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 | ₩64,021 | ₩64,329 | ₩63,620 | ₩63,781 | -0.38% | 19.3만 |
| 2026.10.08 | ₩64,075 | ₩64,141 | ₩63,206 | ₩63,874 | -0.31% | 32.8만 |
| 2026.10.07 | ₩63,126 | ₩63,981 | ₩63,126 | ₩63,847 | +1.14% | 24.2만 |
| 2026.10.06 | ₩63,741 | ₩63,741 | ₩62,925 | ₩63,420 | -0.50% | 17.6만 |
| 2026.10.05 | ₩63,353 | ₩63,353 | ₩62,551 | ₩63,059 | -0.46% | 29.3만 |
| 2026.10.02 | ₩62,819 | ₩63,674 | ₩62,645 | ₩63,313 | +0.79% | 23.7만 |
| 2026.10.01 | ₩62,084 | ₩62,471 | ₩61,135 | ₩62,351 | +0.43% | 26.5만 |
| 2026.09.30 | ₩63,086 | ₩63,153 | ₩62,337 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,364 |
| -1.14% |
| 26만 |
| 2026.09.29 | ₩62,057 | ₩62,966 | ₩62,057 | ₩62,832 | +1.25% | 21.2만 |
|---|
| 2026.09.28 | ₩63,099 | ₩63,139 | ₩61,963 | ₩62,538 | -0.89% | 22.9만 |
|---|
| 2026.09.25 | ₩62,805 | ₩63,086 | ₩62,057 | ₩62,859 | +0.09% | 27.3만 |
|---|
| 2026.09.24 | ₩63,406 | ₩63,473 | ₩62,511 | ₩62,765 | -1.01% | 26.5만 |
|---|
| 2026.09.23 | ₩63,580 | ₩63,754 | ₩62,618 | ₩63,113 | -0.74% | 29만 |
|---|
| 2026.09.22 | ₩64,248 | ₩64,676 | ₩63,807 | ₩63,847 | -0.62% | 25만 |
|---|
| 2026.09.21 | ₩64,676 | ₩65,023 | ₩64,088 | ₩64,235 | -0.68% | 26.3만 |
|---|
| 2026.09.18 | ₩65,304 | ₩65,304 | ₩64,035 | ₩64,596 | -1.08% | 99.9만 |
|---|
| 2026.09.17 | ₩65,424 | ₩65,504 | ₩64,756 | ₩65,023 | -0.61% | 27.8만 |
|---|
| 2026.09.16 | ₩64,930 | ₩65,344 | ₩64,382 | ₩65,037 | +0.16% | 27.4만 |
|---|
| 2026.09.15 | ₩64,823 | ₩64,943 | ₩64,088 | ₩64,449 | -0.58% | 33.4만 |
|---|
| 2026.09.14 | ₩65,451 | ₩65,531 | ₩64,502 | ₩64,890 | -0.86% | 25.2만 |
|---|
| 2026.09.11 | ₩66,079 | ₩66,146 | ₩64,569 | ₩64,729 | -2.04% | 22.4만 |
|---|
| 2026.09.10 | ₩66,146 | ₩66,279 | ₩65,197 | ₩65,558 | -0.89% | 20.9만 |
|---|
| 2026.09.09 | ₩66,841 | ₩66,841 | ₩65,050 | ₩65,839 | -1.50% | 25.6만 |
|---|
| 2026.09.08 | ₩65,451 | ₩66,814 | ₩65,451 | ₩66,761 | +2.00% | 19.6만 |
|---|
| 2026.09.04 | ₩65,678 | ₩66,413 | ₩65,504 | ₩65,732 | +0.08% | 17.5만 |
|---|
| 2026.09.03 | ₩66,199 | ₩66,226 | ₩65,478 | ₩65,999 | -0.30% | 13.7만 |
|---|
| 2026.09.02 | ₩66,279 | ₩66,279 | ₩65,104 | ₩65,798 | -0.73% | 16.5만 |
|---|
| 2026.09.01 | ₩65,892 | ₩66,052 | ₩65,170 | ₩66,026 | +0.20% | 23만 |
|---|
| 2026.08.31 | ₩65,598 | ₩66,507 | ₩65,170 | ₩65,571 | -0.04% | 23.9만 |
|---|
| 2026.08.28 | ₩66,774 | ₩67,081 | ₩65,558 | ₩66,146 | -0.94% | 16.3만 |
|---|
| 2026.08.27 | ₩66,573 | ₩66,587 | ₩65,571 | ₩66,226 | -0.52% | 10.7만 |
