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 | ₩64,026 | ₩64,333 | ₩63,625 | ₩63,785 | -0.38% | 19.3만 |
| 2026.10.08 | ₩64,079 | ₩64,146 | ₩63,211 | ₩63,879 | -0.31% | 32.8만 |
| 2026.10.07 | ₩63,131 | ₩63,986 | ₩63,131 | ₩63,852 | +1.14% | 24.2만 |
| 2026.10.06 | ₩63,745 | ₩63,745 | ₩62,930 | ₩63,425 | -0.50% | 17.6만 |
| 2026.10.05 | ₩63,358 | ₩63,358 | ₩62,556 | ₩63,064 | -0.46% | 29.3만 |
| 2026.10.02 | ₩62,823 | ₩63,679 | ₩62,649 | ₩63,318 | +0.79% | 23.7만 |
| 2026.10.01 | ₩62,088 | ₩62,476 | ₩61,139 | ₩62,355 | +0.43% | 26.5만 |
| 2026.09.30 | ₩63,090 | ₩63,157 | ₩62,342 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,369 |
| -1.14% |
| 26만 |
| 2026.09.29 | ₩62,061 | ₩62,970 | ₩62,061 | ₩62,837 | +1.25% | 21.2만 |
|---|
| 2026.09.28 | ₩63,104 | ₩63,144 | ₩61,968 | ₩62,543 | -0.89% | 22.9만 |
|---|
| 2026.09.25 | ₩62,810 | ₩63,090 | ₩62,061 | ₩62,863 | +0.09% | 27.3만 |
|---|
| 2026.09.24 | ₩63,411 | ₩63,478 | ₩62,516 | ₩62,770 | -1.01% | 26.5만 |
|---|
| 2026.09.23 | ₩63,585 | ₩63,759 | ₩62,623 | ₩63,117 | -0.74% | 29만 |
|---|
| 2026.09.22 | ₩64,253 | ₩64,681 | ₩63,812 | ₩63,852 | -0.62% | 25만 |
|---|
| 2026.09.21 | ₩64,681 | ₩65,028 | ₩64,093 | ₩64,240 | -0.68% | 26.3만 |
|---|
| 2026.09.18 | ₩65,309 | ₩65,309 | ₩64,039 | ₩64,601 | -1.08% | 99.9만 |
|---|
| 2026.09.17 | ₩65,429 | ₩65,509 | ₩64,761 | ₩65,028 | -0.61% | 27.8만 |
|---|
| 2026.09.16 | ₩64,935 | ₩65,349 | ₩64,387 | ₩65,042 | +0.16% | 27.4만 |
|---|
| 2026.09.15 | ₩64,828 | ₩64,948 | ₩64,093 | ₩64,454 | -0.58% | 33.4만 |
|---|
| 2026.09.14 | ₩65,456 | ₩65,536 | ₩64,507 | ₩64,895 | -0.86% | 25.2만 |
|---|
| 2026.09.11 | ₩66,084 | ₩66,151 | ₩64,574 | ₩64,734 | -2.04% | 22.4만 |
|---|
| 2026.09.10 | ₩66,151 | ₩66,284 | ₩65,202 | ₩65,563 | -0.89% | 20.9만 |
|---|
| 2026.09.09 | ₩66,846 | ₩66,846 | ₩65,055 | ₩65,843 | -1.50% | 25.6만 |
|---|
| 2026.09.08 | ₩65,456 | ₩66,819 | ₩65,456 | ₩66,766 | +2.00% | 19.6만 |
|---|
| 2026.09.04 | ₩65,683 | ₩66,418 | ₩65,509 | ₩65,737 | +0.08% | 17.5만 |
|---|
| 2026.09.03 | ₩66,204 | ₩66,231 | ₩65,483 | ₩66,004 | -0.30% | 13.7만 |
|---|
| 2026.09.02 | ₩66,284 | ₩66,284 | ₩65,108 | ₩65,803 | -0.73% | 16.5만 |
|---|
| 2026.09.01 | ₩65,897 | ₩66,057 | ₩65,175 | ₩66,031 | +0.20% | 23만 |
|---|
| 2026.08.31 | ₩65,603 | ₩66,512 | ₩65,175 | ₩65,576 | -0.04% | 23.9만 |
|---|
| 2026.08.28 | ₩66,779 | ₩67,086 | ₩65,563 | ₩66,151 | -0.94% | 16.3만 |
|---|
| 2026.08.27 | ₩66,578 | ₩66,592 | ₩65,576 | ₩66,231 | -0.52% | 10.7만 |
