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 | ₩118,469 | ₩119,905 | ₩114,065 | ₩116,193 | -1.92% | 49.4만 |
| 2026.10.08 | ₩116,675 | ₩118,777 | ₩115,993 | ₩118,228 | +1.33% | 56.6만 |
| 2026.10.07 | ₩122,350 | ₩122,632 | ₩115,511 | ₩118,737 | -2.95% | 74.8만 |
| 2026.10.06 | ₩121,802 | ₩127,785 | ₩121,802 | ₩125,670 | +3.18% | 64.5만 |
| 2026.10.05 | ₩121,440 | ₩122,384 | ₩117,318 | ₩121,132 | -0.25% | 72.8만 |
| 2026.10.02 | ₩123,823 | ₩125,335 | ₩121,641 | ₩121,909 | -1.55% | 72.7만 |
| 2026.10.01 | ₩119,754 | ₩123,957 | ₩118,415 | ₩120,664 | +0.76% | 52.2만 |
| 2026.09.30 | ₩123,957 | ₩124,151 | ₩119,754 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩120,503 |
| -2.79% |
| 58.6만 |
| 2026.09.29 | ₩123,595 | ₩126,306 | ₩122,832 | ₩123,006 | -0.48% | 88.7만 |
|---|
| 2026.09.28 | ₩123,140 | ₩124,596 | ₩119,453 | ₩122,431 | -0.58% | 70.3만 |
|---|
| 2026.09.25 | ₩121,480 | ₩125,978 | ₩120,068 | ₩125,429 | +3.25% | 76.9만 |
|---|
| 2026.09.24 | ₩124,599 | ₩124,599 | ₩118,763 | ₩120,262 | -3.48% | 78.3만 |
|---|
| 2026.09.23 | ₩127,530 | ₩129,257 | ₩122,297 | ₩125,068 | -1.93% | 55.9만 |
|---|
| 2026.09.22 | ₩128,722 | ₩129,980 | ₩125,630 | ₩129,444 | +0.56% | 73.4만 |
|---|
| 2026.09.21 | ₩127,651 | ₩128,615 | ₩125,148 | ₩126,433 | -0.95% | 78.4만 |
|---|
| 2026.09.18 | ₩126,647 | ₩127,544 | ₩125,884 | ₩126,259 | -0.31% | 95.2만 |
|---|
| 2026.09.17 | ₩131,385 | ₩131,466 | ₩125,636 | ₩126,647 | -3.61% | 47.7만 |
|---|
| 2026.09.16 | ₩129,070 | ₩130,783 | ₩126,580 | ₩127,249 | -1.41% | 58.4만 |
|---|
| 2026.09.15 | ₩130,649 | ₩130,649 | ₩126,634 | ₩127,209 | -2.63% | 33.9만 |
|---|
| 2026.09.14 | ₩129,270 | ₩130,508 | ₩126,948 | ₩129,712 | +0.34% | 48.9만 |
|---|
| 2026.09.11 | ₩131,171 | ₩133,837 | ₩129,400 | ₩133,406 | +1.70% | 31.6만 |
|---|
| 2026.09.10 | ₩128,775 | ₩131,117 | ₩127,838 | ₩128,655 | -0.09% | 38.2만 |
|---|
| 2026.09.09 | ₩137,127 | ₩138,406 | ₩130,401 | ₩131,399 | -4.18% | 47.4만 |
|---|
| 2026.09.08 | ₩138,760 | ₩140,654 | ₩137,368 | ₩137,997 | -0.55% | 38.5만 |
|---|
| 2026.09.04 | ₩137,703 | ₩140,862 | ₩137,703 | ₩140,112 | +1.75% | 33.1만 |
|---|
| 2026.09.03 | ₩137,649 | ₩137,730 | ₩133,620 | ₩137,435 | -0.16% | 37.9만 |
|---|
| 2026.09.02 | ₩134,664 | ₩136,418 | ₩132,389 | ₩135,360 | +0.52% | 68.7만 |
|---|
| 2026.09.01 | ₩140,540 | ₩143,284 | ₩131,946 | ₩134,598 | -4.23% | 80만 |
|---|
| 2026.08.31 | ₩145,747 | ₩148,022 | ₩140,540 | ₩142,147 | -2.47% | 65.3만 |
|---|
| 2026.08.28 | ₩153,591 | ₩155,264 | ₩145,894 | ₩147,367 | -4.05% | 51.6만 |
|---|
| 2026.08.27 | ₩153,738 | ₩154,146 | ₩147,957 | ₩153,591 | -0.10% | 39.8만 |
