시장 데이터를 불러오는 중
전체 종목
컨스트럭션 파트너스 과거 주가
Construction Partners, Inc. - Common Stock · ROAD · NASDAQ
주요 사업 분야는 방위·공공 기술 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Construction Partners, Inc. - Common Stock · ROAD · NASDAQ
주요 사업 분야는 방위·공공 기술 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩118,605 | ₩120,043 | ₩114,197 | ₩116,327 | -1.92% | 49.4만 |
| 2026.10.08 | ₩116,810 | ₩118,913 | ₩116,126 | ₩118,364 | +1.33% | 56.6만 |
| 2026.10.07 | ₩122,491 | ₩122,773 | ₩115,644 | ₩118,873 | -2.95% | 74.8만 |
| 2026.10.06 | ₩121,942 | ₩127,932 | ₩121,942 | ₩125,814 | +3.18% | 64.5만 |
| 2026.10.05 | ₩121,580 | ₩122,525 | ₩117,453 | ₩121,272 | -0.25% | 72.8만 |
| 2026.10.02 | ₩123,965 | ₩125,479 | ₩121,781 | ₩122,049 | -1.55% | 72.7만 |
| 2026.10.01 | ₩119,892 | ₩124,099 | ₩118,552 | ₩120,803 | +0.76% | 52.2만 |
| 2026.09.30 | ₩124,099 | ₩124,294 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩120,642 |
| -2.79% |
| 58.6만 |
| 2026.09.29 | ₩123,737 | ₩126,451 | ₩122,974 | ₩123,148 | -0.48% | 88.7만 |
|---|
| 2026.09.28 | ₩123,282 | ₩124,740 | ₩119,590 | ₩122,572 | -0.58% | 70.3만 |
|---|
| 2026.09.25 | ₩121,620 | ₩126,123 | ₩120,206 | ₩125,573 | +3.25% | 76.9만 |
|---|
| 2026.09.24 | ₩124,742 | ₩124,742 | ₩118,900 | ₩120,401 | -3.48% | 78.3만 |
|---|
| 2026.09.23 | ₩127,677 | ₩129,406 | ₩122,438 | ₩125,211 | -1.93% | 55.9만 |
|---|
| 2026.09.22 | ₩128,870 | ₩130,129 | ₩125,774 | ₩129,593 | +0.56% | 73.4만 |
|---|
| 2026.09.21 | ₩127,798 | ₩128,763 | ₩125,292 | ₩126,578 | -0.95% | 78.4만 |
|---|
| 2026.09.18 | ₩126,793 | ₩127,691 | ₩126,029 | ₩126,404 | -0.31% | 95.2만 |
|---|
| 2026.09.17 | ₩131,536 | ₩131,617 | ₩125,781 | ₩126,793 | -3.61% | 47.7만 |
|---|
| 2026.09.16 | ₩129,218 | ₩130,933 | ₩126,726 | ₩127,396 | -1.41% | 58.4만 |
|---|
| 2026.09.15 | ₩130,799 | ₩130,799 | ₩126,779 | ₩127,356 | -2.63% | 33.9만 |
|---|
| 2026.09.14 | ₩129,419 | ₩130,659 | ₩127,094 | ₩129,861 | +0.34% | 48.9만 |
|---|
| 2026.09.11 | ₩131,322 | ₩133,991 | ₩129,549 | ₩133,560 | +1.70% | 31.6만 |
|---|
| 2026.09.10 | ₩128,923 | ₩131,268 | ₩127,985 | ₩128,803 | -0.09% | 38.2만 |
|---|
| 2026.09.09 | ₩137,285 | ₩138,565 | ₩130,551 | ₩131,550 | -4.18% | 47.4만 |
|---|
| 2026.09.08 | ₩138,920 | ₩140,816 | ₩137,526 | ₩138,156 | -0.55% | 38.5만 |
|---|
| 2026.09.04 | ₩137,861 | ₩141,024 | ₩137,861 | ₩140,273 | +1.75% | 33.1만 |
|---|
| 2026.09.03 | ₩137,808 | ₩137,888 | ₩133,774 | ₩137,593 | -0.16% | 37.9만 |
|---|
| 2026.09.02 | ₩134,819 | ₩136,575 | ₩132,541 | ₩135,516 | +0.52% | 68.7만 |
|---|
| 2026.09.01 | ₩140,702 | ₩143,449 | ₩132,098 | ₩134,752 | -4.23% | 80만 |
|---|