|---|
| 2026.08.26 | ₩66,766 | ₩67,581 | ₩66,458 | ₩67,340 | +0.86% | 19만 |
|---|
| 2026.08.25 | ₩67,300 | ₩67,300 | ₩66,645 | ₩66,752 | -0.81% | 15.6만 |
|---|
| 2026.08.24 | ₩66,365 | ₩67,153 | ₩65,870 | ₩67,113 | +1.13% | 19만 |
|---|
| 2026.08.21 | ₩67,728 | ₩68,008 | ₩66,004 | ₩66,044 | -2.49% | 52.3만 |
|---|
| 2026.08.20 | ₩67,835 | ₩68,262 | ₩67,474 | ₩67,607 | -0.33% | 19.4만 |
|---|
| 2026.08.19 | ₩68,583 | ₩68,957 | ₩67,594 | ₩67,688 | -1.31% | 18.5만 |
|---|
| 2026.08.18 | ₩68,129 | ₩68,703 | ₩67,594 | ₩68,182 | +0.08% | 27.2만 |
|---|
| 2026.08.17 | ₩67,621 | ₩68,022 | ₩67,260 | ₩67,394 | -0.34% | 21.9만 |
|---|
| 2026.08.14 | ₩67,968 | ₩68,289 | ₩67,607 | ₩67,968 | 0.00% | 14.4만 |
|---|
| 2026.08.13 | ₩67,554 | ₩68,142 | ₩67,527 | ₩67,901 | +0.51% | 17.2만 |
|---|
| 2026.08.12 | ₩66,953 | ₩67,634 | ₩66,899 | ₩67,273 | +0.48% | 18.7만 |
|---|
| 2026.08.11 | ₩66,431 | ₩67,260 | ₩66,298 | ₩67,153 | +1.09% | 18.7만 |
|---|
| 2026.08.10 | ₩67,153 | ₩67,193 | ₩65,950 | ₩66,244 | -1.35% | 25.2만 |
|---|
| 2026.08.07 | ₩68,543 | ₩68,583 | ₩66,899 | ₩67,447 | -1.60% | 23.6만 |
|---|
| 2026.08.06 | ₩66,645 | ₩67,901 | ₩66,619 | ₩67,848 | +1.80% | 32.9만 |
|---|
| 2026.08.05 | ₩66,284 | ₩66,284 | ₩64,333 | ₩65,937 | -0.52% | 23.8만 |
|---|
| 2026.08.04 | ₩64,855 | ₩65,336 | ₩64,347 | ₩65,095 | +0.37% | 24.7만 |
|---|
| 2026.08.03 | ₩65,443 | ₩66,071 | ₩65,015 | ₩65,389 | -0.08% | 24.6만 |
|---|
| 2026.07.31 | ₩65,389 | ₩65,977 | ₩65,028 | ₩65,376 | -0.02% | 27만 |
|---|
| 2026.07.30 | ₩68,155 | ₩68,837 | ₩66,552 | ₩66,859 | -1.90% | 16.9만 |
|---|
| 2026.07.29 | ₩69,585 | ₩70,080 | ₩68,155 | ₩68,383 | -1.73% | 29.5만 |
|---|
| 2026.07.28 | ₩69,371 | ₩70,534 | ₩68,971 | ₩69,385 | +0.02% | 21.1만 |
|---|
| 2026.07.27 | ₩68,409 | ₩69,278 | ₩68,409 | ₩68,663 | +0.37% | 13.1만 |
|---|
| 2026.07.24 | ₩69,104 | ₩69,772 | ₩68,663 | ₩69,064 | -0.06% | 13.8만 |
|---|
| 2026.07.23 | ₩68,022 | ₩69,265 | ₩68,008 | ₩68,596 | +0.84% | 30.2만 |
|---|
| 2026.07.22 | ₩68,169 | ₩68,904 | ₩68,035 | ₩68,904 | +1.08% | 16.4만 |
|---|
| 2026.07.21 | ₩68,503 | ₩68,503 | ₩67,166 | ₩67,607 | -1.31% | 17.4만 |
|---|
| 2026.07.20 | ₩68,516 | ₩69,719 | ₩67,501 | ₩68,102 | -0.60% | 14.2만 |
|---|
| 2026.07.17 | ₩69,799 | ₩70,815 | ₩67,995 | ₩68,423 | -1.97% | 24.6만 |
|---|
| 2026.07.16 | ₩67,728 | ₩69,144 | ₩67,728 | ₩68,837 | +1.64% | 26.8만 |
|---|
| 2026.07.15 | ₩67,394 | ₩67,942 | ₩66,819 | ₩67,287 | -0.16% | 13.8만 |
|---|