|---|
| 2026.08.26 | ₩147,166 | ₩154,032 | ₩147,166 | ₩153,323 | +4.18% | 71.7만 |
|---|
| 2026.08.25 | ₩146,671 | ₩147,400 | ₩143,833 | ₩146,818 | +0.10% | 45.7만 |
|---|
| 2026.08.24 | ₩150,137 | ₩150,137 | ₩145,024 | ₩145,212 | -3.28% | 65.4만 |
|---|
| 2026.08.21 | ₩153,136 | ₩153,684 | ₩148,839 | ₩150,137 | -1.96% | 38.9만 |
|---|
| 2026.08.20 | ₩153,537 | ₩153,778 | ₩149,348 | ₩151,503 | -1.33% | 35.9만 |
|---|
| 2026.08.19 | ₩154,956 | ₩155,946 | ₩150,318 | ₩154,742 | -0.14% | 44만 |
|---|
| 2026.08.18 | ₩160,511 | ₩160,511 | ₩151,556 | ₩151,971 | -5.32% | 78.1만 |
|---|
| 2026.08.17 | ₩164,138 | ₩164,138 | ₩159,875 | ₩161,233 | -1.77% | 56.7만 |
|---|
| 2026.08.14 | ₩158,650 | ₩164,365 | ₩156,288 | ₩162,692 | +2.55% | 48.5만 |
|---|
| 2026.08.13 | ₩162,050 | ₩164,031 | ₩158,369 | ₩158,737 | -2.04% | 71.2만 |
|---|
| 2026.08.12 | ₩161,929 | ₩165,249 | ₩160,551 | ₩162,665 | +0.45% | 83만 |
|---|
| 2026.08.11 | ₩157,378 | ₩161,956 | ₩153,390 | ₩161,675 | +2.73% | 92.2만 |
|---|
| 2026.08.10 | ₩160,350 | ₩163,000 | ₩157,419 | ₩158,155 | -1.37% | 85.3만 |
|---|
| 2026.08.07 | ₩147,500 | ₩163,281 | ₩147,500 | ₩160,270 | +8.66% | 197.1만 |
|---|
| 2026.08.06 | ₩142,133 | ₩142,562 | ₩132,449 | ₩134,062 | -5.68% | 136.5만 |
|---|
| 2026.08.05 | ₩144,663 | ₩145,325 | ₩140,567 | ₩140,634 | -2.78% | 62.1만 |
|---|
| 2026.08.04 | ₩146,028 | ₩146,403 | ₩142,575 | ₩142,829 | -2.19% | 110.6만 |
|---|
| 2026.08.03 | ₩141,062 | ₩145,265 | ₩139,764 | ₩144,716 | +2.59% | 58.2만 |
|---|
| 2026.07.31 | ₩137,462 | ₩141,088 | ₩134,731 | ₩138,332 | +0.63% | 61.2만 |
|---|
| 2026.07.30 | ₩140,895 | ₩143,217 | ₩135,481 | ₩136,110 | -3.40% | 74.5만 |
|---|
| 2026.07.29 | ₩142,026 | ₩142,521 | ₩134,852 | ₩139,242 | -1.96% | 86.4만 |
|---|
| 2026.07.28 | ₩140,567 | ₩142,990 | ₩136,732 | ₩142,762 | +1.56% | 63.9만 |
|---|
| 2026.07.27 | ₩140,219 | ₩141,999 | ₩137,328 | ₩140,607 | +0.28% | 54.1만 |
|---|
| 2026.07.24 | ₩139,938 | ₩140,527 | ₩136,324 | ₩138,252 | -1.21% | 60만 |
|---|
| 2026.07.23 | ₩137,087 | ₩140,728 | ₩136,097 | ₩139,255 | +1.58% | 81.5만 |
|---|
| 2026.07.22 | ₩137,930 | ₩141,544 | ₩137,007 | ₩139,523 | +1.15% | 90.8만 |
|---|
| 2026.07.21 | ₩136,860 | ₩140,514 | ₩134,852 | ₩138,145 | +0.94% | 895.5만 |
|---|
| 2026.07.20 | ₩138,720 | ₩143,217 | ₩136,204 | ₩137,127 | -1.15% | 174.9만 |
|---|
| 2026.07.17 | ₩141,558 | ₩146,216 | ₩138,775 | ₩139,831 | -1.22% | 265만 |
|---|
| 2026.07.16 | ₩136,927 | ₩140,808 | ₩134,812 | ₩137,074 | +0.11% | 57.3만 |
|---|
| 2026.07.15 | ₩132,416 | ₩141,410 | ₩131,840 | ₩139,015 | +4.98% | 128.8만 |
|---|
