 | ₩72,424 | ₩72,424 | ₩71,248 | ₩72,210 | -0.30% | 20.2만 |
|---|
| 2026.04.16 | ₩72,277 | ₩73,132 | ₩72,037 | ₩72,865 | +0.81% | 14.1만 |
|---|
| 2026.04.15 | ₩72,411 | ₩72,758 | ₩71,957 | ₩72,678 | +0.37% | 18만 |
|---|
| 2026.04.14 | ₩72,745 | ₩73,199 | ₩71,649 | ₩72,932 | +0.26% | 14.4만 |
|---|
| 2026.04.13 | ₩74,268 | ₩74,268 | ₩72,384 | ₩72,932 | -1.80% | 18만 |
|---|
| 2026.04.10 | ₩74,402 | ₩74,816 | ₩74,095 | ₩74,295 | -0.14% | 20.4만 |
|---|
| 2026.04.09 | ₩73,493 | ₩74,816 | ₩73,239 | ₩74,562 | +1.45% | 29.3만 |
|---|
| 2026.04.08 | ₩73,052 | ₩73,787 | ₩72,571 | ₩73,573 | +0.71% | 29.7만 |
|---|
| 2026.04.07 | ₩72,959 | ₩74,041 | ₩72,558 | ₩73,547 | +0.81% | 27.4만 |
|---|
| 2026.04.06 | ₩72,838 | ₩73,092 | ₩72,104 | ₩72,892 | +0.07% | 23만 |
|---|
| 2026.04.02 | ₩72,157 | ₩73,092 | ₩71,703 | ₩73,039 | +1.22% | 20.4만 |
|---|
| 2026.04.01 | ₩70,340 | ₩72,037 | ₩70,340 | ₩71,756 | +2.01% | 21.6만 |
|---|
| 2026.03.31 | ₩71,916 | ₩72,157 | ₩70,473 | ₩71,115 | -1.11% | 24.3만 |
|---|
| 2026.03.30 | ₩70,687 | ₩71,836 | ₩70,487 | ₩71,649 | +1.36% | 26.2만 |
|---|
| 2026.03.27 | ₩70,674 | ₩71,248 | ₩70,072 | ₩70,594 | -0.11% | 22.8만 |
|---|
| 2026.03.26 | ₩70,032 | ₩70,834 | ₩70,032 | ₩70,634 | +0.86% | 17.5만 |
|---|
| 2026.03.25 | ₩70,460 | ₩70,460 | ₩69,084 | ₩70,113 | -0.49% | 44.9만 |
|---|
| 2026.03.24 | ₩68,162 | ₩70,727 | ₩68,162 | ₩69,819 | +2.43% | 24.7만 |
|---|
| 2026.03.23 | ₩70,019 | ₩70,406 | ₩68,803 | ₩69,685 | -0.48% | 32.5만 |
|---|
| 2026.03.20 | ₩70,914 | ₩71,155 | ₩68,469 | ₩68,709 | -3.11% | 131.2만 |
|---|
| 2026.03.19 | ₩70,019 | ₩71,342 | ₩70,019 | ₩70,901 | +1.26% | 38.7만 |
|---|
| 2026.03.18 | ₩70,567 | ₩70,567 | ₩69,070 | ₩70,313 | -0.36% | 43.8만 |
|---|
| 2026.03.17 | ₩71,569 | ₩71,569 | ₩69,845 | ₩70,019 | -2.17% | 23.1만 |
|---|
| 2026.03.16 | ₩70,821 | ₩71,248 | ₩69,712 | ₩70,380 | -0.62% | 31.6만 |
|---|
| 2026.03.13 | ₩69,966 | ₩70,487 | ₩69,057 | ₩70,233 | +0.38% | 28.8만 |
|---|
| 2026.03.12 | ₩68,362 | ₩70,072 | ₩67,975 | ₩69,404 | +1.52% | 25.9만 |
|---|