| 2026.07.14 | ₩68,583 | ₩68,810 | ₩67,567 | ₩67,567 | -1.48% | 17.6만 |
|---|
| 2026.07.13 | ₩67,754 | ₩68,877 | ₩67,514 | ₩68,476 | +1.07% | 28만 |
|---|
| 2026.07.10 | ₩66,258 | ₩67,420 | ₩66,258 | ₩67,354 | +1.65% | 15만 |
|---|
| 2026.07.09 | ₩66,191 | ₩66,766 | ₩65,897 | ₩66,325 | +0.20% | 26.8만 |
|---|
| 2026.07.08 | ₩66,565 | ₩67,247 | ₩65,990 | ₩66,365 | -0.30% | 27.7만 |
|---|
| 2026.07.07 | ₩65,576 | ₩67,460 | ₩65,576 | ₩66,565 | +1.51% | 17.9만 |
|---|
| 2026.07.06 | ₩65,322 | ₩66,365 | ₩64,975 | ₩65,015 | -0.47% | 21.8만 |
|---|
| 2026.07.02 | ₩65,616 | ₩66,592 | ₩65,616 | ₩66,458 | +1.28% | 20.9만 |
|---|
| 2026.07.01 | ₩66,017 | ₩66,258 | ₩64,935 | ₩65,122 | -1.36% | 28.5만 |
|---|
| 2026.06.30 | ₩66,592 | ₩67,795 | ₩65,523 | ₩65,563 | -1.55% | 26.2만 |
|---|
| 2026.06.29 | ₩67,728 | ₩67,728 | ₩66,431 | ₩66,792 | -1.38% | 32.6만 |
|---|
| 2026.06.26 | ₩68,089 | ₩68,824 | ₩67,688 | ₩67,928 | -0.24% | 105.9만 |
|---|
| 2026.06.25 | ₩67,327 | ₩68,302 | ₩66,258 | ₩67,487 | +0.24% | 26만 |
|---|
| 2026.06.24 | ₩66,819 | ₩68,917 | ₩66,819 | ₩67,527 | +1.06% | 45.9만 |
|---|
| 2026.06.23 | ₩65,509 | ₩66,739 | ₩65,202 | ₩66,699 | +1.82% | 23만 |
|---|
| 2026.06.22 | ₩65,175 | ₩66,071 | ₩65,028 | ₩65,082 | -0.14% | 26.9만 |
|---|
| 2026.06.18 | ₩65,322 | ₩66,124 | ₩64,801 | ₩65,509 | +0.29% | 80.3만 |
|---|
| 2026.06.17 | ₩65,656 | ₩65,924 | ₩64,667 | ₩65,309 | -0.53% | 23.3만 |
|---|
| 2026.06.16 | ₩66,913 | ₩67,354 | ₩65,549 | ₩65,990 | -1.38% | 26.2만 |
|---|
| 2026.06.15 | ₩65,803 | ₩66,685 | ₩65,536 | ₩66,338 | +0.81% | 25.4만 |
|---|
| 2026.06.12 | ₩66,084 | ₩66,953 | ₩65,924 | ₩66,632 | +0.83% | 16.9만 |
|---|
| 2026.06.11 | ₩66,953 | ₩67,754 | ₩65,857 | ₩65,857 | -1.64% | 24.7만 |
|---|
| 2026.06.10 | ₩67,060 | ₩67,728 | ₩66,565 | ₩66,819 | -0.36% | 20.7만 |
|---|
| 2026.06.09 | ₩65,643 | ₩67,126 | ₩65,068 | ₩66,378 | +1.12% | 37.1만 |
|---|
| 2026.06.08 | ₩66,485 | ₩67,100 | ₩65,389 | ₩65,389 | -1.65% | 22.6만 |
|---|
| 2026.06.05 | ₩65,897 | ₩67,287 | ₩65,630 | ₩66,525 | +0.95% | 23만 |
|---|
| 2026.06.04 | ₩65,483 | ₩65,817 | ₩64,721 | ₩65,336 | -0.22% | 23.3만 |
|---|
| 2026.06.03 | ₩65,028 | ₩65,924 | ₩64,414 | ₩64,467 | -0.86% | 23만 |
|---|
| 2026.06.02 | ₩63,705 | ₩65,202 | ₩63,705 | ₩64,961 | +1.97% | 22.4만 |
|---|
| 2026.06.01 | ₩64,520 | ₩64,520 | ₩63,572 | ₩63,932 | -0.91% | 25.2만 |
|---|
| 2026.05.29 | ₩65,376 | ₩65,603 | ₩64,681 | ₩64,801 | -0.88% | 33.8만 |
|---|
| 2026.05.28 | ₩67,126 | ₩67,434 | ₩65,683 | ₩65,683 | -2.15% | 24.6만 |