| 2026.07.14 | ₩127,156 | ₩132,108 | ₩127,156 | ₩130,301 | +2.47% | 87.9만 |
|---|
| 2026.07.13 | ₩126,286 | ₩129,980 | ₩125,041 | ₩125,161 | -0.89% | 49.7만 |
|---|
| 2026.07.10 | ₩127,289 | ₩131,037 | ₩125,549 | ₩127,008 | -0.22% | 111.2만 |
|---|
| 2026.07.09 | ₩139,148 | ₩139,202 | ₩125,483 | ₩127,825 | -8.14% | 110.9만 |
|---|
| 2026.07.08 | ₩135,635 | ₩138,519 | ₩134,966 | ₩136,391 | +0.56% | 67만 |
|---|
| 2026.07.07 | ₩142,401 | ₩142,401 | ₩136,525 | ₩138,814 | -2.52% | 59.5만 |
|---|
| 2026.07.06 | ₩144,449 | ₩148,558 | ₩143,806 | ₩144,676 | +0.16% | 50.6만 |
|---|
| 2026.07.02 | ₩145,868 | ₩149,910 | ₩140,206 | ₩144,449 | -0.97% | 75.3만 |
|---|
| 2026.07.01 | ₩156,616 | ₩156,616 | ₩137,944 | ₩146,028 | -6.76% | 166.6만 |
|---|
| 2026.06.30 | ₩160,765 | ₩161,749 | ₩158,155 | ₩158,971 | -1.12% | 47.6만 |
|---|
| 2026.06.29 | ₩162,719 | ₩165,958 | ₩156,254 | ₩160,899 | -1.12% | 50.6만 |
|---|
| 2026.06.26 | ₩168,408 | ₩169,104 | ₩164,004 | ₩164,459 | -2.34% | 130.6만 |
|---|
| 2026.06.25 | ₩170,295 | ₩173,889 | ₩165,998 | ₩168,381 | -1.12% | 52.8만 |
|---|
| 2026.06.24 | ₩165,878 | ₩173,601 | ₩159,388 | ₩167,511 | +0.98% | 66만 |
|---|
| 2026.06.23 | ₩166,132 | ₩169,063 | ₩160,618 | ₩164,700 | -0.86% | 48.5만 |
|---|
| 2026.06.22 | ₩164,339 | ₩170,991 | ₩163,375 | ₩170,054 | +3.48% | 52.8만 |
|---|
| 2026.06.18 | ₩165,235 | ₩166,473 | ₩162,906 | ₩164,339 | -0.54% | 75.8만 |
|---|
| 2026.06.17 | ₩163,964 | ₩168,247 | ₩160,337 | ₩160,966 | -1.83% | 54.2만 |
|---|
| 2026.06.16 | ₩163,134 | ₩167,297 | ₩162,157 | ₩163,308 | +0.11% | 62.8만 |
|---|
| 2026.06.15 | ₩156,455 | ₩162,572 | ₩156,455 | ₩160,992 | +2.90% | 97.2만 |
|---|
| 2026.06.12 | ₩141,946 | ₩153,858 | ₩141,477 | ₩152,413 | +7.37% | 78.3만 |
|---|
| 2026.06.11 | ₩141,022 | ₩142,896 | ₩137,863 | ₩141,477 | +0.32% | 74만 |
|---|
| 2026.06.10 | ₩147,367 | ₩149,495 | ₩138,586 | ₩139,550 | -5.30% | 64.1만 |
|---|
| 2026.06.09 | ₩145,158 | ₩149,548 | ₩139,550 | ₩146,470 | +0.90% | 76.2만 |
|---|
| 2026.06.08 | ₩147,768 | ₩148,826 | ₩141,892 | ₩142,374 | -3.65% | 69.8만 |
|---|
| 2026.06.05 | ₩151,155 | ₩153,724 | ₩147,875 | ₩147,996 | -2.09% | 43.8만 |
|---|
| 2026.06.04 | ₩148,919 | ₩151,824 | ₩146,122 | ₩151,155 | +1.50% | 55.2만 |
|---|
| 2026.06.03 | ₩147,032 | ₩148,143 | ₩143,217 | ₩147,768 | +0.50% | 46.1만 |
|---|
| 2026.06.02 | ₩151,262 | ₩154,594 | ₩146,898 | ₩149,147 | -1.40% | 68.5만 |
|---|
| 2026.06.01 | ₩152,560 | ₩154,233 | ₩145,238 | ₩153,577 | +0.67% | 59.5만 |
|---|
| 2026.05.29 | ₩161,046 | ₩163,817 | ₩155,572 | ₩155,893 | -3.20% | 51.4만 |
|---|
| 2026.05.28 | ₩154,086 | ₩161,173 | ₩150,713 | ₩160,792 | +4.35% | 52.2만 |