| 2026.03.11 | ₩68,816 | ₩69,177 | ₩68,122 | ₩68,843 | +0.04% | 25.9만 |
|---|
| 2026.03.10 | ₩68,803 | ₩70,019 | ₩68,709 | ₩68,977 | +0.25% | 31.5만 |
|---|
| 2026.03.09 | ₩69,404 | ₩70,046 | ₩68,282 | ₩69,872 | +0.67% | 26.9만 |
|---|
| 2026.03.06 | ₩69,017 | ₩70,032 | ₩67,894 | ₩69,618 | +0.87% | 62.7만 |
|---|
| 2026.03.05 | ₩70,193 | ₩70,193 | ₩68,803 | ₩69,565 | -0.89% | 32.9만 |
|---|
| 2026.03.04 | ₩70,153 | ₩70,580 | ₩69,084 | ₩70,193 | +0.06% | 30.2만 |
|---|
| 2026.03.03 | ₩69,565 | ₩70,700 | ₩68,202 | ₩70,153 | +0.85% | 35.2만 |
|---|
| 2026.03.02 | ₩70,821 | ₩71,703 | ₩69,845 | ₩70,273 | -0.77% | 38.4만 |
|---|
| 2026.02.27 | ₩67,587 | ₩71,462 | ₩67,346 | ₩70,874 | +4.86% | 60만 |
|---|
| 2026.02.26 | ₩67,026 | ₩67,574 | ₩66,638 | ₩67,173 | +0.22% | 43.1만 |
|---|
| 2026.02.25 | ₩66,745 | ₩66,879 | ₩65,102 | ₩66,799 | +0.08% | 31.1만 |
|---|
| 2026.02.24 | ₩67,200 | ₩67,266 | ₩65,997 | ₩66,972 | -0.34% | 30.2만 |
|---|
| 2026.02.23 | ₩67,253 | ₩68,068 | ₩66,625 | ₩66,999 | -0.38% | 19.2만 |
|---|
| 2026.02.20 | ₩66,090 | ₩67,039 | ₩65,355 | ₩66,959 | +1.31% | 19.6만 |
|---|
| 2026.02.19 | ₩66,344 | ₩66,411 | ₩65,409 | ₩65,877 | -0.70% | 44.7만 |
|---|
| 2026.02.18 | ₩66,812 | ₩66,919 | ₩65,529 | ₩65,609 | -1.80% | 20.3만 |
|---|
| 2026.02.17 | ₩67,480 | ₩68,015 | ₩66,906 | ₩67,079 | -0.59% | 22.4만 |
|---|
| 2026.02.13 | ₩66,224 | ₩67,413 | ₩66,077 | ₩67,280 | +1.59% | 18.9만 |
|---|
| 2026.02.12 | ₩65,730 | ₩66,732 | ₩65,369 | ₩66,571 | +1.28% | 27.2만 |
|---|
| 2026.02.11 | ₩64,687 | ₩65,529 | ₩64,313 | ₩65,275 | +0.91% | 20.1만 |
|---|
| 2026.02.10 | ₩63,725 | ₩64,968 | ₩63,431 | ₩64,554 | +1.30% | 15.3만 |
|---|
| 2026.02.09 | ₩64,140 | ₩64,140 | ₩63,191 | ₩63,685 | -0.71% | 14.9만 |
|---|
| 2026.02.06 | ₩65,382 | ₩65,796 | ₩64,233 | ₩64,233 | -1.76% | 24.2만 |
|---|
| 2026.02.05 | ₩64,300 | ₩65,355 | ₩64,300 | ₩64,915 | +0.96% | 22.9만 |
|---|
| 2026.02.04 | ₩64,273 | ₩64,674 | ₩63,578 | ₩63,872 | -0.62% | 21.1만 |
|---|
| 2026.02.03 | ₩63,164 | ₩64,474 | ₩62,817 | ₩63,739 | +0.91% | 30.4만 |
|---|
