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 | ₩118,292 | ₩119,726 | ₩113,895 | ₩116,020 | -1.92% | 49.4만 |
| 2026.10.08 | ₩116,501 | ₩118,599 | ₩115,819 | ₩118,051 | +1.33% | 56.6만 |
| 2026.10.07 | ₩122,168 | ₩122,448 | ₩115,338 | ₩118,559 | -2.95% | 74.8만 |
| 2026.10.06 | ₩121,620 | ₩127,594 | ₩121,620 | ₩125,482 | +3.18% | 64.5만 |
| 2026.10.05 | ₩121,259 | ₩122,201 | ₩117,142 | ₩120,951 | -0.25% | 72.8만 |
| 2026.10.02 | ₩123,638 | ₩125,148 | ₩121,459 | ₩121,727 | -1.55% | 72.7만 |
| 2026.10.01 | ₩119,575 | ₩123,771 | ₩118,238 | ₩120,484 | +0.76% | 52.2만 |
| 2026.09.30 | ₩123,771 | ₩123,965 | ₩119,575 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩120,323 |
| -2.79% |
| 58.6만 |
| 2026.09.29 | ₩123,411 | ₩126,117 | ₩122,649 | ₩122,823 | -0.48% | 88.7만 |
|---|
| 2026.09.28 | ₩122,956 | ₩124,410 | ₩119,274 | ₩122,248 | -0.58% | 70.3만 |
|---|
| 2026.09.25 | ₩121,299 | ₩125,790 | ₩119,889 | ₩125,242 | +3.25% | 76.9만 |
|---|
| 2026.09.24 | ₩124,413 | ₩124,413 | ₩118,586 | ₩120,083 | -3.48% | 78.3만 |
|---|
| 2026.09.23 | ₩127,340 | ₩129,064 | ₩122,114 | ₩124,881 | -1.93% | 55.9만 |
|---|
| 2026.09.22 | ₩128,529 | ₩129,786 | ₩125,442 | ₩129,251 | +0.56% | 73.4만 |
|---|
| 2026.09.21 | ₩127,460 | ₩128,422 | ₩124,961 | ₩126,244 | -0.95% | 78.4만 |
|---|
| 2026.09.18 | ₩126,458 | ₩127,353 | ₩125,696 | ₩126,070 | -0.31% | 95.2만 |
|---|
| 2026.09.17 | ₩131,189 | ₩131,269 | ₩125,449 | ₩126,458 | -3.61% | 47.7만 |
|---|
| 2026.09.16 | ₩128,877 | ₩130,587 | ₩126,391 | ₩127,059 | -1.41% | 58.4만 |
|---|
| 2026.09.15 | ₩130,454 | ₩130,454 | ₩126,444 | ₩127,019 | -2.63% | 33.9만 |
|---|
| 2026.09.14 | ₩129,077 | ₩130,313 | ₩126,758 | ₩129,518 | +0.34% | 48.9만 |
|---|
| 2026.09.11 | ₩130,975 | ₩133,637 | ₩129,207 | ₩133,207 | +1.70% | 31.6만 |
|---|
| 2026.09.10 | ₩128,583 | ₩130,922 | ₩127,647 | ₩128,462 | -0.09% | 38.2만 |
|---|
| 2026.09.09 | ₩136,922 | ₩138,199 | ₩130,207 | ₩131,202 | -4.18% | 47.4만 |
|---|
| 2026.09.08 | ₩138,553 | ₩140,444 | ₩137,163 | ₩137,791 | -0.55% | 38.5만 |
|---|
| 2026.09.04 | ₩137,497 | ₩140,651 | ₩137,497 | ₩139,903 | +1.75% | 33.1만 |
|---|
| 2026.09.03 | ₩137,444 | ₩137,524 | ₩133,421 | ₩137,230 | -0.16% | 37.9만 |
|---|
| 2026.09.02 | ₩134,463 | ₩136,214 | ₩132,191 | ₩135,158 | +0.52% | 68.7만 |
|---|
| 2026.09.01 | ₩140,330 | ₩143,070 | ₩131,749 | ₩134,396 | -4.23% | 80만 |
|---|
| 2026.08.31 | ₩145,529 | ₩147,801 | ₩140,330 | ₩141,934 | -2.47% | 65.3만 |
|---|
| 2026.08.28 | ₩153,361 | ₩155,032 | ₩145,676 | ₩147,146 | -4.05% | 51.6만 |
|---|
| 2026.08.27 | ₩153,508 | ₩153,916 | ₩147,736 | ₩153,361 | -0.10% | 39.8만 |
|---|