| 2026.08.31 | ₩145,915 | ₩148,193 | ₩140,702 | ₩142,310 | -2.47% | 65.3만 |
|---|
| 2026.08.28 | ₩153,767 | ₩155,442 | ₩146,062 | ₩147,536 | -4.05% | 51.6만 |
|---|
| 2026.08.27 | ₩153,915 | ₩154,323 | ₩148,127 | ₩153,767 | -0.10% | 39.8만 |
|---|
| 2026.08.26 | ₩147,335 | ₩154,210 | ₩147,335 | ₩153,499 | +4.18% | 71.7만 |
|---|
| 2026.08.25 | ₩146,839 | ₩147,570 | ₩143,999 | ₩146,987 | +0.10% | 45.7만 |
|---|
| 2026.08.24 | ₩150,310 | ₩150,310 | ₩145,191 | ₩145,379 | -3.28% | 65.4만 |
|---|
| 2026.08.21 | ₩153,312 | ₩153,861 | ₩149,010 | ₩150,310 | -1.96% | 38.9만 |
|---|
| 2026.08.20 | ₩153,714 | ₩153,955 | ₩149,519 | ₩151,677 | -1.33% | 35.9만 |
|---|
| 2026.08.19 | ₩155,134 | ₩156,126 | ₩150,491 | ₩154,920 | -0.14% | 44만 |
|---|
| 2026.08.18 | ₩160,695 | ₩160,695 | ₩151,730 | ₩152,146 | -5.32% | 78.1만 |
|---|
| 2026.08.17 | ₩164,327 | ₩164,327 | ₩160,059 | ₩161,419 | -1.77% | 56.7만 |
|---|
| 2026.08.14 | ₩158,833 | ₩164,554 | ₩156,467 | ₩162,879 | +2.55% | 48.5만 |
|---|
| 2026.08.13 | ₩162,236 | ₩164,219 | ₩158,551 | ₩158,920 | -2.04% | 71.2만 |
|---|
| 2026.08.12 | ₩162,116 | ₩165,439 | ₩160,735 | ₩162,853 | +0.45% | 83만 |
|---|
| 2026.08.11 | ₩157,560 | ₩162,142 | ₩153,566 | ₩161,861 | +2.73% | 92.2만 |
|---|
| 2026.08.10 | ₩160,534 | ₩163,188 | ₩157,600 | ₩158,337 | -1.37% | 85.3만 |
|---|
| 2026.08.07 | ₩147,670 | ₩163,469 | ₩147,670 | ₩160,454 | +8.66% | 197.1만 |
|---|
| 2026.08.06 | ₩142,297 | ₩142,726 | ₩132,602 | ₩134,216 | -5.68% | 136.5만 |
|---|
| 2026.08.05 | ₩144,829 | ₩145,493 | ₩140,729 | ₩140,796 | -2.78% | 62.1만 |
|---|
| 2026.08.04 | ₩146,196 | ₩146,571 | ₩142,739 | ₩142,994 | -2.19% | 110.6만 |
|---|
| 2026.08.03 | ₩141,225 | ₩145,432 | ₩139,925 | ₩144,883 | +2.59% | 58.2만 |
|---|
| 2026.07.31 | ₩137,620 | ₩141,250 | ₩134,886 | ₩138,491 | +0.63% | 61.2만 |
|---|
| 2026.07.30 | ₩141,057 | ₩143,382 | ₩135,637 | ₩136,267 | -3.40% | 74.5만 |
|---|
| 2026.07.29 | ₩142,190 | ₩142,685 | ₩135,007 | ₩139,402 | -1.96% | 86.4만 |
|---|
| 2026.07.28 | ₩140,729 | ₩143,154 | ₩136,890 | ₩142,927 | +1.56% | 63.9만 |
|---|
| 2026.07.27 | ₩140,380 | ₩142,163 | ₩137,486 | ₩140,769 | +0.28% | 54.1만 |
|---|
| 2026.07.24 | ₩140,099 | ₩140,689 | ₩136,481 | ₩138,411 | -1.21% | 60만 |
|---|
| 2026.07.23 | ₩137,245 | ₩140,890 | ₩136,253 | ₩139,416 | +1.58% | 81.5만 |
|---|
| 2026.07.22 | ₩138,089 | ₩141,707 | ₩137,164 | ₩139,684 | +1.15% | 90.8만 |
|---|
| 2026.07.21 | ₩137,017 | ₩140,675 | ₩135,007 | ₩138,303 | +0.94% | 895.5만 |
|---|
| 2026.07.20 | ₩138,880 | ₩143,382 | ₩136,360 | ₩137,285 | -1.15% | 174.9만 |
|---|
| 2026.07.17 | ₩141,721 | ₩146,384 | ₩138,935 | ₩139,992 | -1.22% | 265만 |
|---|