|---|
| 2026.08.26 | ₩66,761 | ₩67,576 | ₩66,453 | ₩67,335 | +0.86% | 19만 |
|---|
| 2026.08.25 | ₩67,295 | ₩67,295 | ₩66,640 | ₩66,747 | -0.81% | 15.6만 |
|---|
| 2026.08.24 | ₩66,360 | ₩67,148 | ₩65,865 | ₩67,108 | +1.13% | 19만 |
|---|
| 2026.08.21 | ₩67,723 | ₩68,003 | ₩65,999 | ₩66,039 | -2.49% | 52.3만 |
|---|
| 2026.08.20 | ₩67,830 | ₩68,257 | ₩67,469 | ₩67,602 | -0.33% | 19.4만 |
|---|
| 2026.08.19 | ₩68,578 | ₩68,952 | ₩67,589 | ₩67,683 | -1.31% | 18.5만 |
|---|
| 2026.08.18 | ₩68,124 | ₩68,698 | ₩67,589 | ₩68,177 | +0.08% | 27.2만 |
|---|
| 2026.08.17 | ₩67,616 | ₩68,017 | ₩67,255 | ₩67,389 | -0.34% | 21.9만 |
|---|
| 2026.08.14 | ₩67,963 | ₩68,284 | ₩67,602 | ₩67,963 | 0.00% | 14.4만 |
|---|
| 2026.08.13 | ₩67,549 | ₩68,137 | ₩67,522 | ₩67,896 | +0.51% | 17.2만 |
|---|
| 2026.08.12 | ₩66,948 | ₩67,629 | ₩66,894 | ₩67,268 | +0.48% | 18.7만 |
|---|
| 2026.08.11 | ₩66,426 | ₩67,255 | ₩66,293 | ₩67,148 | +1.09% | 18.7만 |
|---|
| 2026.08.10 | ₩67,148 | ₩67,188 | ₩65,945 | ₩66,239 | -1.35% | 25.2만 |
|---|
| 2026.08.07 | ₩68,538 | ₩68,578 | ₩66,894 | ₩67,442 | -1.60% | 23.6만 |
|---|
| 2026.08.06 | ₩66,640 | ₩67,896 | ₩66,614 | ₩67,843 | +1.80% | 32.9만 |
|---|
| 2026.08.05 | ₩66,279 | ₩66,279 | ₩64,329 | ₩65,932 | -0.52% | 23.8만 |
|---|
| 2026.08.04 | ₩64,850 | ₩65,331 | ₩64,342 | ₩65,090 | +0.37% | 24.7만 |
|---|
| 2026.08.03 | ₩65,438 | ₩66,066 | ₩65,010 | ₩65,384 | -0.08% | 24.6만 |
|---|
| 2026.07.31 | ₩65,384 | ₩65,972 | ₩65,023 | ₩65,371 | -0.02% | 27만 |
|---|
| 2026.07.30 | ₩68,150 | ₩68,832 | ₩66,547 | ₩66,854 | -1.90% | 16.9만 |
|---|
| 2026.07.29 | ₩69,580 | ₩70,075 | ₩68,150 | ₩68,377 | -1.73% | 29.5만 |
|---|
| 2026.07.28 | ₩69,366 | ₩70,529 | ₩68,965 | ₩69,380 | +0.02% | 21.1만 |
|---|
| 2026.07.27 | ₩68,404 | ₩69,273 | ₩68,404 | ₩68,658 | +0.37% | 13.1만 |
|---|
| 2026.07.24 | ₩69,099 | ₩69,767 | ₩68,658 | ₩69,059 | -0.06% | 13.8만 |
|---|
| 2026.07.23 | ₩68,017 | ₩69,259 | ₩68,003 | ₩68,591 | +0.84% | 30.2만 |
|---|
| 2026.07.22 | ₩68,164 | ₩68,899 | ₩68,030 | ₩68,899 | +1.08% | 16.4만 |
|---|
| 2026.07.21 | ₩68,498 | ₩68,498 | ₩67,161 | ₩67,602 | -1.31% | 17.4만 |
|---|
| 2026.07.20 | ₩68,511 | ₩69,714 | ₩67,496 | ₩68,097 | -0.60% | 14.2만 |
|---|
| 2026.07.17 | ₩69,794 | ₩70,809 | ₩67,990 | ₩68,418 | -1.97% | 24.6만 |
|---|
| 2026.07.16 | ₩67,723 | ₩69,139 | ₩67,723 | ₩68,832 | +1.64% | 26.8만 |
|---|
| 2026.07.15 | ₩67,389 | ₩67,936 | ₩66,814 | ₩67,282 | -0.16% | 13.8만 |
|---|