| 2026.08.26 | ₩146,946 | ₩153,802 | ₩146,946 | ₩153,094 | +4.18% | 71.7만 |
|---|
| 2026.08.25 | ₩146,451 | ₩147,180 | ₩143,618 | ₩146,598 | +0.10% | 45.7만 |
|---|
| 2026.08.24 | ₩149,913 | ₩149,913 | ₩144,808 | ₩144,995 | -3.28% | 65.4만 |
|---|
| 2026.08.21 | ₩152,907 | ₩153,455 | ₩148,617 | ₩149,913 | -1.96% | 38.9만 |
|---|
| 2026.08.20 | ₩153,308 | ₩153,548 | ₩149,124 | ₩151,276 | -1.33% | 35.9만 |
|---|
| 2026.08.19 | ₩154,724 | ₩155,713 | ₩150,093 | ₩154,510 | -0.14% | 44만 |
|---|
| 2026.08.18 | ₩160,271 | ₩160,271 | ₩151,330 | ₩151,744 | -5.32% | 78.1만 |
|---|
| 2026.08.17 | ₩163,893 | ₩163,893 | ₩159,636 | ₩160,992 | -1.77% | 56.7만 |
|---|
| 2026.08.14 | ₩158,413 | ₩164,120 | ₩156,054 | ₩162,449 | +2.55% | 48.5만 |
|---|
| 2026.08.13 | ₩161,808 | ₩163,786 | ₩158,132 | ₩158,500 | -2.04% | 71.2만 |
|---|
| 2026.08.12 | ₩161,687 | ₩165,002 | ₩160,311 | ₩162,422 | +0.45% | 83만 |
|---|
| 2026.08.11 | ₩157,143 | ₩161,714 | ₩153,161 | ₩161,433 | +2.73% | 92.2만 |
|---|
| 2026.08.10 | ₩160,110 | ₩162,757 | ₩157,183 | ₩157,918 | -1.37% | 85.3만 |
|---|
| 2026.08.07 | ₩147,280 | ₩163,037 | ₩147,280 | ₩160,030 | +8.66% | 197.1만 |
|---|
| 2026.08.06 | ₩141,921 | ₩142,348 | ₩132,251 | ₩133,862 | -5.68% | 136.5만 |
|---|
| 2026.08.05 | ₩144,447 | ₩145,108 | ₩140,357 | ₩140,424 | -2.78% | 62.1만 |
|---|
| 2026.08.04 | ₩145,810 | ₩146,184 | ₩142,362 | ₩142,616 | -2.19% | 110.6만 |
|---|
| 2026.08.03 | ₩140,852 | ₩145,048 | ₩139,555 | ₩144,500 | +2.59% | 58.2만 |
|---|
| 2026.07.31 | ₩137,256 | ₩140,877 | ₩134,530 | ₩138,125 | +0.63% | 61.2만 |
|---|
| 2026.07.30 | ₩140,685 | ₩143,003 | ₩135,279 | ₩135,907 | -3.40% | 74.5만 |
|---|
| 2026.07.29 | ₩141,814 | ₩142,308 | ₩134,650 | ₩139,034 | -1.96% | 86.4만 |
|---|
| 2026.07.28 | ₩140,357 | ₩142,776 | ₩136,528 | ₩142,549 | +1.56% | 63.9만 |
|---|
| 2026.07.27 | ₩140,010 | ₩141,787 | ₩137,123 | ₩140,397 | +0.28% | 54.1만 |
|---|
| 2026.07.24 | ₩139,729 | ₩140,317 | ₩136,120 | ₩138,045 | -1.21% | 60만 |
|---|
| 2026.07.23 | ₩136,882 | ₩140,518 | ₩135,893 | ₩139,047 | +1.58% | 81.5만 |
|---|
| 2026.07.22 | ₩137,724 | ₩141,333 | ₩136,802 | ₩139,315 | +1.15% | 90.8만 |
|---|
| 2026.07.21 | ₩136,655 | ₩140,304 | ₩134,650 | ₩137,938 | +0.94% | 895.5만 |
|---|
| 2026.07.20 | ₩138,513 | ₩143,003 | ₩136,000 | ₩136,922 | -1.15% | 174.9만 |
|---|
| 2026.07.17 | ₩141,346 | ₩145,997 | ₩138,568 | ₩139,622 | -1.22% | 265만 |
|---|
| 2026.07.16 | ₩136,722 | ₩140,598 | ₩134,610 | ₩136,869 | +0.11% | 57.3만 |
|---|
| 2026.07.15 | ₩132,218 | ₩141,199 | ₩131,643 | ₩138,807 | +4.98% | 128.8만 |
|---|
| 2026.07.14 | ₩126,966 | ₩131,911 | ₩126,966 | ₩130,106 | +2.47% | 87.9만 |
|---|