| 2026.07.16 | ₩137,084 | ₩140,970 | ₩134,967 | ₩137,231 | +0.11% | 57.3만 |
|---|
| 2026.07.15 | ₩132,568 | ₩141,573 | ₩131,992 | ₩139,174 | +4.98% | 128.8만 |
|---|
| 2026.07.14 | ₩127,302 | ₩132,260 | ₩127,302 | ₩130,451 | +2.47% | 87.9만 |
|---|
| 2026.07.13 | ₩126,431 | ₩130,129 | ₩125,185 | ₩125,305 | -0.89% | 49.7만 |
|---|
| 2026.07.10 | ₩127,436 | ₩131,188 | ₩125,694 | ₩127,154 | -0.22% | 111.2만 |
|---|
| 2026.07.09 | ₩139,308 | ₩139,362 | ₩125,627 | ₩127,972 | -8.14% | 110.9만 |
|---|
| 2026.07.08 | ₩135,791 | ₩138,679 | ₩135,121 | ₩136,548 | +0.56% | 67만 |
|---|
| 2026.07.07 | ₩142,565 | ₩142,565 | ₩136,682 | ₩138,973 | -2.52% | 59.5만 |
|---|
| 2026.07.06 | ₩144,615 | ₩148,729 | ₩143,972 | ₩144,843 | +0.16% | 50.6만 |
|---|
| 2026.07.02 | ₩146,035 | ₩150,082 | ₩140,367 | ₩144,615 | -0.97% | 75.3만 |
|---|
| 2026.07.01 | ₩156,796 | ₩156,796 | ₩138,102 | ₩146,196 | -6.76% | 166.6만 |
|---|
| 2026.06.30 | ₩160,950 | ₩161,935 | ₩158,337 | ₩159,154 | -1.12% | 47.6만 |
|---|
| 2026.06.29 | ₩162,906 | ₩166,149 | ₩156,434 | ₩161,084 | -1.12% | 50.6만 |
|---|
| 2026.06.26 | ₩168,601 | ₩169,298 | ₩164,193 | ₩164,648 | -2.34% | 130.6만 |
|---|
| 2026.06.25 | ₩170,491 | ₩174,089 | ₩166,189 | ₩168,575 | -1.12% | 52.8만 |
|---|
| 2026.06.24 | ₩166,069 | ₩173,801 | ₩159,571 | ₩167,704 | +0.98% | 66만 |
|---|
| 2026.06.23 | ₩166,323 | ₩169,258 | ₩160,802 | ₩164,889 | -0.86% | 48.5만 |
|---|
| 2026.06.22 | ₩164,528 | ₩171,188 | ₩163,563 | ₩170,250 | +3.48% | 52.8만 |
|---|
| 2026.06.18 | ₩165,425 | ₩166,665 | ₩163,094 | ₩164,528 | -0.54% | 75.8만 |
|---|
| 2026.06.17 | ₩164,152 | ₩168,441 | ₩160,521 | ₩161,151 | -1.83% | 54.2만 |
|---|
| 2026.06.16 | ₩163,322 | ₩167,489 | ₩162,343 | ₩163,496 | +0.11% | 62.8만 |
|---|
| 2026.06.15 | ₩156,635 | ₩162,759 | ₩156,635 | ₩161,178 | +2.90% | 97.2만 |
|---|
| 2026.06.12 | ₩142,109 | ₩154,035 | ₩141,640 | ₩152,588 | +7.37% | 78.3만 |
|---|
| 2026.06.11 | ₩141,185 | ₩143,061 | ₩138,022 | ₩141,640 | +0.32% | 74만 |
|---|
| 2026.06.10 | ₩147,536 | ₩149,667 | ₩138,746 | ₩139,710 | -5.30% | 64.1만 |
|---|
| 2026.06.09 | ₩145,325 | ₩149,720 | ₩139,710 | ₩146,638 | +0.90% | 76.2만 |
|---|
| 2026.06.08 | ₩147,938 | ₩148,997 | ₩142,056 | ₩142,538 | -3.65% | 69.8만 |
|---|
| 2026.06.05 | ₩151,328 | ₩153,901 | ₩148,045 | ₩148,166 | -2.09% | 43.8만 |
|---|
| 2026.06.04 | ₩149,091 | ₩151,998 | ₩146,290 | ₩151,328 | +1.50% | 55.2만 |
|---|
| 2026.06.03 | ₩147,201 | ₩148,313 | ₩143,382 | ₩147,938 | +0.50% | 46.1만 |
|---|
| 2026.06.02 | ₩151,436 | ₩154,772 | ₩147,067 | ₩149,318 | -1.40% | 68.5만 |
|---|
| 2026.06.01 | ₩152,735 | ₩154,411 | ₩145,406 | ₩153,754 | +0.67% | 59.5만 |