|---|
| 2026.05.27 | ₩156,696 | ₩157,633 | ₩154,681 | ₩155,652 | -0.67% | 45.2만 |
|---|
| 2026.05.26 | ₩153,925 | ₩156,863 | ₩152,881 | ₩154,032 | +0.07% | 44.5만 |
|---|
| 2026.05.22 | ₩149,374 | ₩151,757 | ₩145,533 | ₩151,061 | +1.13% | 52.3만 |
|---|
| 2026.05.21 | ₩148,625 | ₩151,449 | ₩146,323 | ₩149,120 | +0.33% | 57.4만 |
|---|
| 2026.05.20 | ₩149,481 | ₩153,437 | ₩146,242 | ₩150,606 | +0.75% | 65.5만 |
|---|
| 2026.05.19 | ₩150,646 | ₩151,282 | ₩145,894 | ₩147,634 | -2.00% | 45.1만 |
|---|
| 2026.05.18 | ₩159,279 | ₩159,950 | ₩152,721 | ₩153,858 | -3.40% | 56.9만 |
|---|
| 2026.05.15 | ₩163,776 | ₩163,776 | ₩157,773 | ₩158,008 | -3.52% | 48.2만 |
|---|
| 2026.05.14 | ₩172,035 | ₩172,704 | ₩166,092 | ₩167,096 | -2.87% | 42.8만 |
|---|
| 2026.05.13 | ₩170,188 | ₩171,714 | ₩163,402 | ₩169,813 | -0.22% | 49.5만 |
|---|
| 2026.05.12 | ₩179,356 | ₩180,360 | ₩169,545 | ₩169,813 | -5.32% | 70.3만 |
|---|
| 2026.05.11 | ₩189,382 | ₩194,200 | ₩180,039 | ₩181,297 | -4.27% | 80.1만 |
|---|
| 2026.05.08 | ₩191,081 | ₩202,110 | ₩182,870 | ₩188,030 | -1.60% | 164.7만 |
|---|
| 2026.05.07 | ₩180,681 | ₩182,221 | ₩171,981 | ₩175,823 | -2.69% | 98.5만 |
|---|
| 2026.05.06 | ₩179,544 | ₩184,148 | ₩176,800 | ₩180,628 | +0.60% | 53.6만 |
|---|
| 2026.05.05 | ₩172,557 | ₩179,490 | ₩169,224 | ₩176,171 | +2.09% | 70.2만 |
|---|
| 2026.05.04 | ₩167,979 | ₩171,446 | ₩165,871 | ₩167,591 | -0.23% | 42.3만 |
|---|
| 2026.05.01 | ₩167,417 | ₩171,854 | ₩165,918 | ₩169,358 | +1.16% | 49.1만 |
|---|
| 2026.04.30 | ₩156,977 | ₩165,918 | ₩156,977 | ₩165,516 | +5.44% | 36.1만 |
|---|
| 2026.04.29 | ₩156,709 | ₩159,467 | ₩153,979 | ₩154,394 | -1.48% | 25.2만 |
|---|
| 2026.04.28 | ₩160,912 | ₩161,896 | ₩155,786 | ₩156,709 | -2.61% | 31.2만 |
|---|
| 2026.04.27 | ₩160,845 | ₩163,141 | ₩159,661 | ₩161,675 | +0.52% | 32.4만 |
|---|
| 2026.04.24 | ₩164,472 | ₩164,472 | ₩158,034 | ₩160,845 | -2.21% | 36.9만 |
|---|
| 2026.04.23 | ₩164,084 | ₩167,203 | ₩158,289 | ₩162,933 | -0.70% | 32만 |
|---|
| 2026.04.22 | ₩167,591 | ₩169,505 | ₩161,233 | ₩161,969 | -3.35% | 39.6만 |
|---|
| 2026.04.21 | ₩170,723 | ₩172,758 | ₩164,071 | ₩164,968 | -3.37% | 56만 |
|---|
| 2026.04.20 | ₩166,045 | ₩171,379 | ₩163,130 | ₩170,723 | +2.82% | 47.6만 |
|---|
| 2026.04.17 | ₩153,952 | ₩169,826 | ₩153,912 | ₩168,167 | +9.23% | 103.4만 |
|---|
| 2026.04.16 | ₩150,124 | ₩151,904 | ₩148,317 | ₩150,111 | -0.01% | 37.5만 |
|---|
| 2026.04.15 | ₩152,707 | ₩154,086 | ₩147,808 | ₩149,508 | -2.09% | 42만 |
|---|
| 2026.04.14 | ₩155,344 | ₩157,552 | ₩151,984 | ₩153,805 | -0.99% | 41.1만 |
|---|