| 2026.07.14 | ₩68,578 | ₩68,805 | ₩67,562 | ₩67,562 | -1.48% | 17.6만 |
|---|
| 2026.07.13 | ₩67,749 | ₩68,872 | ₩67,509 | ₩68,471 | +1.07% | 28만 |
|---|
| 2026.07.10 | ₩66,253 | ₩67,415 | ₩66,253 | ₩67,349 | +1.65% | 15만 |
|---|
| 2026.07.09 | ₩66,186 | ₩66,761 | ₩65,892 | ₩66,320 | +0.20% | 26.8만 |
|---|
| 2026.07.08 | ₩66,560 | ₩67,242 | ₩65,986 | ₩66,360 | -0.30% | 27.7만 |
|---|
| 2026.07.07 | ₩65,571 | ₩67,455 | ₩65,571 | ₩66,560 | +1.51% | 17.9만 |
|---|
| 2026.07.06 | ₩65,317 | ₩66,360 | ₩64,970 | ₩65,010 | -0.47% | 21.8만 |
|---|
| 2026.07.02 | ₩65,611 | ₩66,587 | ₩65,611 | ₩66,453 | +1.28% | 20.9만 |
|---|
| 2026.07.01 | ₩66,012 | ₩66,253 | ₩64,930 | ₩65,117 | -1.36% | 28.5만 |
|---|
| 2026.06.30 | ₩66,587 | ₩67,789 | ₩65,518 | ₩65,558 | -1.55% | 26.2만 |
|---|
| 2026.06.29 | ₩67,723 | ₩67,723 | ₩66,426 | ₩66,787 | -1.38% | 32.6만 |
|---|
| 2026.06.26 | ₩68,083 | ₩68,818 | ₩67,683 | ₩67,923 | -0.24% | 105.9만 |
|---|
| 2026.06.25 | ₩67,322 | ₩68,297 | ₩66,253 | ₩67,482 | +0.24% | 26만 |
|---|
| 2026.06.24 | ₩66,814 | ₩68,912 | ₩66,814 | ₩67,522 | +1.06% | 45.9만 |
|---|
| 2026.06.23 | ₩65,504 | ₩66,734 | ₩65,197 | ₩66,694 | +1.82% | 23만 |
|---|
| 2026.06.22 | ₩65,170 | ₩66,066 | ₩65,023 | ₩65,077 | -0.14% | 26.9만 |
|---|
| 2026.06.18 | ₩65,317 | ₩66,119 | ₩64,796 | ₩65,504 | +0.29% | 80.3만 |
|---|
| 2026.06.17 | ₩65,651 | ₩65,919 | ₩64,663 | ₩65,304 | -0.53% | 23.3만 |
|---|
| 2026.06.16 | ₩66,908 | ₩67,349 | ₩65,545 | ₩65,986 | -1.38% | 26.2만 |
|---|
| 2026.06.15 | ₩65,798 | ₩66,680 | ₩65,531 | ₩66,333 | +0.81% | 25.4만 |
|---|
| 2026.06.12 | ₩66,079 | ₩66,948 | ₩65,919 | ₩66,627 | +0.83% | 16.9만 |
|---|
| 2026.06.11 | ₩66,948 | ₩67,749 | ₩65,852 | ₩65,852 | -1.64% | 24.7만 |
|---|
| 2026.06.10 | ₩67,055 | ₩67,723 | ₩66,560 | ₩66,814 | -0.36% | 20.7만 |
|---|
| 2026.06.09 | ₩65,638 | ₩67,121 | ₩65,063 | ₩66,373 | +1.12% | 37.1만 |
|---|
| 2026.06.08 | ₩66,480 | ₩67,095 | ₩65,384 | ₩65,384 | -1.65% | 22.6만 |
|---|
| 2026.06.05 | ₩65,892 | ₩67,282 | ₩65,625 | ₩66,520 | +0.95% | 23만 |
|---|
| 2026.06.04 | ₩65,478 | ₩65,812 | ₩64,716 | ₩65,331 | -0.22% | 23.3만 |
|---|
| 2026.06.03 | ₩65,023 | ₩65,919 | ₩64,409 | ₩64,462 | -0.86% | 23만 |
|---|
| 2026.06.02 | ₩63,700 | ₩65,197 | ₩63,700 | ₩64,957 | +1.97% | 22.4만 |
|---|
| 2026.06.01 | ₩64,516 | ₩64,516 | ₩63,567 | ₩63,928 | -0.91% | 25.2만 |
|---|
| 2026.05.29 | ₩65,371 | ₩65,598 | ₩64,676 | ₩64,796 | -0.88% | 33.8만 |
|---|
| 2026.05.28 | ₩67,121 | ₩67,429 | ₩65,678 | ₩65,678 | -2.15% | 24.6만 |