|---|
| 2026.05.27 | ₩66,578 | ₩69,893 | ₩66,578 | ₩67,193 | +0.92% | 54.7만 |
|---|
| 2026.05.26 | ₩66,725 | ₩67,300 | ₩66,031 | ₩66,672 | -0.08% | 24.3만 |
|---|
| 2026.05.22 | ₩66,271 | ₩66,859 | ₩66,031 | ₩66,725 | +0.69% | 21.6만 |
|---|
| 2026.05.21 | ₩67,434 | ₩67,434 | ₩66,178 | ₩66,578 | -1.27% | 19.4만 |
|---|
| 2026.05.20 | ₩67,126 | ₩67,714 | ₩66,605 | ₩66,712 | -0.62% | 28.3만 |
|---|
| 2026.05.19 | ₩66,178 | ₩67,781 | ₩66,017 | ₩67,086 | +1.37% | 29.5만 |
|---|
| 2026.05.18 | ₩65,362 | ₩66,659 | ₩65,336 | ₩66,218 | +1.31% | 27만 |
|---|
| 2026.05.15 | ₩67,527 | ₩67,527 | ₩64,641 | ₩64,708 | -4.18% | 27만 |
|---|
| 2026.05.14 | ₩67,260 | ₩67,501 | ₩66,271 | ₩66,699 | -0.83% | 32.3만 |
|---|
| 2026.05.13 | ₩66,645 | ₩66,939 | ₩65,763 | ₩66,431 | -0.32% | 35.8만 |
|---|
| 2026.05.12 | ₩67,073 | ₩67,875 | ₩66,779 | ₩67,033 | -0.06% | 22.6만 |
|---|
| 2026.05.11 | ₩67,928 | ₩68,543 | ₩67,260 | ₩67,434 | -0.73% | 31.7만 |
|---|
| 2026.05.08 | ₩67,487 | ₩68,623 | ₩67,207 | ₩67,407 | -0.12% | 31.5만 |
|---|
| 2026.05.07 | ₩65,362 | ₩67,634 | ₩64,801 | ₩67,073 | +2.62% | 42.3만 |
|---|
| 2026.05.06 | ₩68,837 | ₩69,839 | ₩64,734 | ₩65,028 | -5.53% | 44.6만 |
|---|
| 2026.05.05 | ₩71,042 | ₩71,403 | ₩70,374 | ₩70,427 | -0.87% | 16.8만 |
|---|
| 2026.05.04 | ₩70,227 | ₩71,109 | ₩69,585 | ₩70,628 | +0.57% | 20.3만 |
|---|
| 2026.05.01 | ₩71,590 | ₩71,590 | ₩70,320 | ₩70,641 | -1.33% | 15.4만 |
|---|
| 2026.04.30 | ₩70,147 | ₩71,256 | ₩70,147 | ₩70,828 | +0.97% | 23.3만 |
|---|
| 2026.04.29 | ₩70,788 | ₩71,657 | ₩70,561 | ₩70,989 | +0.28% | 16.6만 |
|---|
| 2026.04.28 | ₩70,842 | ₩72,886 | ₩70,842 | ₩71,323 | +0.68% | 13.7만 |
|---|
| 2026.04.27 | ₩71,496 | ₩72,231 | ₩70,761 | ₩71,590 | +0.13% | 17.5만 |
|---|
| 2026.04.24 | ₩71,283 | ₩71,991 | ₩70,828 | ₩71,309 | +0.04% | 25.5만 |
|---|
| 2026.04.23 | ₩70,320 | ₩71,510 | ₩70,093 | ₩71,510 | +1.69% | 15.4만 |
|---|
| 2026.04.22 | ₩70,080 | ₩70,267 | ₩69,331 | ₩69,732 | -0.50% | 15.3만 |
|---|
| 2026.04.21 | ₩71,470 | ₩71,630 | ₩69,692 | ₩69,772 | -2.37% | 15.8만 |
|---|
| 2026.04.20 | ₩72,205 | ₩72,739 | ₩71,256 | ₩71,296 | -1.26% | 18.9만 |
|---|
| 2026.04.17 | ₩72,432 | ₩72,432 | ₩71,256 | ₩72,218 | -0.30% | 20.2만 |
|---|
| 2026.04.16 | ₩72,285 | ₩73,140 | ₩72,044 | ₩72,873 | +0.81% | 14.1만 |
|---|
| 2026.04.15 | ₩72,418 | ₩72,766 | ₩71,964 | ₩72,686 | +0.37% | 18만 |
|---|
| 2026.04.14 | ₩72,753 | ₩73,207 | ₩71,657 | ₩72,940 | +0.26% | 14.4만 |
|---|