| 2026.04.13 | ₩156,897 | ₩158,135 | ₩151,074 | ₩154,916 | -1.26% | 46.3만 |
|---|
| 2026.04.10 | ₩157,271 | ₩159,359 | ₩153,791 | ₩159,092 | +1.16% | 24.7만 |
|---|
| 2026.04.09 | ₩152,091 | ₩160,511 | ₩151,998 | ₩157,526 | +3.57% | 33.7만 |
|---|
| 2026.04.08 | ₩152,279 | ₩157,204 | ₩151,195 | ₩153,898 | +1.06% | 46.6만 |
|---|
| 2026.04.07 | ₩143,820 | ₩146,242 | ₩138,011 | ₩142,843 | -0.68% | 56.1만 |
|---|
| 2026.04.06 | ₩141,879 | ₩146,175 | ₩140,460 | ₩145,734 | +2.72% | 47.6만 |
|---|
| 2026.04.02 | ₩151,114 | ₩151,114 | ₩141,036 | ₩141,732 | -6.21% | 89.7만 |
|---|
| 2026.04.01 | ₩151,757 | ₩155,464 | ₩149,989 | ₩151,114 | -0.42% | 38만 |
|---|
| 2026.03.31 | ₩144,556 | ₩149,910 | ₩143,365 | ₩148,732 | +2.89% | 54.6만 |
|---|
| 2026.03.30 | ₩145,546 | ₩147,541 | ₩140,540 | ₩141,825 | -2.56% | 49.6만 |
|---|
| 2026.03.27 | ₩144,355 | ₩149,040 | ₩143,391 | ₩145,948 | +1.10% | 55.5만 |
|---|
| 2026.03.26 | ₩148,036 | ₩149,294 | ₩145,158 | ₩146,845 | -0.80% | 50.7만 |
|---|
| 2026.03.25 | ₩150,432 | ₩151,717 | ₩148,270 | ₩149,990 | -0.29% | 42.5만 |
|---|
| 2026.03.24 | ₩146,978 | ₩148,518 | ₩142,575 | ₩147,621 | +0.44% | 56.1만 |
|---|
| 2026.03.23 | ₩147,005 | ₩150,960 | ₩144,556 | ₩150,204 | +2.18% | 94.9만 |
|---|
| 2026.03.20 | ₩151,569 | ₩153,524 | ₩138,881 | ₩140,433 | -7.35% | 96.7만 |
|---|
| 2026.03.19 | ₩154,099 | ₩156,134 | ₩148,638 | ₩151,569 | -1.64% | 57.5만 |
|---|
| 2026.03.18 | ₩157,191 | ₩162,224 | ₩156,013 | ₩157,111 | -0.05% | 50.5만 |
|---|
| 2026.03.17 | ₩159,881 | ₩162,143 | ₩155,652 | ₩157,298 | -1.62% | 49.1만 |
|---|
| 2026.03.16 | ₩155,237 | ₩160,925 | ₩152,774 | ₩158,797 | +2.29% | 53.7만 |
|---|
| 2026.03.13 | ₩158,208 | ₩159,159 | ₩150,760 | ₩152,547 | -3.58% | 33.3만 |
|---|
| 2026.03.12 | ₩159,426 | ₩161,046 | ₩155,357 | ₩155,826 | -2.26% | 44.4만 |
|---|
| 2026.03.11 | ₩163,736 | ₩163,736 | ₩159,962 | ₩162,217 | -0.93% | 51만 |
|---|
| 2026.03.10 | ₩164,593 | ₩169,599 | ₩162,806 | ₩163,991 | -0.37% | 51.5만 |
|---|
| 2026.03.09 | ₩154,407 | ₩166,306 | ₩152,667 | ₩165,262 | +7.03% | 70.5만 |
|---|
| 2026.03.06 | ₩163,402 | ₩165,336 | ₩157,486 | ₩158,061 | -3.27% | 48.6만 |
|---|
| 2026.03.05 | ₩179,744 | ₩181,431 | ₩165,490 | ₩168,153 | -6.45% | 74.4만 |
|---|
| 2026.03.04 | ₩179,959 | ₩182,850 | ₩177,027 | ₩182,033 | +1.15% | 61.4만 |
|---|
| 2026.03.03 | ₩178,018 | ₩182,181 | ₩173,347 | ₩181,029 | +1.69% | 45.6만 |
|---|
| 2026.03.02 | ₩178,018 | ₩183,419 | ₩175,854 | ₩182,917 | +2.75% | 44.7만 |
|---|
| 2026.02.27 | ₩178,821 | ₩181,170 | ₩174,979 | ₩179,852 | +0.58% | 43.9만 |
|---|
| 2026.02.26 | ₩185,165 | ₩185,313 | ₩176,793 | ₩181,538 | -1.96% | 61.7만 |