|---|
| 2026.05.29 | ₩161,231 | ₩164,005 | ₩155,751 | ₩156,072 | -3.20% | 51.4만 |
|---|
| 2026.05.28 | ₩154,263 | ₩161,359 | ₩150,886 | ₩160,977 | +4.35% | 52.2만 |
|---|
| 2026.05.27 | ₩156,876 | ₩157,814 | ₩154,859 | ₩155,831 | -0.67% | 45.2만 |
|---|
| 2026.05.26 | ₩154,102 | ₩157,044 | ₩153,057 | ₩154,210 | +0.07% | 44.5만 |
|---|
| 2026.05.22 | ₩149,546 | ₩151,931 | ₩145,700 | ₩151,235 | +1.13% | 52.3만 |
|---|
| 2026.05.21 | ₩148,796 | ₩151,623 | ₩146,491 | ₩149,292 | +0.33% | 57.4만 |
|---|
| 2026.05.20 | ₩149,653 | ₩153,613 | ₩146,411 | ₩150,779 | +0.75% | 65.5만 |
|---|
| 2026.05.19 | ₩150,819 | ₩151,456 | ₩146,062 | ₩147,804 | -2.00% | 45.1만 |
|---|
| 2026.05.18 | ₩159,462 | ₩160,134 | ₩152,896 | ₩154,035 | -3.40% | 56.9만 |
|---|
| 2026.05.15 | ₩163,965 | ₩163,965 | ₩157,955 | ₩158,189 | -3.52% | 48.2만 |
|---|
| 2026.05.14 | ₩172,233 | ₩172,903 | ₩166,283 | ₩167,288 | -2.87% | 42.8만 |
|---|
| 2026.05.13 | ₩170,384 | ₩171,911 | ₩163,590 | ₩170,008 | -0.22% | 49.5만 |
|---|
| 2026.05.12 | ₩179,563 | ₩180,568 | ₩169,740 | ₩170,008 | -5.32% | 70.3만 |
|---|
| 2026.05.11 | ₩189,599 | ₩194,423 | ₩180,246 | ₩181,506 | -4.27% | 80.1만 |
|---|
| 2026.05.08 | ₩191,301 | ₩202,343 | ₩183,080 | ₩188,246 | -1.60% | 164.7만 |
|---|
| 2026.05.07 | ₩180,889 | ₩182,430 | ₩172,179 | ₩176,025 | -2.69% | 98.5만 |
|---|
| 2026.05.06 | ₩179,750 | ₩184,360 | ₩177,003 | ₩180,836 | +0.60% | 53.6만 |
|---|
| 2026.05.05 | ₩172,755 | ₩179,697 | ₩169,419 | ₩176,373 | +2.09% | 70.2만 |
|---|
| 2026.05.04 | ₩168,173 | ₩171,643 | ₩166,062 | ₩167,784 | -0.23% | 42.3만 |
|---|
| 2026.05.01 | ₩167,610 | ₩172,052 | ₩166,109 | ₩169,553 | +1.16% | 49.1만 |
|---|
| 2026.04.30 | ₩157,158 | ₩166,109 | ₩157,158 | ₩165,707 | +5.44% | 36.1만 |
|---|
| 2026.04.29 | ₩156,890 | ₩159,650 | ₩154,156 | ₩154,571 | -1.48% | 25.2만 |
|---|
| 2026.04.28 | ₩161,097 | ₩162,082 | ₩155,965 | ₩156,890 | -2.61% | 31.2만 |
|---|
| 2026.04.27 | ₩161,030 | ₩163,328 | ₩159,844 | ₩161,861 | +0.52% | 32.4만 |
|---|
| 2026.04.24 | ₩164,662 | ₩164,662 | ₩158,216 | ₩161,030 | -2.21% | 36.9만 |
|---|
| 2026.04.23 | ₩164,273 | ₩167,395 | ₩158,471 | ₩163,121 | -0.70% | 32만 |
|---|
| 2026.04.22 | ₩167,784 | ₩169,700 | ₩161,419 | ₩162,156 | -3.35% | 39.6만 |
|---|
| 2026.04.21 | ₩170,920 | ₩172,956 | ₩164,260 | ₩165,157 | -3.37% | 56만 |
|---|
| 2026.04.20 | ₩166,236 | ₩171,576 | ₩163,318 | ₩170,920 | +2.82% | 47.6만 |
|---|
| 2026.04.17 | ₩154,129 | ₩170,022 | ₩154,089 | ₩168,360 | +9.23% | 103.4만 |
|---|
| 2026.04.16 | ₩150,297 | ₩152,079 | ₩148,488 | ₩150,283 | -0.01% | 37.5만 |
|---|
| 2026.04.15 | ₩152,883 | ₩154,263 | ₩147,978 | ₩149,680 | -2.09% | 42만 |