| 2026.07.13 | ₩126,097 | ₩129,786 | ₩124,854 | ₩124,974 | -0.89% | 49.7만 |
|---|
| 2026.07.10 | ₩127,099 | ₩130,841 | ₩125,362 | ₩126,819 | -0.22% | 111.2만 |
|---|
| 2026.07.09 | ₩138,940 | ₩138,994 | ₩125,295 | ₩127,634 | -8.14% | 110.9만 |
|---|
| 2026.07.08 | ₩135,432 | ₩138,312 | ₩134,764 | ₩136,187 | +0.56% | 67만 |
|---|
| 2026.07.07 | ₩142,188 | ₩142,188 | ₩136,321 | ₩138,606 | -2.52% | 59.5만 |
|---|
| 2026.07.06 | ₩144,233 | ₩148,336 | ₩143,591 | ₩144,460 | +0.16% | 50.6만 |
|---|
| 2026.07.02 | ₩145,650 | ₩149,686 | ₩139,996 | ₩144,233 | -0.97% | 75.3만 |
|---|
| 2026.07.01 | ₩156,382 | ₩156,382 | ₩137,738 | ₩145,810 | -6.76% | 166.6만 |
|---|
| 2026.06.30 | ₩160,525 | ₩161,507 | ₩157,918 | ₩158,734 | -1.12% | 47.6만 |
|---|
| 2026.06.29 | ₩162,476 | ₩165,710 | ₩156,021 | ₩160,658 | -1.12% | 50.6만 |
|---|
| 2026.06.26 | ₩168,156 | ₩168,851 | ₩163,759 | ₩164,213 | -2.34% | 130.6만 |
|---|
| 2026.06.25 | ₩170,040 | ₩173,629 | ₩165,750 | ₩168,129 | -1.12% | 52.8만 |
|---|
| 2026.06.24 | ₩165,630 | ₩173,341 | ₩159,149 | ₩167,260 | +0.98% | 66만 |
|---|
| 2026.06.23 | ₩165,884 | ₩168,811 | ₩160,378 | ₩164,454 | -0.86% | 48.5만 |
|---|
| 2026.06.22 | ₩164,093 | ₩170,735 | ₩163,131 | ₩169,800 | +3.48% | 52.8만 |
|---|
| 2026.06.18 | ₩164,988 | ₩166,225 | ₩162,663 | ₩164,093 | -0.54% | 75.8만 |
|---|
| 2026.06.17 | ₩163,719 | ₩167,996 | ₩160,097 | ₩160,725 | -1.83% | 54.2만 |
|---|
| 2026.06.16 | ₩162,890 | ₩167,047 | ₩161,915 | ₩163,064 | +0.11% | 62.8만 |
|---|
| 2026.06.15 | ₩156,221 | ₩162,329 | ₩156,221 | ₩160,752 | +2.90% | 97.2만 |
|---|
| 2026.06.12 | ₩141,734 | ₩153,628 | ₩141,266 | ₩152,185 | +7.37% | 78.3만 |
|---|
| 2026.06.11 | ₩140,812 | ₩142,683 | ₩137,657 | ₩141,266 | +0.32% | 74만 |
|---|
| 2026.06.10 | ₩147,146 | ₩149,271 | ₩138,379 | ₩139,341 | -5.30% | 64.1만 |
|---|
| 2026.06.09 | ₩144,941 | ₩149,325 | ₩139,341 | ₩146,251 | +0.90% | 76.2만 |
|---|
| 2026.06.08 | ₩147,547 | ₩148,603 | ₩141,680 | ₩142,161 | -3.65% | 69.8만 |
|---|
| 2026.06.05 | ₩150,929 | ₩153,495 | ₩147,654 | ₩147,775 | -2.09% | 43.8만 |
|---|
| 2026.06.04 | ₩148,697 | ₩151,597 | ₩145,904 | ₩150,929 | +1.50% | 55.2만 |
|---|
| 2026.06.03 | ₩146,812 | ₩147,922 | ₩143,003 | ₩147,547 | +0.50% | 46.1만 |
|---|
| 2026.06.02 | ₩151,036 | ₩154,363 | ₩146,679 | ₩148,924 | -1.40% | 68.5만 |
|---|
| 2026.06.01 | ₩152,332 | ₩154,003 | ₩145,021 | ₩153,348 | +0.67% | 59.5만 |
|---|
| 2026.05.29 | ₩160,805 | ₩163,572 | ₩155,339 | ₩155,660 | -3.20% | 51.4만 |
|---|
| 2026.05.28 | ₩153,856 | ₩160,932 | ₩150,488 | ₩160,551 | +4.35% | 52.2만 |
|---|
| 2026.05.27 | ₩156,462 | ₩157,397 | ₩154,450 | ₩155,419 | -0.67% | 45.2만 |