|---|
| 2026.02.25 | ₩186,544 | ₩186,850 | ₩178,874 | ₩182,703 | -2.06% | 30.5만 |
|---|
| 2026.02.24 | ₩177,549 | ₩186,932 | ₩175,732 | ₩185,888 | +4.70% | 61.7만 |
|---|
| 2026.02.23 | ₩176,773 | ₩179,959 | ₩172,369 | ₩174,712 | -1.17% | 41.9만 |
|---|
| 2026.02.20 | ₩176,974 | ₩179,356 | ₩175,448 | ₩176,546 | -0.24% | 38.1만 |
|---|
| 2026.02.19 | ₩172,664 | ₩176,693 | ₩171,178 | ₩175,622 | +1.71% | 42.4만 |
|---|
| 2026.02.18 | ₩181,351 | ₩183,720 | ₩172,851 | ₩174,645 | -3.70% | 68.9만 |
|---|
| 2026.02.17 | ₩179,504 | ₩185,527 | ₩177,482 | ₩180,922 | +0.79% | 62.1만 |
|---|
| 2026.02.13 | ₩182,582 | ₩187,145 | ₩177,938 | ₩179,263 | -1.82% | 86만 |
|---|
| 2026.02.12 | ₩182,703 | ₩189,930 | ₩180,374 | ₩180,387 | -1.27% | 129.7만 |
|---|
| 2026.02.11 | ₩173,922 | ₩182,395 | ₩173,922 | ₩179,637 | +3.29% | 82.1만 |
|---|
| 2026.02.10 | ₩169,505 | ₩175,816 | ₩168,555 | ₩170,897 | +0.82% | 40.3만 |
|---|
| 2026.02.09 | ₩172,182 | ₩176,452 | ₩169,371 | ₩169,505 | -1.55% | 71만 |
|---|
| 2026.02.06 | ₩170,911 | ₩175,983 | ₩168,515 | ₩170,054 | -0.50% | 99만 |
|---|
| 2026.02.05 | ₩147,889 | ₩179,182 | ₩147,889 | ₩170,857 | +15.53% | 169.1만 |
|---|
| 2026.02.04 | ₩158,744 | ₩159,279 | ₩148,585 | ₩153,617 | -3.23% | 57.2만 |
|---|
| 2026.02.03 | ₩154,849 | ₩157,753 | ₩153,136 | ₩157,352 | +1.62% | 43.8만 |
|---|
| 2026.02.02 | ₩145,640 | ₩155,398 | ₩145,339 | ₩152,854 | +4.95% | 48.6만 |
|---|
| 2026.01.30 | ₩149,990 | ₩152,640 | ₩146,108 | ₩147,072 | -1.95% | 46.6만 |
|---|
| 2026.01.29 | ₩152,881 | ₩154,206 | ₩148,852 | ₩150,954 | -1.26% | 26.6만 |
|---|
| 2026.01.28 | ₩148,263 | ₩153,691 | ₩145,348 | ₩151,717 | +2.33% | 35.3만 |
|---|
| 2026.01.27 | ₩152,025 | ₩152,403 | ₩146,898 | ₩148,625 | -2.24% | 30.3만 |
|---|
| 2026.01.26 | ₩149,348 | ₩153,256 | ₩149,348 | ₩150,927 | +1.06% | 28만 |
|---|
| 2026.01.23 | ₩153,028 | ₩153,149 | ₩147,936 | ₩148,531 | -2.94% | 23.8만 |
|---|
| 2026.01.22 | ₩151,248 | ₩153,042 | ₩148,812 | ₩152,868 | +1.07% | 37.6만 |
|---|
| 2026.01.21 | ₩146,282 | ₩149,712 | ₩144,288 | ₩149,174 | +1.98% | 55.6만 |
|---|
| 2026.01.20 | ₩150,619 | ₩153,591 | ₩145,767 | ₩146,229 | -2.91% | 34.9만 |
|---|
| 2026.01.16 | ₩150,164 | ₩156,495 | ₩148,638 | ₩153,149 | +1.99% | 66.8만 |
|---|
| 2026.01.15 | ₩154,287 | ₩156,308 | ₩144,944 | ₩150,084 | -2.72% | 106.3만 |
|---|
| 2026.01.14 | ₩154,849 | ₩155,518 | ₩147,715 | ₩152,172 | -1.73% | 54만 |
|---|
| 2026.01.13 | ₩157,807 | ₩158,985 | ₩154,139 | ₩154,648 | -2.00% | 44.3만 |
|---|
| 2026.01.12 | ₩153,845 | ₩157,378 | ₩153,845 | ₩156,723 | +1.87% | 37.5만 |
|---|