|---|
| 2026.04.14 | ₩155,523 | ₩157,734 | ₩152,159 | ₩153,982 | -0.99% | 41.1만 |
|---|
| 2026.04.13 | ₩157,077 | ₩158,317 | ₩151,248 | ₩155,094 | -1.26% | 46.3만 |
|---|
| 2026.04.10 | ₩157,452 | ₩159,543 | ₩153,968 | ₩159,275 | +1.16% | 24.7만 |
|---|
| 2026.04.09 | ₩152,266 | ₩160,695 | ₩152,173 | ₩157,707 | +3.57% | 33.7만 |
|---|
| 2026.04.08 | ₩152,454 | ₩157,385 | ₩151,369 | ₩154,076 | +1.06% | 46.6만 |
|---|
| 2026.04.07 | ₩143,985 | ₩146,411 | ₩138,169 | ₩143,007 | -0.68% | 56.1만 |
|---|
| 2026.04.06 | ₩142,042 | ₩146,344 | ₩140,622 | ₩145,901 | +2.72% | 47.6만 |
|---|
| 2026.04.02 | ₩151,288 | ₩151,288 | ₩141,198 | ₩141,895 | -6.21% | 89.7만 |
|---|
| 2026.04.01 | ₩151,931 | ₩155,643 | ₩150,161 | ₩151,288 | -0.42% | 38만 |
|---|
| 2026.03.31 | ₩144,722 | ₩150,082 | ₩143,530 | ₩148,903 | +2.89% | 54.6만 |
|---|
| 2026.03.30 | ₩145,714 | ₩147,710 | ₩140,702 | ₩141,989 | -2.56% | 49.6만 |
|---|
| 2026.03.27 | ₩144,521 | ₩149,211 | ₩143,556 | ₩146,116 | +1.10% | 55.5만 |
|---|
| 2026.03.26 | ₩148,206 | ₩149,466 | ₩145,325 | ₩147,014 | -0.80% | 50.7만 |
|---|
| 2026.03.25 | ₩150,605 | ₩151,891 | ₩148,441 | ₩150,163 | -0.29% | 42.5만 |
|---|
| 2026.03.24 | ₩147,148 | ₩148,689 | ₩142,739 | ₩147,791 | +0.44% | 56.1만 |
|---|
| 2026.03.23 | ₩147,174 | ₩151,134 | ₩144,722 | ₩150,377 | +2.18% | 94.9만 |
|---|
| 2026.03.20 | ₩151,744 | ₩153,700 | ₩139,040 | ₩140,595 | -7.35% | 96.7만 |
|---|
| 2026.03.19 | ₩154,276 | ₩156,313 | ₩148,809 | ₩151,744 | -1.64% | 57.5만 |
|---|
| 2026.03.18 | ₩157,372 | ₩162,410 | ₩156,193 | ₩157,292 | -0.05% | 50.5만 |
|---|
| 2026.03.17 | ₩160,065 | ₩162,330 | ₩155,831 | ₩157,479 | -1.62% | 49.1만 |
|---|
| 2026.03.16 | ₩155,416 | ₩161,111 | ₩152,950 | ₩158,980 | +2.29% | 53.7만 |
|---|
| 2026.03.13 | ₩158,390 | ₩159,342 | ₩150,933 | ₩152,722 | -3.58% | 33.3만 |
|---|
| 2026.03.12 | ₩159,610 | ₩161,231 | ₩155,536 | ₩156,005 | -2.26% | 44.4만 |
|---|
| 2026.03.11 | ₩163,925 | ₩163,925 | ₩160,146 | ₩162,404 | -0.93% | 51만 |
|---|
| 2026.03.10 | ₩164,782 | ₩169,794 | ₩162,993 | ₩164,179 | -0.37% | 51.5만 |
|---|
| 2026.03.09 | ₩154,585 | ₩166,497 | ₩152,843 | ₩165,452 | +7.03% | 70.5만 |
|---|
| 2026.03.06 | ₩163,590 | ₩165,526 | ₩157,667 | ₩158,243 | -3.27% | 48.6만 |
|---|
| 2026.03.05 | ₩179,951 | ₩181,640 | ₩165,680 | ₩168,347 | -6.45% | 74.4만 |
|---|
| 2026.03.04 | ₩180,166 | ₩183,060 | ₩177,231 | ₩182,243 | +1.15% | 61.4만 |
|---|
| 2026.03.03 | ₩178,223 | ₩182,390 | ₩173,546 | ₩181,238 | +1.69% | 45.6만 |
|---|
| 2026.03.02 | ₩178,223 | ₩183,630 | ₩176,056 | ₩183,127 | +2.75% | 44.7만 |
|---|
| 2026.02.27 | ₩179,027 | ₩181,378 | ₩175,181 | ₩180,058 | +0.58% | 43.9만 |