|---|
| 2026.05.27 | ₩66,573 | ₩69,887 | ₩66,573 | ₩67,188 | +0.92% | 54.7만 |
|---|
| 2026.05.26 | ₩66,720 | ₩67,295 | ₩66,026 | ₩66,667 | -0.08% | 24.3만 |
|---|
| 2026.05.22 | ₩66,266 | ₩66,854 | ₩66,026 | ₩66,720 | +0.69% | 21.6만 |
|---|
| 2026.05.21 | ₩67,429 | ₩67,429 | ₩66,173 | ₩66,573 | -1.27% | 19.4만 |
|---|
| 2026.05.20 | ₩67,121 | ₩67,709 | ₩66,600 | ₩66,707 | -0.62% | 28.3만 |
|---|
| 2026.05.19 | ₩66,173 | ₩67,776 | ₩66,012 | ₩67,081 | +1.37% | 29.5만 |
|---|
| 2026.05.18 | ₩65,357 | ₩66,654 | ₩65,331 | ₩66,213 | +1.31% | 27만 |
|---|
| 2026.05.15 | ₩67,522 | ₩67,522 | ₩64,636 | ₩64,703 | -4.18% | 27만 |
|---|
| 2026.05.14 | ₩67,255 | ₩67,496 | ₩66,266 | ₩66,694 | -0.83% | 32.3만 |
|---|
| 2026.05.13 | ₩66,640 | ₩66,934 | ₩65,758 | ₩66,426 | -0.32% | 35.8만 |
|---|
| 2026.05.12 | ₩67,068 | ₩67,870 | ₩66,774 | ₩67,028 | -0.06% | 22.6만 |
|---|
| 2026.05.11 | ₩67,923 | ₩68,538 | ₩67,255 | ₩67,429 | -0.73% | 31.7만 |
|---|
| 2026.05.08 | ₩67,482 | ₩68,618 | ₩67,202 | ₩67,402 | -0.12% | 31.5만 |
|---|
| 2026.05.07 | ₩65,357 | ₩67,629 | ₩64,796 | ₩67,068 | +2.62% | 42.3만 |
|---|
| 2026.05.06 | ₩68,832 | ₩69,834 | ₩64,729 | ₩65,023 | -5.53% | 44.6만 |
|---|
| 2026.05.05 | ₩71,037 | ₩71,397 | ₩70,369 | ₩70,422 | -0.87% | 16.8만 |
|---|
| 2026.05.04 | ₩70,222 | ₩71,103 | ₩69,580 | ₩70,622 | +0.57% | 20.3만 |
|---|
| 2026.05.01 | ₩71,585 | ₩71,585 | ₩70,315 | ₩70,636 | -1.33% | 15.4만 |
|---|
| 2026.04.30 | ₩70,141 | ₩71,250 | ₩70,141 | ₩70,823 | +0.97% | 23.3만 |
|---|
| 2026.04.29 | ₩70,783 | ₩71,651 | ₩70,556 | ₩70,983 | +0.28% | 16.6만 |
|---|
| 2026.04.28 | ₩70,836 | ₩72,881 | ₩70,836 | ₩71,317 | +0.68% | 13.7만 |
|---|
| 2026.04.27 | ₩71,491 | ₩72,226 | ₩70,756 | ₩71,585 | +0.13% | 17.5만 |
|---|
| 2026.04.24 | ₩71,277 | ₩71,985 | ₩70,823 | ₩71,304 | +0.04% | 25.5만 |
|---|
| 2026.04.23 | ₩70,315 | ₩71,504 | ₩70,088 | ₩71,504 | +1.69% | 15.4만 |
|---|
| 2026.04.22 | ₩70,075 | ₩70,262 | ₩69,326 | ₩69,727 | -0.50% | 15.3만 |
|---|
| 2026.04.21 | ₩71,464 | ₩71,625 | ₩69,687 | ₩69,767 | -2.37% | 15.8만 |
|---|
| 2026.04.20 | ₩72,199 | ₩72,734 | ₩71,250 | ₩71,291 | -1.26% | 18.9만 |
|---|
| 2026.04.17 | ₩72,426 | ₩72,426 | ₩71,250 | ₩72,213 | -0.30% | 20.2만 |
|---|
| 2026.04.16 | ₩72,279 | ₩73,135 | ₩72,039 | ₩72,867 | +0.81% | 14.1만 |
|---|
| 2026.04.15 | ₩72,413 | ₩72,760 | ₩71,959 | ₩72,680 | +0.37% | 18만 |
|---|
| 2026.04.14 | ₩72,747 | ₩73,201 | ₩71,651 | ₩72,934 | +0.26% | 14.4만 |
|---|