| 2026.01.09 | ₩152,948 | ₩155,732 | ₩149,040 | ₩153,965 | +0.67% | 40.2만 |
|---|
| 2026.01.08 | ₩149,950 | ₩151,837 | ₩147,099 | ₩150,311 | +0.24% | 30.9만 |
|---|
| 2026.01.07 | ₩155,331 | ₩155,545 | ₩142,689 | ₩147,835 | -4.83% | 69만 |
|---|
| 2026.01.06 | ₩151,034 | ₩154,661 | ₩144,529 | ₩154,367 | +2.21% | 53.6만 |
|---|
| 2026.01.05 | ₩149,843 | ₩154,668 | ₩149,140 | ₩152,239 | +1.60% | 37.5만 |
|---|
| 2026.01.02 | ₩145,520 | ₩152,118 | ₩145,366 | ₩150,124 | +3.16% | 27.6만 |
|---|
| 2025.12.31 | ₩147,420 | ₩148,839 | ₩145,165 | ₩145,292 | -1.44% | 40.3만 |
|---|
| 2025.12.30 | ₩148,719 | ₩150,003 | ₩146,523 | ₩147,219 | -1.01% | 30.6만 |
|---|
| 2025.12.29 | ₩149,829 | ₩151,275 | ₩148,143 | ₩149,374 | -0.30% | 28.2만 |
|---|
| 2025.12.26 | ₩148,504 | ₩151,958 | ₩146,728 | ₩151,342 | +1.91% | 30.4만 |
|---|
| 2025.12.24 | ₩148,491 | ₩151,556 | ₩148,397 | ₩149,923 | +0.96% | 39.2만 |
|---|
| 2025.12.23 | ₩149,401 | ₩152,359 | ₩147,675 | ₩149,896 | +0.33% | 54.8만 |
|---|
| 2025.12.22 | ₩146,617 | ₩153,390 | ₩146,564 | ₩149,990 | +2.30% | 46.2만 |
|---|
| 2025.12.19 | ₩145,774 | ₩149,067 | ₩145,305 | ₩146,068 | +0.20% | 76.9만 |
|---|
| 2025.12.18 | ₩148,357 | ₩150,050 | ₩145,868 | ₩146,001 | -1.59% | 49.5만 |
|---|
| 2025.12.17 | ₩151,851 | ₩152,280 | ₩143,217 | ₩145,105 | -4.44% | 69.6만 |
|---|
| 2025.12.16 | ₩148,611 | ₩152,413 | ₩144,462 | ₩151,824 | +2.16% | 76.1만 |
|---|
| 2025.12.15 | ₩147,581 | ₩150,733 | ₩146,363 | ₩147,219 | -0.24% | 76.6만 |
|---|
| 2025.12.12 | ₩148,344 | ₩149,555 | ₩143,853 | ₩147,340 | -0.68% | 73.5만 |
|---|
| 2025.12.11 | ₩143,311 | ₩147,802 | ₩142,428 | ₩147,206 | +2.72% | 42.4만 |
|---|
| 2025.12.10 | ₩138,934 | ₩144,328 | ₩136,913 | ₩142,602 | +2.64% | 50.5만 |
|---|
| 2025.12.09 | ₩139,483 | ₩141,825 | ₩137,422 | ₩138,667 | -0.59% | 39.3만 |
|---|
| 2025.12.08 | ₩139,015 | ₩141,946 | ₩135,856 | ₩139,483 | +0.34% | 71.5만 |
|---|
| 2025.12.05 | ₩140,420 | ₩140,674 | ₩137,562 | ₩137,917 | -1.78% | 27.1만 |
|---|
| 2025.12.04 | ₩139,871 | ₩141,401 | ₩138,626 | ₩141,049 | +0.84% | 26.2만 |
|---|
| 2025.12.03 | ₩141,745 | ₩142,883 | ₩137,984 | ₩140,540 | -0.85% | 33.4만 |
|---|
| 2025.12.02 | ₩144,783 | ₩146,068 | ₩140,111 | ₩140,995 | -2.62% | 34.6만 |
|---|
| 2025.12.01 | ₩143,646 | ₩148,397 | ₩140,524 | ₩144,783 | +0.79% | 67.4만 |
|---|
| 2025.11.28 | ₩146,175 | ₩146,175 | ₩144,322 | ₩145,894 | -0.19% | 31만 |
|---|
| 2025.11.26 | ₩140,540 | ₩145,868 | ₩139,490 | ₩145,091 | +3.24% | 60.1만 |
|---|
| 2025.11.25 | ₩139,055 | ₩141,986 | ₩137,288 | ₩141,611 | +1.84% | 51.4만 |
|---|
| 2025.11.24 | ₩134,678 | ₩139,403 | ₩134,334 | ₩138,452 | +2.80% | 53.7만 |