| 2026.02.02 | ₩62,362 | ₩63,431 | ₩62,229 | ₩63,271 | +1.46% | 31.9만 |
|---|
| 2026.01.30 | ₩62,162 | ₩62,576 | ₩61,587 | ₩62,215 | +0.09% | 87.1만 |
|---|
| 2026.01.29 | ₩61,935 | ₩63,057 | ₩61,935 | ₩62,870 | +1.51% | 24.2만 |
|---|
| 2026.01.28 | ₩62,189 | ₩62,924 | ₩61,654 | ₩61,761 | -0.69% | 42.5만 |
|---|
| 2026.01.27 | ₩62,055 | ₩62,750 | ₩61,921 | ₩62,670 | +0.99% | 22.1만 |
|---|
| 2026.01.26 | ₩61,614 | ₩62,402 | ₩61,561 | ₩62,189 | +0.93% | 32.7만 |
|---|
| 2026.01.23 | ₩62,496 | ₩62,549 | ₩61,066 | ₩61,240 | -2.01% | 31.3만 |
|---|
| 2026.01.22 | ₩63,137 | ₩63,258 | ₩62,055 | ₩62,523 | -0.97% | 22.9만 |
|---|
| 2026.01.21 | ₩62,736 | ₩63,137 | ₩62,336 | ₩62,964 | +0.36% | 46.4만 |
|---|
| 2026.01.20 | ₩62,589 | ₩62,603 | ₩61,935 | ₩62,442 | -0.23% | 26만 |
|---|
| 2026.01.16 | ₩62,496 | ₩62,870 | ₩62,028 | ₩62,763 | +0.43% | 31.1만 |
|---|
| 2026.01.15 | ₩62,215 | ₩63,017 | ₩62,215 | ₩62,763 | +0.88% | 20.9만 |
|---|
| 2026.01.14 | ₩61,694 | ₩62,282 | ₩61,467 | ₩62,108 | +0.67% | 29.7만 |
|---|
| 2026.01.13 | ₩61,814 | ₩62,322 | ₩61,160 | ₩61,494 | -0.52% | 25.1만 |
|---|
| 2026.01.12 | ₩61,627 | ₩62,296 | ₩61,280 | ₩61,801 | +0.28% | 30만 |
|---|
| 2026.01.09 | ₩62,817 | ₩63,351 | ₩61,627 | ₩61,627 | -1.89% | 29.3만 |
|---|
| 2026.01.08 | ₩62,242 | ₩63,672 | ₩62,242 | ₩62,777 | +0.86% | 19.5만 |
|---|
| 2026.01.07 | ₩62,322 | ₩62,710 | ₩61,935 | ₩62,523 | +0.32% | 30.1만 |
|---|
| 2026.01.06 | ₩61,814 | ₩62,710 | ₩61,814 | ₩62,322 | +0.82% | 20.1만 |
|---|
| 2026.01.05 | ₩62,202 | ₩62,469 | ₩61,053 | ₩62,189 | -0.02% | 31.2만 |
|---|
| 2026.01.02 | ₩62,389 | ₩62,910 | ₩61,895 | ₩62,456 | +0.11% | 24만 |
|---|
| 2025.12.31 | ₩62,643 | ₩63,111 | ₩62,162 | ₩62,456 | -0.30% | 19만 |
|---|
| 2025.12.30 | ₩62,843 | ₩63,151 | ₩62,656 | ₩62,656 | -0.30% | 15.7만 |
|---|
| 2025.12.29 | ₩62,777 | ₩63,364 | ₩62,630 | ₩62,977 | +0.32% | 19.2만 |
|---|
| 2025.12.26 | ₩62,924 | ₩63,044 | ₩62,362 | ₩62,589 | -0.53% | 14.4만 |
|---|
| 2025.12.24 | ₩62,630 | ₩63,017 | ₩62,469 | ₩62,924 | +0.47% | 11.4만 |
|---|