| 2026.04.13 | ₩74,276 | ₩74,276 | ₩72,392 | ₩72,940 | -1.80% | 18만 |
|---|
| 2026.04.10 | ₩74,410 | ₩74,824 | ₩74,102 | ₩74,303 | -0.14% | 20.4만 |
|---|
| 2026.04.09 | ₩73,501 | ₩74,824 | ₩73,247 | ₩74,570 | +1.45% | 29.3만 |
|---|
| 2026.04.08 | ₩73,060 | ₩73,795 | ₩72,579 | ₩73,581 | +0.71% | 29.7만 |
|---|
| 2026.04.07 | ₩72,966 | ₩74,049 | ₩72,565 | ₩73,554 | +0.81% | 27.4만 |
|---|
| 2026.04.06 | ₩72,846 | ₩73,100 | ₩72,111 | ₩72,900 | +0.07% | 23만 |
|---|
| 2026.04.02 | ₩72,165 | ₩73,100 | ₩71,710 | ₩73,047 | +1.22% | 20.4만 |
|---|
| 2026.04.01 | ₩70,347 | ₩72,044 | ₩70,347 | ₩71,764 | +2.01% | 21.6만 |
|---|
| 2026.03.31 | ₩71,924 | ₩72,165 | ₩70,481 | ₩71,122 | -1.11% | 24.3만 |
|---|
| 2026.03.30 | ₩70,695 | ₩71,844 | ₩70,494 | ₩71,657 | +1.36% | 26.2만 |
|---|
| 2026.03.27 | ₩70,681 | ₩71,256 | ₩70,080 | ₩70,601 | -0.11% | 22.8만 |
|---|
| 2026.03.26 | ₩70,040 | ₩70,842 | ₩70,040 | ₩70,641 | +0.86% | 17.5만 |
|---|
| 2026.03.25 | ₩70,467 | ₩70,467 | ₩69,091 | ₩70,120 | -0.49% | 44.9만 |
|---|
| 2026.03.24 | ₩68,169 | ₩70,735 | ₩68,169 | ₩69,826 | +2.43% | 24.7만 |
|---|
| 2026.03.23 | ₩70,026 | ₩70,414 | ₩68,810 | ₩69,692 | -0.48% | 32.5만 |
|---|
| 2026.03.20 | ₩70,922 | ₩71,162 | ₩68,476 | ₩68,717 | -3.11% | 131.2만 |
|---|
| 2026.03.19 | ₩70,026 | ₩71,349 | ₩70,026 | ₩70,908 | +1.26% | 38.7만 |
|---|
| 2026.03.18 | ₩70,574 | ₩70,574 | ₩69,077 | ₩70,320 | -0.36% | 43.8만 |
|---|
| 2026.03.17 | ₩71,577 | ₩71,577 | ₩69,853 | ₩70,026 | -2.17% | 23.1만 |
|---|
| 2026.03.16 | ₩70,828 | ₩71,256 | ₩69,719 | ₩70,387 | -0.62% | 31.6만 |
|---|
| 2026.03.13 | ₩69,973 | ₩70,494 | ₩69,064 | ₩70,240 | +0.38% | 28.8만 |
|---|
| 2026.03.12 | ₩68,369 | ₩70,080 | ₩67,982 | ₩69,412 | +1.52% | 25.9만 |
|---|
| 2026.03.11 | ₩68,824 | ₩69,184 | ₩68,129 | ₩68,850 | +0.04% | 25.9만 |
|---|
| 2026.03.10 | ₩68,810 | ₩70,026 | ₩68,717 | ₩68,984 | +0.25% | 31.5만 |
|---|
| 2026.03.09 | ₩69,412 | ₩70,053 | ₩68,289 | ₩69,879 | +0.67% | 26.9만 |
|---|
| 2026.03.06 | ₩69,024 | ₩70,040 | ₩67,901 | ₩69,625 | +0.87% | 62.7만 |
|---|
| 2026.03.05 | ₩70,200 | ₩70,200 | ₩68,810 | ₩69,572 | -0.89% | 32.9만 |
|---|
| 2026.03.04 | ₩70,160 | ₩70,588 | ₩69,091 | ₩70,200 | +0.06% | 30.2만 |
|---|
| 2026.03.03 | ₩69,572 | ₩70,708 | ₩68,209 | ₩70,160 | +0.85% | 35.2만 |
|---|
| 2026.03.02 | ₩70,828 | ₩71,710 | ₩69,853 | ₩70,280 | -0.77% | 38.4만 |
|---|
| 2026.02.27 | ₩67,594 | ₩71,470 | ₩67,354 | ₩70,882 | +4.86% | 60만 |
|---|
| 2026.02.26 | ₩67,033 | ₩67,581 | ₩66,645 | ₩67,180 | +0.22% | 43.1만 |