|---|
| 2025.11.21 | ₩133,246 | ₩136,793 | ₩128,909 | ₩135,401 | +1.62% | 104.8만 |
|---|
| 2025.11.20 | ₩134,049 | ₩139,202 | ₩127,162 | ₩134,424 | +0.28% | 152.7만 |
|---|
| 2025.11.19 | ₩142,548 | ₩144,556 | ₩139,309 | ₩139,456 | -2.17% | 35.3만 |
|---|
| 2025.11.18 | ₩137,904 | ₩142,040 | ₩137,060 | ₩140,955 | +2.21% | 32.7만 |
|---|
| 2025.11.17 | ₩142,669 | ₩143,753 | ₩138,198 | ₩139,804 | -2.01% | 23.5만 |
|---|
| 2025.11.14 | ₩138,506 | ₩144,830 | ₩135,427 | ₩142,976 | +3.23% | 46.7만 |
|---|
| 2025.11.13 | ₩147,875 | ₩148,678 | ₩140,045 | ₩142,040 | -3.95% | 43.5만 |
|---|
| 2025.11.12 | ₩147,661 | ₩151,335 | ₩146,671 | ₩149,481 | +1.23% | 29.3만 |
|---|
| 2025.11.11 | ₩151,088 | ₩151,088 | ₩146,617 | ₩147,808 | -2.17% | 41.4만 |
|---|
| 2025.11.10 | ₩150,900 | ₩153,977 | ₩148,772 | ₩152,787 | +1.25% | 31.2만 |
|---|
| 2025.11.07 | ₩150,539 | ₩150,539 | ₩142,441 | ₩149,067 | -0.98% | 37.1만 |
|---|
| 2025.11.06 | ₩154,822 | ₩155,264 | ₩149,455 | ₩151,041 | -2.44% | 34.5만 |
|---|
| 2025.11.05 | ₩150,191 | ₩155,264 | ₩149,789 | ₩153,724 | +2.35% | 30.2만 |
|---|
| 2025.11.04 | ₩152,091 | ₩152,373 | ₩147,233 | ₩149,937 | -1.42% | 41.8만 |
|---|
| 2025.11.03 | ₩153,698 | ₩156,094 | ₩150,813 | ₩152,299 | -0.91% | 27.9만 |
|---|
| 2025.10.31 | ₩150,793 | ₩153,959 | ₩149,910 | ₩153,055 | +1.50% | 41만 |
|---|
| 2025.10.30 | ₩154,822 | ₩156,816 | ₩149,026 | ₩150,820 | -2.58% | 42.6만 |
|---|
| 2025.10.29 | ₩157,874 | ₩158,831 | ₩152,252 | ₩155,531 | -1.48% | 39.1만 |
|---|
| 2025.10.28 | ₩156,241 | ₩157,579 | ₩153,403 | ₩157,486 | +0.80% | 20.4만 |
|---|
| 2025.10.27 | ₩159,159 | ₩160,772 | ₩155,157 | ₩156,415 | -1.72% | 27.9만 |
|---|
| 2025.10.24 | ₩160,189 | ₩163,897 | ₩157,753 | ₩157,927 | -1.41% | 49.2만 |
|---|
| 2025.10.23 | ₩159,493 | ₩161,715 | ₩153,524 | ₩155,277 | -2.64% | 38.1만 |
|---|
| 2025.10.22 | ₩165,878 | ₩169,974 | ₩157,285 | ₩159,962 | -3.57% | 62.2만 |
|---|
| 2025.10.21 | ₩158,998 | ₩164,606 | ₩156,810 | ₩163,428 | +2.79% | 48.1만 |
|---|
| 2025.10.20 | ₩156,442 | ₩160,216 | ₩155,585 | ₩157,552 | +0.71% | 30.4만 |
|---|
| 2025.10.17 | ₩154,193 | ₩156,361 | ₩152,132 | ₩153,939 | -0.16% | 76.2만 |
|---|
| 2025.10.16 | ₩154,916 | ₩157,633 | ₩152,680 | ₩154,715 | -0.13% | 46.5만 |
|---|
| 2025.10.15 | ₩163,709 | ₩166,226 | ₩154,072 | ₩155,264 | -5.16% | 78만 |
|---|
| 2025.10.14 | ₩163,121 | ₩167,855 | ₩162,719 | ₩165,744 | +1.61% | 29.2만 |
|---|
| 2025.10.13 | ₩167,805 | ₩170,951 | ₩165,128 | ₩165,985 | -1.08% | 24.4만 |
|---|
| 2025.10.10 | ₩161,969 | ₩168,073 | ₩161,193 | ₩164,606 | +1.63% | 47.7만 |
|---|