| 2026.04.13 | ₩74,270 | ₩74,270 | ₩72,386 | ₩72,934 | -1.80% | 18만 |
|---|
| 2026.04.10 | ₩74,404 | ₩74,818 | ₩74,097 | ₩74,297 | -0.14% | 20.4만 |
|---|
| 2026.04.09 | ₩73,495 | ₩74,818 | ₩73,242 | ₩74,564 | +1.45% | 29.3만 |
|---|
| 2026.04.08 | ₩73,054 | ₩73,789 | ₩72,573 | ₩73,576 | +0.71% | 29.7만 |
|---|
| 2026.04.07 | ₩72,961 | ₩74,043 | ₩72,560 | ₩73,549 | +0.81% | 27.4만 |
|---|
| 2026.04.06 | ₩72,841 | ₩73,095 | ₩72,106 | ₩72,894 | +0.07% | 23만 |
|---|
| 2026.04.02 | ₩72,159 | ₩73,095 | ₩71,705 | ₩73,041 | +1.22% | 20.4만 |
|---|
| 2026.04.01 | ₩70,342 | ₩72,039 | ₩70,342 | ₩71,758 | +2.01% | 21.6만 |
|---|
| 2026.03.31 | ₩71,919 | ₩72,159 | ₩70,475 | ₩71,117 | -1.11% | 24.3만 |
|---|
| 2026.03.30 | ₩70,689 | ₩71,838 | ₩70,489 | ₩71,651 | +1.36% | 26.2만 |
|---|
| 2026.03.27 | ₩70,676 | ₩71,250 | ₩70,075 | ₩70,596 | -0.11% | 22.8만 |
|---|
| 2026.03.26 | ₩70,034 | ₩70,836 | ₩70,034 | ₩70,636 | +0.86% | 17.5만 |
|---|
| 2026.03.25 | ₩70,462 | ₩70,462 | ₩69,086 | ₩70,115 | -0.49% | 44.9만 |
|---|
| 2026.03.24 | ₩68,164 | ₩70,729 | ₩68,164 | ₩69,821 | +2.43% | 24.7만 |
|---|
| 2026.03.23 | ₩70,021 | ₩70,409 | ₩68,805 | ₩69,687 | -0.48% | 32.5만 |
|---|
| 2026.03.20 | ₩70,916 | ₩71,157 | ₩68,471 | ₩68,712 | -3.11% | 131.2만 |
|---|
| 2026.03.19 | ₩70,021 | ₩71,344 | ₩70,021 | ₩70,903 | +1.26% | 38.7만 |
|---|
| 2026.03.18 | ₩70,569 | ₩70,569 | ₩69,072 | ₩70,315 | -0.36% | 43.8만 |
|---|
| 2026.03.17 | ₩71,571 | ₩71,571 | ₩69,847 | ₩70,021 | -2.17% | 23.1만 |
|---|
| 2026.03.16 | ₩70,823 | ₩71,250 | ₩69,714 | ₩70,382 | -0.62% | 31.6만 |
|---|
| 2026.03.13 | ₩69,968 | ₩70,489 | ₩69,059 | ₩70,235 | +0.38% | 28.8만 |
|---|
| 2026.03.12 | ₩68,364 | ₩70,075 | ₩67,977 | ₩69,406 | +1.52% | 25.9만 |
|---|
| 2026.03.11 | ₩68,818 | ₩69,179 | ₩68,124 | ₩68,845 | +0.04% | 25.9만 |
|---|
| 2026.03.10 | ₩68,805 | ₩70,021 | ₩68,712 | ₩68,979 | +0.25% | 31.5만 |
|---|
| 2026.03.09 | ₩69,406 | ₩70,048 | ₩68,284 | ₩69,874 | +0.67% | 26.9만 |
|---|
| 2026.03.06 | ₩69,019 | ₩70,034 | ₩67,896 | ₩69,620 | +0.87% | 62.7만 |
|---|
| 2026.03.05 | ₩70,195 | ₩70,195 | ₩68,805 | ₩69,567 | -0.89% | 32.9만 |
|---|
| 2026.03.04 | ₩70,155 | ₩70,582 | ₩69,086 | ₩70,195 | +0.06% | 30.2만 |
|---|
| 2026.03.03 | ₩69,567 | ₩70,703 | ₩68,204 | ₩70,155 | +0.85% | 35.2만 |
|---|
| 2026.03.02 | ₩70,823 | ₩71,705 | ₩69,847 | ₩70,275 | -0.77% | 38.4만 |
|---|
| 2026.02.27 | ₩67,589 | ₩71,464 | ₩67,349 | ₩70,876 | +4.86% | 60만 |
|---|
| 2026.02.26 | ₩67,028 | ₩67,576 | ₩66,640 | ₩67,175 | +0.22% | 43.1만 |