|---|
| 2026.02.25 | ₩66,752 | ₩66,886 | ₩65,108 | ₩66,806 | +0.08% | 31.1만 |
|---|
| 2026.02.24 | ₩67,207 | ₩67,273 | ₩66,004 | ₩66,979 | -0.34% | 30.2만 |
|---|
| 2026.02.23 | ₩67,260 | ₩68,075 | ₩66,632 | ₩67,006 | -0.38% | 19.2만 |
|---|
| 2026.02.20 | ₩66,097 | ₩67,046 | ₩65,362 | ₩66,966 | +1.31% | 19.6만 |
|---|
| 2026.02.19 | ₩66,351 | ₩66,418 | ₩65,416 | ₩65,884 | -0.70% | 44.7만 |
|---|
| 2026.02.18 | ₩66,819 | ₩66,926 | ₩65,536 | ₩65,616 | -1.80% | 20.3만 |
|---|
| 2026.02.17 | ₩67,487 | ₩68,022 | ₩66,913 | ₩67,086 | -0.59% | 22.4만 |
|---|
| 2026.02.13 | ₩66,231 | ₩67,420 | ₩66,084 | ₩67,287 | +1.59% | 18.9만 |
|---|
| 2026.02.12 | ₩65,737 | ₩66,739 | ₩65,376 | ₩66,578 | +1.28% | 27.2만 |
|---|
| 2026.02.11 | ₩64,694 | ₩65,536 | ₩64,320 | ₩65,282 | +0.91% | 20.1만 |
|---|
| 2026.02.10 | ₩63,732 | ₩64,975 | ₩63,438 | ₩64,561 | +1.30% | 15.3만 |
|---|
| 2026.02.09 | ₩64,146 | ₩64,146 | ₩63,197 | ₩63,692 | -0.71% | 14.9만 |
|---|
| 2026.02.06 | ₩65,389 | ₩65,803 | ₩64,240 | ₩64,240 | -1.76% | 24.2만 |
|---|
| 2026.02.05 | ₩64,307 | ₩65,362 | ₩64,307 | ₩64,921 | +0.96% | 22.9만 |
|---|
| 2026.02.04 | ₩64,280 | ₩64,681 | ₩63,585 | ₩63,879 | -0.62% | 21.1만 |
|---|
| 2026.02.03 | ₩63,171 | ₩64,480 | ₩62,823 | ₩63,745 | +0.91% | 30.4만 |
|---|
| 2026.02.02 | ₩62,369 | ₩63,438 | ₩62,235 | ₩63,278 | +1.46% | 31.9만 |
|---|
| 2026.01.30 | ₩62,168 | ₩62,583 | ₩61,594 | ₩62,222 | +0.09% | 87.1만 |
|---|
| 2026.01.29 | ₩61,941 | ₩63,064 | ₩61,941 | ₩62,877 | +1.51% | 24.2만 |
|---|
| 2026.01.28 | ₩62,195 | ₩62,930 | ₩61,661 | ₩61,767 | -0.69% | 42.5만 |
|---|
| 2026.01.27 | ₩62,061 | ₩62,756 | ₩61,928 | ₩62,676 | +0.99% | 22.1만 |
|---|
| 2026.01.26 | ₩61,620 | ₩62,409 | ₩61,567 | ₩62,195 | +0.93% | 32.7만 |
|---|
| 2026.01.23 | ₩62,502 | ₩62,556 | ₩61,073 | ₩61,246 | -2.01% | 31.3만 |
|---|
| 2026.01.22 | ₩63,144 | ₩63,264 | ₩62,061 | ₩62,529 | -0.97% | 22.9만 |
|---|
| 2026.01.21 | ₩62,743 | ₩63,144 | ₩62,342 | ₩62,970 | +0.36% | 46.4만 |
|---|
| 2026.01.20 | ₩62,596 | ₩62,609 | ₩61,941 | ₩62,449 | -0.23% | 26만 |
|---|
| 2026.01.16 | ₩62,502 | ₩62,877 | ₩62,035 | ₩62,770 | +0.43% | 31.1만 |
|---|
| 2026.01.15 | ₩62,222 | ₩63,024 | ₩62,222 | ₩62,770 | +0.88% | 20.9만 |
|---|
| 2026.01.14 | ₩61,701 | ₩62,289 | ₩61,473 | ₩62,115 | +0.67% | 29.7만 |
|---|
| 2026.01.13 | ₩61,821 | ₩62,329 | ₩61,166 | ₩61,500 | -0.52% | 25.1만 |
|---|
| 2026.01.12 | ₩61,634 | ₩62,302 | ₩61,286 | ₩61,808 | +0.28% | 30만 |
|---|