|---|
| 2026.02.26 | ₩185,378 | ₩185,526 | ₩176,997 | ₩181,747 | -1.96% | 61.7만 |
|---|
| 2026.02.25 | ₩186,759 | ₩187,065 | ₩179,080 | ₩182,913 | -2.06% | 30.5만 |
|---|
| 2026.02.24 | ₩177,754 | ₩187,147 | ₩175,934 | ₩186,102 | +4.70% | 61.7만 |
|---|
| 2026.02.23 | ₩176,976 | ₩180,166 | ₩172,568 | ₩174,913 | -1.17% | 41.9만 |
|---|
| 2026.02.20 | ₩177,177 | ₩179,563 | ₩175,650 | ₩176,749 | -0.24% | 38.1만 |
|---|
| 2026.02.19 | ₩172,863 | ₩176,896 | ₩171,375 | ₩175,824 | +1.71% | 42.4만 |
|---|
| 2026.02.18 | ₩181,559 | ₩183,931 | ₩173,050 | ₩174,846 | -3.70% | 68.9만 |
|---|
| 2026.02.17 | ₩179,710 | ₩185,740 | ₩177,687 | ₩181,131 | +0.79% | 62.1만 |
|---|
| 2026.02.13 | ₩182,792 | ₩187,360 | ₩178,142 | ₩179,469 | -1.82% | 86만 |
|---|
| 2026.02.12 | ₩182,913 | ₩190,149 | ₩180,581 | ₩180,595 | -1.27% | 129.7만 |
|---|
| 2026.02.11 | ₩174,122 | ₩182,605 | ₩174,122 | ₩179,844 | +3.29% | 82.1만 |
|---|
| 2026.02.10 | ₩169,700 | ₩176,018 | ₩168,749 | ₩171,094 | +0.82% | 40.3만 |
|---|
| 2026.02.09 | ₩172,380 | ₩176,655 | ₩169,566 | ₩169,700 | -1.55% | 71만 |
|---|
| 2026.02.06 | ₩171,107 | ₩176,186 | ₩168,709 | ₩170,250 | -0.50% | 99만 |
|---|
| 2026.02.05 | ₩148,059 | ₩179,388 | ₩148,059 | ₩171,054 | +15.53% | 169.1만 |
|---|
| 2026.02.04 | ₩158,926 | ₩159,462 | ₩148,756 | ₩153,794 | -3.23% | 57.2만 |
|---|
| 2026.02.03 | ₩155,027 | ₩157,935 | ₩153,312 | ₩157,533 | +1.62% | 43.8만 |
|---|
| 2026.02.02 | ₩145,808 | ₩155,576 | ₩145,506 | ₩153,030 | +4.95% | 48.6만 |
|---|
| 2026.01.30 | ₩150,163 | ₩152,816 | ₩146,277 | ₩147,241 | -1.95% | 46.6만 |
|---|
| 2026.01.29 | ₩153,057 | ₩154,384 | ₩149,024 | ₩151,127 | -1.26% | 26.6만 |
|---|
| 2026.01.28 | ₩148,434 | ₩153,868 | ₩145,515 | ₩151,891 | +2.33% | 35.3만 |
|---|
| 2026.01.27 | ₩152,199 | ₩152,579 | ₩147,067 | ₩148,796 | -2.24% | 30.3만 |
|---|
| 2026.01.26 | ₩149,519 | ₩153,432 | ₩149,519 | ₩151,101 | +1.06% | 28만 |
|---|
| 2026.01.23 | ₩153,204 | ₩153,325 | ₩148,106 | ₩148,702 | -2.94% | 23.8만 |
|---|
| 2026.01.22 | ₩151,422 | ₩153,218 | ₩148,983 | ₩153,044 | +1.07% | 37.6만 |
|---|
| 2026.01.21 | ₩146,451 | ₩149,884 | ₩144,454 | ₩149,345 | +1.98% | 55.6만 |
|---|
| 2026.01.20 | ₩150,792 | ₩153,767 | ₩145,935 | ₩146,397 | -2.91% | 34.9만 |
|---|
| 2026.01.16 | ₩150,337 | ₩156,675 | ₩148,809 | ₩153,325 | +1.99% | 66.8만 |
|---|
| 2026.01.15 | ₩154,464 | ₩156,488 | ₩145,111 | ₩150,256 | -2.72% | 106.3만 |
|---|
| 2026.01.14 | ₩155,027 | ₩155,697 | ₩147,885 | ₩152,347 | -1.73% | 54만 |
|---|
| 2026.01.13 | ₩157,988 | ₩159,168 | ₩154,317 | ₩154,826 | -2.00% | 44.3만 |
|---|