|---|
| 2026.02.25 | ₩66,747 | ₩66,881 | ₩65,104 | ₩66,801 | +0.08% | 31.1만 |
|---|
| 2026.02.24 | ₩67,202 | ₩67,268 | ₩65,999 | ₩66,974 | -0.34% | 30.2만 |
|---|
| 2026.02.23 | ₩67,255 | ₩68,070 | ₩66,627 | ₩67,001 | -0.38% | 19.2만 |
|---|
| 2026.02.20 | ₩66,092 | ₩67,041 | ₩65,357 | ₩66,961 | +1.31% | 19.6만 |
|---|
| 2026.02.19 | ₩66,346 | ₩66,413 | ₩65,411 | ₩65,879 | -0.70% | 44.7만 |
|---|
| 2026.02.18 | ₩66,814 | ₩66,921 | ₩65,531 | ₩65,611 | -1.80% | 20.3만 |
|---|
| 2026.02.17 | ₩67,482 | ₩68,017 | ₩66,908 | ₩67,081 | -0.59% | 22.4만 |
|---|
| 2026.02.13 | ₩66,226 | ₩67,415 | ₩66,079 | ₩67,282 | +1.59% | 18.9만 |
|---|
| 2026.02.12 | ₩65,732 | ₩66,734 | ₩65,371 | ₩66,573 | +1.28% | 27.2만 |
|---|
| 2026.02.11 | ₩64,689 | ₩65,531 | ₩64,315 | ₩65,277 | +0.91% | 20.1만 |
|---|
| 2026.02.10 | ₩63,727 | ₩64,970 | ₩63,433 | ₩64,556 | +1.30% | 15.3만 |
|---|
| 2026.02.09 | ₩64,141 | ₩64,141 | ₩63,193 | ₩63,687 | -0.71% | 14.9만 |
|---|
| 2026.02.06 | ₩65,384 | ₩65,798 | ₩64,235 | ₩64,235 | -1.76% | 24.2만 |
|---|
| 2026.02.05 | ₩64,302 | ₩65,357 | ₩64,302 | ₩64,916 | +0.96% | 22.9만 |
|---|
| 2026.02.04 | ₩64,275 | ₩64,676 | ₩63,580 | ₩63,874 | -0.62% | 21.1만 |
|---|
| 2026.02.03 | ₩63,166 | ₩64,476 | ₩62,819 | ₩63,741 | +0.91% | 30.4만 |
|---|
| 2026.02.02 | ₩62,364 | ₩63,433 | ₩62,231 | ₩63,273 | +1.46% | 31.9만 |
|---|
| 2026.01.30 | ₩62,164 | ₩62,578 | ₩61,589 | ₩62,217 | +0.09% | 87.1만 |
|---|
| 2026.01.29 | ₩61,937 | ₩63,059 | ₩61,937 | ₩62,872 | +1.51% | 24.2만 |
|---|
| 2026.01.28 | ₩62,190 | ₩62,925 | ₩61,656 | ₩61,763 | -0.69% | 42.5만 |
|---|
| 2026.01.27 | ₩62,057 | ₩62,752 | ₩61,923 | ₩62,672 | +0.99% | 22.1만 |
|---|
| 2026.01.26 | ₩61,616 | ₩62,404 | ₩61,562 | ₩62,190 | +0.93% | 32.7만 |
|---|
| 2026.01.23 | ₩62,498 | ₩62,551 | ₩61,068 | ₩61,242 | -2.01% | 31.3만 |
|---|
| 2026.01.22 | ₩63,139 | ₩63,259 | ₩62,057 | ₩62,525 | -0.97% | 22.9만 |
|---|
| 2026.01.21 | ₩62,738 | ₩63,139 | ₩62,337 | ₩62,966 | +0.36% | 46.4만 |
|---|
| 2026.01.20 | ₩62,591 | ₩62,605 | ₩61,937 | ₩62,444 | -0.23% | 26만 |
|---|
| 2026.01.16 | ₩62,498 | ₩62,872 | ₩62,030 | ₩62,765 | +0.43% | 31.1만 |
|---|
| 2026.01.15 | ₩62,217 | ₩63,019 | ₩62,217 | ₩62,765 | +0.88% | 20.9만 |
|---|
| 2026.01.14 | ₩61,696 | ₩62,284 | ₩61,469 | ₩62,110 | +0.67% | 29.7만 |
|---|
| 2026.01.13 | ₩61,816 | ₩62,324 | ₩61,162 | ₩61,496 | -0.52% | 25.1만 |
|---|
| 2026.01.12 | ₩61,629 | ₩62,297 | ₩61,282 | ₩61,803 | +0.28% | 30만 |
|---|