| 2025.12.23 | ₩62,897 | ₩63,284 | ₩62,536 | ₩62,683 | -0.34% | 23만 |
|---|
| 2025.12.22 | ₩61,841 | ₩63,151 | ₩61,801 | ₩62,897 | +1.71% | 22.4만 |
|---|
| 2025.12.19 | ₩62,897 | ₩63,258 | ₩61,855 | ₩62,162 | -1.17% | 127.9만 |
|---|
| 2025.12.18 | ₩63,445 | ₩63,672 | ₩62,322 | ₩63,418 | -0.04% | 22만 |
|---|
| 2025.12.17 | ₩62,389 | ₩63,605 | ₩62,349 | ₩63,338 | +1.52% | 32.2만 |
|---|
| 2025.12.16 | ₩62,803 | ₩63,030 | ₩62,015 | ₩62,643 | -0.26% | 25만 |
|---|
| 2025.12.15 | ₩62,108 | ₩62,897 | ₩61,627 | ₩62,643 | +0.86% | 28.5만 |
|---|
| 2025.12.12 | ₩62,309 | ₩62,750 | ₩61,935 | ₩62,509 | +0.32% | 23.5만 |
|---|
| 2025.12.11 | ₩62,122 | ₩62,723 | ₩61,694 | ₩62,055 | -0.11% | 22.2만 |
|---|
| 2025.12.10 | ₩61,601 | ₩62,015 | ₩61,360 | ₩61,667 | +0.11% | 34.4만 |
|---|
| 2025.12.09 | ₩62,135 | ₩62,523 | ₩61,320 | ₩61,561 | -0.92% | 19.7만 |
|---|
| 2025.12.08 | ₩61,868 | ₩62,469 | ₩61,106 | ₩61,721 | -0.24% | 29.9만 |
|---|
| 2025.12.05 | ₩61,774 | ₩62,135 | ₩61,240 | ₩61,788 | +0.02% | 30.3만 |
|---|
| 2025.12.04 | ₩63,699 | ₩64,287 | ₩61,601 | ₩61,748 | -3.06% | 28.5만 |
|---|
| 2025.12.03 | ₩64,834 | ₩65,249 | ₩63,752 | ₩63,952 | -1.36% | 24.8만 |
|---|
| 2025.12.02 | ₩65,342 | ₩66,184 | ₩64,487 | ₩64,514 | -1.27% | 28.4만 |
|---|
| 2025.12.01 | ₩65,663 | ₩66,077 | ₩64,834 | ₩65,369 | -0.45% | 23.1만 |
|---|
| 2025.11.28 | ₩65,783 | ₩66,131 | ₩65,489 | ₩66,104 | +0.49% | 13.9만 |
|---|
| 2025.11.26 | ₩65,102 | ₩66,318 | ₩65,102 | ₩65,730 | +0.96% | 44.4만 |
|---|
| 2025.11.25 | ₩65,075 | ₩65,649 | ₩64,874 | ₩65,275 | +0.31% | 28.3만 |
|---|
| 2025.11.24 | ₩64,180 | ₩65,062 | ₩63,685 | ₩64,794 | +0.96% | 24.7만 |
|---|
| 2025.11.21 | ₩63,739 | ₩64,941 | ₩63,405 | ₩64,260 | +0.82% | 27.9만 |
|---|
| 2025.11.20 | ₩63,071 | ₩64,260 | ₩62,937 | ₩63,618 | +0.87% | 27.3만 |
|---|
| 2025.11.19 | ₩63,405 | ₩63,846 | ₩62,937 | ₩62,950 | -0.72% | 25.6만 |
|---|
| 2025.11.18 | ₩63,752 | ₩64,193 | ₩63,418 | ₩63,552 | -0.31% | 20.4만 |
|---|
| 2025.11.17 | ₩64,447 | ₩64,580 | ₩63,338 | ₩63,405 | -1.62% | 25.3만 |
|---|