| 2026.01.12 | ₩154,022 | ₩157,560 | ₩154,022 | ₩156,903 | +1.87% | 37.5만 |
|---|
| 2026.01.09 | ₩153,124 | ₩155,911 | ₩149,211 | ₩154,142 | +0.67% | 40.2만 |
|---|
| 2026.01.08 | ₩150,122 | ₩152,012 | ₩147,268 | ₩150,484 | +0.24% | 30.9만 |
|---|
| 2026.01.07 | ₩155,509 | ₩155,724 | ₩142,853 | ₩148,005 | -4.83% | 69만 |
|---|
| 2026.01.06 | ₩151,208 | ₩154,839 | ₩144,695 | ₩154,545 | +2.21% | 53.6만 |
|---|
| 2026.01.05 | ₩150,015 | ₩154,846 | ₩149,312 | ₩152,414 | +1.60% | 37.5만 |
|---|
| 2026.01.02 | ₩145,687 | ₩152,293 | ₩145,533 | ₩150,297 | +3.16% | 27.6만 |
|---|
| 2025.12.31 | ₩147,590 | ₩149,010 | ₩145,332 | ₩145,459 | -1.44% | 40.3만 |
|---|
| 2025.12.30 | ₩148,890 | ₩150,176 | ₩146,692 | ₩147,389 | -1.01% | 30.6만 |
|---|
| 2025.12.29 | ₩150,002 | ₩151,449 | ₩148,313 | ₩149,546 | -0.30% | 28.2만 |
|---|
| 2025.12.26 | ₩148,675 | ₩152,132 | ₩146,897 | ₩151,516 | +1.91% | 30.4만 |
|---|
| 2025.12.24 | ₩148,662 | ₩151,730 | ₩148,568 | ₩150,096 | +0.96% | 39.2만 |
|---|
| 2025.12.23 | ₩149,573 | ₩152,534 | ₩147,844 | ₩150,069 | +0.33% | 54.8만 |
|---|
| 2025.12.22 | ₩146,786 | ₩153,566 | ₩146,732 | ₩150,163 | +2.30% | 46.2만 |
|---|
| 2025.12.19 | ₩145,942 | ₩149,238 | ₩145,473 | ₩146,236 | +0.20% | 76.9만 |
|---|
| 2025.12.18 | ₩148,528 | ₩150,223 | ₩146,035 | ₩146,169 | -1.59% | 49.5만 |
|---|
| 2025.12.17 | ₩152,025 | ₩152,455 | ₩143,382 | ₩145,272 | -4.44% | 69.6만 |
|---|
| 2025.12.16 | ₩148,782 | ₩152,588 | ₩144,628 | ₩151,998 | +2.16% | 76.1만 |
|---|
| 2025.12.15 | ₩147,751 | ₩150,906 | ₩146,531 | ₩147,389 | -0.24% | 76.6만 |
|---|
| 2025.12.12 | ₩148,514 | ₩149,727 | ₩144,019 | ₩147,509 | -0.68% | 73.5만 |
|---|
| 2025.12.11 | ₩143,476 | ₩147,972 | ₩142,592 | ₩147,375 | +2.72% | 42.4만 |
|---|
| 2025.12.10 | ₩139,094 | ₩144,494 | ₩137,071 | ₩142,766 | +2.64% | 50.5만 |
|---|
| 2025.12.09 | ₩139,643 | ₩141,989 | ₩137,580 | ₩138,826 | -0.59% | 39.3만 |
|---|
| 2025.12.08 | ₩139,174 | ₩142,109 | ₩136,012 | ₩139,643 | +0.34% | 71.5만 |
|---|
| 2025.12.05 | ₩140,582 | ₩140,836 | ₩137,721 | ₩138,076 | -1.78% | 27.1만 |
|---|
| 2025.12.04 | ₩140,032 | ₩141,564 | ₩138,786 | ₩141,211 | +0.84% | 26.2만 |
|---|
| 2025.12.03 | ₩141,908 | ₩143,047 | ₩138,143 | ₩140,702 | -0.85% | 33.4만 |
|---|
| 2025.12.02 | ₩144,950 | ₩146,236 | ₩140,272 | ₩141,158 | -2.62% | 34.6만 |
|---|
| 2025.12.01 | ₩143,811 | ₩148,568 | ₩140,686 | ₩144,950 | +0.79% | 67.4만 |
|---|
| 2025.11.28 | ₩146,344 | ₩146,344 | ₩144,488 | ₩146,062 | -0.19% | 31만 |
|---|
| 2025.11.26 | ₩140,702 | ₩146,035 | ₩139,650 | ₩145,258 | +3.24% | 60.1만 |
|---|
| 2025.11.25 | ₩139,215 | ₩142,149 | ₩137,446 | ₩141,774 | +1.84% | 51.4만 |
|---|