| 2026.01.09 | ₩62,819 | ₩63,353 | ₩61,629 | ₩61,629 | -1.89% | 29.3만 |
|---|
| 2026.01.08 | ₩62,244 | ₩63,674 | ₩62,244 | ₩62,778 | +0.86% | 19.5만 |
|---|
| 2026.01.07 | ₩62,324 | ₩62,712 | ₩61,937 | ₩62,525 | +0.32% | 30.1만 |
|---|
| 2026.01.06 | ₩61,816 | ₩62,712 | ₩61,816 | ₩62,324 | +0.82% | 20.1만 |
|---|
| 2026.01.05 | ₩62,204 | ₩62,471 | ₩61,055 | ₩62,190 | -0.02% | 31.2만 |
|---|
| 2026.01.02 | ₩62,391 | ₩62,912 | ₩61,896 | ₩62,458 | +0.11% | 24만 |
|---|
| 2025.12.31 | ₩62,645 | ₩63,113 | ₩62,164 | ₩62,458 | -0.30% | 19만 |
|---|
| 2025.12.30 | ₩62,845 | ₩63,153 | ₩62,658 | ₩62,658 | -0.30% | 15.7만 |
|---|
| 2025.12.29 | ₩62,778 | ₩63,366 | ₩62,631 | ₩62,979 | +0.32% | 19.2만 |
|---|
| 2025.12.26 | ₩62,925 | ₩63,046 | ₩62,364 | ₩62,591 | -0.53% | 14.4만 |
|---|
| 2025.12.24 | ₩62,631 | ₩63,019 | ₩62,471 | ₩62,925 | +0.47% | 11.4만 |
|---|
| 2025.12.23 | ₩62,899 | ₩63,286 | ₩62,538 | ₩62,685 | -0.34% | 23만 |
|---|
| 2025.12.22 | ₩61,843 | ₩63,153 | ₩61,803 | ₩62,899 | +1.71% | 22.4만 |
|---|
| 2025.12.19 | ₩62,899 | ₩63,259 | ₩61,856 | ₩62,164 | -1.17% | 127.9만 |
|---|
| 2025.12.18 | ₩63,447 | ₩63,674 | ₩62,324 | ₩63,420 | -0.04% | 22만 |
|---|
| 2025.12.17 | ₩62,391 | ₩63,607 | ₩62,351 | ₩63,340 | +1.52% | 32.2만 |
|---|
| 2025.12.16 | ₩62,805 | ₩63,032 | ₩62,017 | ₩62,645 | -0.26% | 25만 |
|---|
| 2025.12.15 | ₩62,110 | ₩62,899 | ₩61,629 | ₩62,645 | +0.86% | 28.5만 |
|---|
| 2025.12.12 | ₩62,311 | ₩62,752 | ₩61,937 | ₩62,511 | +0.32% | 23.5만 |
|---|
| 2025.12.11 | ₩62,124 | ₩62,725 | ₩61,696 | ₩62,057 | -0.11% | 22.2만 |
|---|
| 2025.12.10 | ₩61,603 | ₩62,017 | ₩61,362 | ₩61,669 | +0.11% | 34.4만 |
|---|
| 2025.12.09 | ₩62,137 | ₩62,525 | ₩61,322 | ₩61,562 | -0.92% | 19.7만 |
|---|
| 2025.12.08 | ₩61,870 | ₩62,471 | ₩61,108 | ₩61,723 | -0.24% | 29.9만 |
|---|
| 2025.12.05 | ₩61,776 | ₩62,137 | ₩61,242 | ₩61,790 | +0.02% | 30.3만 |
|---|
| 2025.12.04 | ₩63,700 | ₩64,288 | ₩61,603 | ₩61,749 | -3.06% | 28.5만 |
|---|
| 2025.12.03 | ₩64,836 | ₩65,251 | ₩63,754 | ₩63,954 | -1.36% | 24.8만 |
|---|
| 2025.12.02 | ₩65,344 | ₩66,186 | ₩64,489 | ₩64,516 | -1.27% | 28.4만 |
|---|
| 2025.12.01 | ₩65,665 | ₩66,079 | ₩64,836 | ₩65,371 | -0.45% | 23.1만 |
|---|
| 2025.11.28 | ₩65,785 | ₩66,132 | ₩65,491 | ₩66,106 | +0.49% | 13.9만 |
|---|
| 2025.11.26 | ₩65,104 | ₩66,320 | ₩65,104 | ₩65,732 | +0.96% | 44.4만 |
|---|
| 2025.11.25 | ₩65,077 | ₩65,651 | ₩64,876 | ₩65,277 | +0.31% | 28.3만 |
|---|
| 2025.11.24 | ₩64,182 | ₩65,063 | ₩63,687 | ₩64,796 | +0.96% | 24.7만 |