| 2025.11.14 | ₩64,407 | ₩64,554 | ₩63,338 | ₩64,113 | -0.46% | 26.3만 |
|---|
| 2025.11.13 | ₩64,327 | ₩64,808 | ₩63,979 | ₩64,487 | +0.25% | 24.7만 |
|---|
| 2025.11.12 | ₩63,485 | ₩64,580 | ₩63,485 | ₩64,313 | +1.30% | 32.9만 |
|---|
| 2025.11.11 | ₩62,990 | ₩64,140 | ₩62,670 | ₩63,832 | +1.34% | 28.6만 |
|---|
| 2025.11.10 | ₩62,509 | ₩62,870 | ₩62,055 | ₩62,803 | +0.47% | 28.9만 |
|---|
| 2025.11.07 | ₩62,402 | ₩62,950 | ₩62,068 | ₩62,536 | +0.21% | 21.5만 |
|---|
| 2025.11.06 | ₩61,307 | ₩62,803 | ₩61,280 | ₩62,255 | +1.55% | 25.1만 |
|---|
| 2025.11.05 | ₩62,282 | ₩62,282 | ₩60,572 | ₩61,520 | -1.22% | 24만 |
|---|
| 2025.11.04 | ₩62,015 | ₩62,710 | ₩61,454 | ₩62,442 | +0.69% | 21.9만 |
|---|
| 2025.11.03 | ₩60,345 | ₩61,868 | ₩59,396 | ₩61,855 | +2.50% | 26만 |
|---|
| 2025.10.31 | ₩60,639 | ₩61,039 | ₩59,917 | ₩60,839 | +0.33% | 25.5만 |
|---|
| 2025.10.30 | ₩61,561 | ₩62,108 | ₩61,307 | ₩61,774 | +0.35% | 26만 |
|---|
| 2025.10.29 | ₩62,843 | ₩62,910 | ₩61,053 | ₩61,467 | -2.19% | 39.1만 |
|---|
| 2025.10.28 | ₩63,137 | ₩63,137 | ₩62,135 | ₩62,977 | -0.25% | 20.9만 |
|---|
| 2025.10.27 | ₩63,645 | ₩63,792 | ₩62,696 | ₩63,511 | -0.21% | 19.4만 |
|---|
| 2025.10.24 | ₩63,338 | ₩63,859 | ₩63,204 | ₩63,832 | +0.78% | 14.5만 |
|---|
| 2025.10.23 | ₩63,044 | ₩63,284 | ₩62,483 | ₩63,218 | +0.28% | 19.9만 |
|---|
| 2025.10.22 | ₩63,137 | ₩63,779 | ₩62,750 | ₩62,883 | -0.40% | 53.6만 |
|---|
| 2025.10.21 | ₩62,309 | ₩62,790 | ₩62,002 | ₩62,736 | +0.69% | 21.4만 |
|---|
| 2025.10.20 | ₩61,614 | ₩62,376 | ₩61,507 | ₩62,349 | +1.19% | 21.3만 |
|---|
| 2025.10.17 | ₩60,799 | ₩61,454 | ₩60,665 | ₩61,427 | +1.03% | 20만 |
|---|
| 2025.10.16 | ₩60,451 | ₩61,026 | ₩60,224 | ₩60,705 | +0.42% | 19.9만 |
|---|
| 2025.10.15 | ₩59,356 | ₩60,532 | ₩59,035 | ₩60,398 | +1.76% | 24만 |
|---|
| 2025.10.14 | ₩58,581 | ₩59,570 | ₩58,581 | ₩59,342 | +1.30% | 23.5만 |
|---|
| 2025.10.13 | ₩59,610 | ₩59,797 | ₩58,501 | ₩58,581 | -1.73% | 16.7만 |
|---|
| 2025.10.10 | ₩58,795 | ₩60,158 | ₩58,728 | ₩59,610 | +1.39% | 27.2만 |
|---|