| 2026.01.09 | ₩62,823 | ₩63,358 | ₩61,634 | ₩61,634 | -1.89% | 29.3만 |
|---|
| 2026.01.08 | ₩62,249 | ₩63,679 | ₩62,249 | ₩62,783 | +0.86% | 19.5만 |
|---|
| 2026.01.07 | ₩62,329 | ₩62,716 | ₩61,941 | ₩62,529 | +0.32% | 30.1만 |
|---|
| 2026.01.06 | ₩61,821 | ₩62,716 | ₩61,821 | ₩62,329 | +0.82% | 20.1만 |
|---|
| 2026.01.05 | ₩62,208 | ₩62,476 | ₩61,059 | ₩62,195 | -0.02% | 31.2만 |
|---|
| 2026.01.02 | ₩62,396 | ₩62,917 | ₩61,901 | ₩62,462 | +0.11% | 24만 |
|---|
| 2025.12.31 | ₩62,649 | ₩63,117 | ₩62,168 | ₩62,462 | -0.30% | 19만 |
|---|
| 2025.12.30 | ₩62,850 | ₩63,157 | ₩62,663 | ₩62,663 | -0.30% | 15.7만 |
|---|
| 2025.12.29 | ₩62,783 | ₩63,371 | ₩62,636 | ₩62,984 | +0.32% | 19.2만 |
|---|
| 2025.12.26 | ₩62,930 | ₩63,050 | ₩62,369 | ₩62,596 | -0.53% | 14.4만 |
|---|
| 2025.12.24 | ₩62,636 | ₩63,024 | ₩62,476 | ₩62,930 | +0.47% | 11.4만 |
|---|
| 2025.12.23 | ₩62,903 | ₩63,291 | ₩62,543 | ₩62,690 | -0.34% | 23만 |
|---|
| 2025.12.22 | ₩61,848 | ₩63,157 | ₩61,808 | ₩62,903 | +1.71% | 22.4만 |
|---|
| 2025.12.19 | ₩62,903 | ₩63,264 | ₩61,861 | ₩62,168 | -1.17% | 127.9만 |
|---|
| 2025.12.18 | ₩63,451 | ₩63,679 | ₩62,329 | ₩63,425 | -0.04% | 22만 |
|---|
| 2025.12.17 | ₩62,396 | ₩63,612 | ₩62,355 | ₩63,344 | +1.52% | 32.2만 |
|---|
| 2025.12.16 | ₩62,810 | ₩63,037 | ₩62,021 | ₩62,649 | -0.26% | 25만 |
|---|
| 2025.12.15 | ₩62,115 | ₩62,903 | ₩61,634 | ₩62,649 | +0.86% | 28.5만 |
|---|
| 2025.12.12 | ₩62,315 | ₩62,756 | ₩61,941 | ₩62,516 | +0.32% | 23.5만 |
|---|
| 2025.12.11 | ₩62,128 | ₩62,730 | ₩61,701 | ₩62,061 | -0.11% | 22.2만 |
|---|
| 2025.12.10 | ₩61,607 | ₩62,021 | ₩61,367 | ₩61,674 | +0.11% | 34.4만 |
|---|
| 2025.12.09 | ₩62,142 | ₩62,529 | ₩61,326 | ₩61,567 | -0.92% | 19.7만 |
|---|
| 2025.12.08 | ₩61,874 | ₩62,476 | ₩61,113 | ₩61,727 | -0.24% | 29.9만 |
|---|
| 2025.12.05 | ₩61,781 | ₩62,142 | ₩61,246 | ₩61,794 | +0.02% | 30.3만 |
|---|
| 2025.12.04 | ₩63,705 | ₩64,293 | ₩61,607 | ₩61,754 | -3.06% | 28.5만 |
|---|
| 2025.12.03 | ₩64,841 | ₩65,255 | ₩63,759 | ₩63,959 | -1.36% | 24.8만 |
|---|
| 2025.12.02 | ₩65,349 | ₩66,191 | ₩64,494 | ₩64,520 | -1.27% | 28.4만 |
|---|
| 2025.12.01 | ₩65,670 | ₩66,084 | ₩64,841 | ₩65,376 | -0.45% | 23.1만 |
|---|
| 2025.11.28 | ₩65,790 | ₩66,137 | ₩65,496 | ₩66,111 | +0.49% | 13.9만 |
|---|
| 2025.11.26 | ₩65,108 | ₩66,325 | ₩65,108 | ₩65,737 | +0.96% | 44.4만 |
|---|
| 2025.11.25 | ₩65,082 | ₩65,656 | ₩64,881 | ₩65,282 | +0.31% | 28.3만 |
|---|
| 2025.11.24 | ₩64,186 | ₩65,068 | ₩63,692 | ₩64,801 | +0.96% | 24.7만 |