|---|
| 2025.11.21 | ₩63,741 | ₩64,943 | ₩63,406 | ₩64,262 | +0.82% | 27.9만 |
|---|
| 2025.11.20 | ₩63,072 | ₩64,262 | ₩62,939 | ₩63,620 | +0.87% | 27.3만 |
|---|
| 2025.11.19 | ₩63,406 | ₩63,847 | ₩62,939 | ₩62,952 | -0.72% | 25.6만 |
|---|
| 2025.11.18 | ₩63,754 | ₩64,195 | ₩63,420 | ₩63,553 | -0.31% | 20.4만 |
|---|
| 2025.11.17 | ₩64,449 | ₩64,582 | ₩63,340 | ₩63,406 | -1.62% | 25.3만 |
|---|
| 2025.11.14 | ₩64,409 | ₩64,556 | ₩63,340 | ₩64,115 | -0.46% | 26.3만 |
|---|
| 2025.11.13 | ₩64,329 | ₩64,810 | ₩63,981 | ₩64,489 | +0.25% | 24.7만 |
|---|
| 2025.11.12 | ₩63,487 | ₩64,582 | ₩63,487 | ₩64,315 | +1.30% | 32.9만 |
|---|
| 2025.11.11 | ₩62,992 | ₩64,141 | ₩62,672 | ₩63,834 | +1.34% | 28.6만 |
|---|
| 2025.11.10 | ₩62,511 | ₩62,872 | ₩62,057 | ₩62,805 | +0.47% | 28.9만 |
|---|
| 2025.11.07 | ₩62,404 | ₩62,952 | ₩62,070 | ₩62,538 | +0.21% | 21.5만 |
|---|
| 2025.11.06 | ₩61,309 | ₩62,805 | ₩61,282 | ₩62,257 | +1.55% | 25.1만 |
|---|
| 2025.11.05 | ₩62,284 | ₩62,284 | ₩60,574 | ₩61,522 | -1.22% | 24만 |
|---|
| 2025.11.04 | ₩62,017 | ₩62,712 | ₩61,456 | ₩62,444 | +0.69% | 21.9만 |
|---|
| 2025.11.03 | ₩60,346 | ₩61,870 | ₩59,398 | ₩61,856 | +2.50% | 26만 |
|---|
| 2025.10.31 | ₩60,640 | ₩61,041 | ₩59,919 | ₩60,841 | +0.33% | 25.5만 |
|---|
| 2025.10.30 | ₩61,562 | ₩62,110 | ₩61,309 | ₩61,776 | +0.35% | 26만 |
|---|
| 2025.10.29 | ₩62,845 | ₩62,912 | ₩61,055 | ₩61,469 | -2.19% | 39.1만 |
|---|
| 2025.10.28 | ₩63,139 | ₩63,139 | ₩62,137 | ₩62,979 | -0.25% | 20.9만 |
|---|
| 2025.10.27 | ₩63,647 | ₩63,794 | ₩62,698 | ₩63,513 | -0.21% | 19.4만 |
|---|
| 2025.10.24 | ₩63,340 | ₩63,861 | ₩63,206 | ₩63,834 | +0.78% | 14.5만 |
|---|
| 2025.10.23 | ₩63,046 | ₩63,286 | ₩62,484 | ₩63,219 | +0.28% | 19.9만 |
|---|
| 2025.10.22 | ₩63,139 | ₩63,781 | ₩62,752 | ₩62,885 | -0.40% | 53.6만 |
|---|
| 2025.10.21 | ₩62,311 | ₩62,792 | ₩62,003 | ₩62,738 | +0.69% | 21.4만 |
|---|
| 2025.10.20 | ₩61,616 | ₩62,378 | ₩61,509 | ₩62,351 | +1.19% | 21.3만 |
|---|
| 2025.10.17 | ₩60,801 | ₩61,456 | ₩60,667 | ₩61,429 | +1.03% | 20만 |
|---|
| 2025.10.16 | ₩60,453 | ₩61,028 | ₩60,226 | ₩60,707 | +0.42% | 19.9만 |
|---|
| 2025.10.15 | ₩59,358 | ₩60,533 | ₩59,037 | ₩60,400 | +1.76% | 24만 |
|---|
| 2025.10.14 | ₩58,583 | ₩59,571 | ₩58,583 | ₩59,344 | +1.30% | 23.5만 |
|---|
| 2025.10.13 | ₩59,611 | ₩59,799 | ₩58,502 | ₩58,583 | -1.73% | 16.7만 |
|---|
| 2025.10.10 | ₩58,796 | ₩60,159 | ₩58,730 | ₩59,611 | +1.39% | 27.2만 |
|---|