| 2025.11.24 | ₩134,833 | ₩139,563 | ₩134,488 | ₩138,612 | +2.80% | 53.7만 |
|---|
| 2025.11.21 | ₩133,399 | ₩136,950 | ₩129,057 | ₩135,556 | +1.62% | 104.8만 |
|---|
| 2025.11.20 | ₩134,203 | ₩139,362 | ₩127,309 | ₩134,578 | +0.28% | 152.7만 |
|---|
| 2025.11.19 | ₩142,712 | ₩144,722 | ₩139,469 | ₩139,617 | -2.17% | 35.3만 |
|---|
| 2025.11.18 | ₩138,062 | ₩142,203 | ₩137,218 | ₩141,118 | +2.21% | 32.7만 |
|---|
| 2025.11.17 | ₩142,833 | ₩143,918 | ₩138,357 | ₩139,965 | -2.01% | 23.5만 |
|---|
| 2025.11.14 | ₩138,665 | ₩144,997 | ₩135,583 | ₩143,141 | +3.23% | 46.7만 |
|---|
| 2025.11.13 | ₩148,045 | ₩148,849 | ₩140,206 | ₩142,203 | -3.95% | 43.5만 |
|---|
| 2025.11.12 | ₩147,831 | ₩151,509 | ₩146,839 | ₩149,653 | +1.23% | 29.3만 |
|---|
| 2025.11.11 | ₩151,261 | ₩151,261 | ₩146,786 | ₩147,978 | -2.17% | 41.4만 |
|---|
| 2025.11.10 | ₩151,074 | ₩154,155 | ₩148,943 | ₩152,963 | +1.25% | 31.2만 |
|---|
| 2025.11.07 | ₩150,712 | ₩150,712 | ₩142,605 | ₩149,238 | -0.98% | 37.1만 |
|---|
| 2025.11.06 | ₩155,000 | ₩155,442 | ₩149,627 | ₩151,215 | -2.44% | 34.5만 |
|---|
| 2025.11.05 | ₩150,364 | ₩155,442 | ₩149,962 | ₩153,901 | +2.35% | 30.2만 |
|---|
| 2025.11.04 | ₩152,266 | ₩152,548 | ₩147,402 | ₩150,109 | -1.42% | 41.8만 |
|---|
| 2025.11.03 | ₩153,874 | ₩156,273 | ₩150,987 | ₩152,474 | -0.91% | 27.9만 |
|---|
| 2025.10.31 | ₩150,967 | ₩154,136 | ₩150,082 | ₩153,231 | +1.50% | 41만 |
|---|
| 2025.10.30 | ₩155,000 | ₩156,997 | ₩149,198 | ₩150,993 | -2.58% | 42.6만 |
|---|
| 2025.10.29 | ₩158,055 | ₩159,013 | ₩152,427 | ₩155,710 | -1.48% | 39.1만 |
|---|
| 2025.10.28 | ₩156,421 | ₩157,761 | ₩153,580 | ₩157,667 | +0.80% | 20.4만 |
|---|
| 2025.10.27 | ₩159,342 | ₩160,956 | ₩155,335 | ₩156,595 | -1.72% | 27.9만 |
|---|
| 2025.10.24 | ₩160,374 | ₩164,085 | ₩157,935 | ₩158,109 | -1.41% | 49.2만 |
|---|
| 2025.10.23 | ₩159,677 | ₩161,901 | ₩153,700 | ₩155,456 | -2.64% | 38.1만 |
|---|
| 2025.10.22 | ₩166,069 | ₩170,169 | ₩157,466 | ₩160,146 | -3.57% | 62.2만 |
|---|
| 2025.10.21 | ₩159,181 | ₩164,796 | ₩156,990 | ₩163,616 | +2.79% | 48.1만 |
|---|
| 2025.10.20 | ₩156,622 | ₩160,400 | ₩155,764 | ₩157,734 | +0.71% | 30.4만 |
|---|
| 2025.10.17 | ₩154,370 | ₩156,541 | ₩152,307 | ₩154,116 | -0.16% | 76.2만 |
|---|
| 2025.10.16 | ₩155,094 | ₩157,814 | ₩152,856 | ₩154,893 | -0.13% | 46.5만 |
|---|
| 2025.10.15 | ₩163,898 | ₩166,417 | ₩154,250 | ₩155,442 | -5.16% | 78만 |
|---|
| 2025.10.14 | ₩163,308 | ₩168,048 | ₩162,906 | ₩165,935 | +1.61% | 29.2만 |
|---|
| 2025.10.13 | ₩167,998 | ₩171,147 | ₩165,318 | ₩166,176 | -1.08% | 24.4만 |
|---|
| 2025.10.10 | ₩162,156 | ₩168,266 | ₩161,379 | ₩164,796 | +1.63% | 47.7만 |
|---|