|---|
| 2025.11.21 | ₩63,745 | ₩64,948 | ₩63,411 | ₩64,267 | +0.82% | 27.9만 |
|---|
| 2025.11.20 | ₩63,077 | ₩64,267 | ₩62,943 | ₩63,625 | +0.87% | 27.3만 |
|---|
| 2025.11.19 | ₩63,411 | ₩63,852 | ₩62,943 | ₩62,957 | -0.72% | 25.6만 |
|---|
| 2025.11.18 | ₩63,759 | ₩64,200 | ₩63,425 | ₩63,558 | -0.31% | 20.4만 |
|---|
| 2025.11.17 | ₩64,454 | ₩64,587 | ₩63,344 | ₩63,411 | -1.62% | 25.3만 |
|---|
| 2025.11.14 | ₩64,414 | ₩64,561 | ₩63,344 | ₩64,120 | -0.46% | 26.3만 |
|---|
| 2025.11.13 | ₩64,333 | ₩64,814 | ₩63,986 | ₩64,494 | +0.25% | 24.7만 |
|---|
| 2025.11.12 | ₩63,491 | ₩64,587 | ₩63,491 | ₩64,320 | +1.30% | 32.9만 |
|---|
| 2025.11.11 | ₩62,997 | ₩64,146 | ₩62,676 | ₩63,839 | +1.34% | 28.6만 |
|---|
| 2025.11.10 | ₩62,516 | ₩62,877 | ₩62,061 | ₩62,810 | +0.47% | 28.9만 |
|---|
| 2025.11.07 | ₩62,409 | ₩62,957 | ₩62,075 | ₩62,543 | +0.21% | 21.5만 |
|---|
| 2025.11.06 | ₩61,313 | ₩62,810 | ₩61,286 | ₩62,262 | +1.55% | 25.1만 |
|---|
| 2025.11.05 | ₩62,289 | ₩62,289 | ₩60,578 | ₩61,527 | -1.22% | 24만 |
|---|
| 2025.11.04 | ₩62,021 | ₩62,716 | ₩61,460 | ₩62,449 | +0.69% | 21.9만 |
|---|
| 2025.11.03 | ₩60,351 | ₩61,874 | ₩59,402 | ₩61,861 | +2.50% | 26만 |
|---|
| 2025.10.31 | ₩60,645 | ₩61,046 | ₩59,923 | ₩60,845 | +0.33% | 25.5만 |
|---|
| 2025.10.30 | ₩61,567 | ₩62,115 | ₩61,313 | ₩61,781 | +0.35% | 26만 |
|---|
| 2025.10.29 | ₩62,850 | ₩62,917 | ₩61,059 | ₩61,473 | -2.19% | 39.1만 |
|---|
| 2025.10.28 | ₩63,144 | ₩63,144 | ₩62,142 | ₩62,984 | -0.25% | 20.9만 |
|---|
| 2025.10.27 | ₩63,652 | ₩63,799 | ₩62,703 | ₩63,518 | -0.21% | 19.4만 |
|---|
| 2025.10.24 | ₩63,344 | ₩63,866 | ₩63,211 | ₩63,839 | +0.78% | 14.5만 |
|---|
| 2025.10.23 | ₩63,050 | ₩63,291 | ₩62,489 | ₩63,224 | +0.28% | 19.9만 |
|---|
| 2025.10.22 | ₩63,144 | ₩63,785 | ₩62,756 | ₩62,890 | -0.40% | 53.6만 |
|---|
| 2025.10.21 | ₩62,315 | ₩62,796 | ₩62,008 | ₩62,743 | +0.69% | 21.4만 |
|---|
| 2025.10.20 | ₩61,620 | ₩62,382 | ₩61,514 | ₩62,355 | +1.19% | 21.3만 |
|---|
| 2025.10.17 | ₩60,805 | ₩61,460 | ₩60,672 | ₩61,433 | +1.03% | 20만 |
|---|
| 2025.10.16 | ₩60,458 | ₩61,032 | ₩60,231 | ₩60,712 | +0.42% | 19.9만 |
|---|
| 2025.10.15 | ₩59,362 | ₩60,538 | ₩59,041 | ₩60,404 | +1.76% | 24만 |
|---|
| 2025.10.14 | ₩58,587 | ₩59,576 | ₩58,587 | ₩59,349 | +1.30% | 23.5만 |
|---|
| 2025.10.13 | ₩59,616 | ₩59,803 | ₩58,507 | ₩58,587 | -1.73% | 16.7만 |
|---|
| 2025.10.10 | ₩58,801 | ₩60,164 | ₩58,734 | ₩59,616 | +1.39% | 27.2만 |
|---|