|---|
| 2026.05.26 | ₩153,695 | ₩156,629 | ₩152,653 | ₩153,802 | +0.07% | 44.5만 |
|---|
| 2026.05.22 | ₩149,151 | ₩151,530 | ₩145,315 | ₩150,835 | +1.13% | 52.3만 |
|---|
| 2026.05.21 | ₩148,403 | ₩151,223 | ₩146,104 | ₩148,897 | +0.33% | 57.4만 |
|---|
| 2026.05.20 | ₩149,258 | ₩153,207 | ₩146,024 | ₩150,381 | +0.75% | 65.5만 |
|---|
| 2026.05.19 | ₩150,421 | ₩151,056 | ₩145,676 | ₩147,414 | -2.00% | 45.1만 |
|---|
| 2026.05.18 | ₩159,041 | ₩159,711 | ₩152,492 | ₩153,628 | -3.40% | 56.9만 |
|---|
| 2026.05.15 | ₩163,532 | ₩163,532 | ₩157,538 | ₩157,771 | -3.52% | 48.2만 |
|---|
| 2026.05.14 | ₩171,778 | ₩172,446 | ₩165,844 | ₩166,846 | -2.87% | 42.8만 |
|---|
| 2026.05.13 | ₩169,933 | ₩171,457 | ₩163,157 | ₩169,559 | -0.22% | 49.5만 |
|---|
| 2026.05.12 | ₩179,088 | ₩180,091 | ₩169,292 | ₩169,559 | -5.32% | 70.3만 |
|---|
| 2026.05.11 | ₩189,099 | ₩193,910 | ₩179,770 | ₩181,026 | -4.27% | 80.1만 |
|---|
| 2026.05.08 | ₩190,796 | ₩201,808 | ₩182,597 | ₩187,749 | -1.60% | 164.7만 |
|---|
| 2026.05.07 | ₩180,411 | ₩181,948 | ₩171,724 | ₩175,560 | -2.69% | 98.5만 |
|---|
| 2026.05.06 | ₩179,275 | ₩183,873 | ₩176,536 | ₩180,358 | +0.60% | 53.6만 |
|---|
| 2026.05.05 | ₩172,299 | ₩179,222 | ₩168,971 | ₩175,907 | +2.09% | 70.2만 |
|---|
| 2026.05.04 | ₩167,728 | ₩171,190 | ₩165,623 | ₩167,341 | -0.23% | 42.3만 |
|---|
| 2026.05.01 | ₩167,167 | ₩171,597 | ₩165,670 | ₩169,105 | +1.16% | 49.1만 |
|---|
| 2026.04.30 | ₩156,742 | ₩165,670 | ₩156,742 | ₩165,269 | +5.44% | 36.1만 |
|---|
| 2026.04.29 | ₩156,475 | ₩159,228 | ₩153,749 | ₩154,163 | -1.48% | 25.2만 |
|---|
| 2026.04.28 | ₩160,672 | ₩161,654 | ₩155,553 | ₩156,475 | -2.61% | 31.2만 |
|---|
| 2026.04.27 | ₩160,605 | ₩162,897 | ₩159,422 | ₩161,433 | +0.52% | 32.4만 |
|---|
| 2026.04.24 | ₩164,227 | ₩164,227 | ₩157,798 | ₩160,605 | -2.21% | 36.9만 |
|---|
| 2026.04.23 | ₩163,839 | ₩166,953 | ₩158,052 | ₩162,690 | -0.70% | 32만 |
|---|
| 2026.04.22 | ₩167,341 | ₩169,252 | ₩160,992 | ₩161,727 | -3.35% | 39.6만 |
|---|
| 2026.04.21 | ₩170,468 | ₩172,499 | ₩163,826 | ₩164,721 | -3.37% | 56만 |
|---|
| 2026.04.20 | ₩165,797 | ₩171,123 | ₩162,886 | ₩170,468 | +2.82% | 47.6만 |
|---|
| 2026.04.17 | ₩153,722 | ₩169,573 | ₩153,682 | ₩167,915 | +9.23% | 103.4만 |
|---|
| 2026.04.16 | ₩149,900 | ₩151,677 | ₩148,095 | ₩149,886 | -0.01% | 37.5만 |
|---|
| 2026.04.15 | ₩152,479 | ₩153,856 | ₩147,587 | ₩149,285 | -2.09% | 42만 |
|---|
| 2026.04.14 | ₩155,112 | ₩157,317 | ₩151,757 | ₩153,575 | -0.99% | 41.1만 |
|---|
| 2026.04.13 | ₩156,662 | ₩157,898 | ₩150,849 | ₩154,684 | -1.26% | 46.3만 |
|---|
| 2026.04.10 | ₩157,036 | ₩159,121 | ₩153,562 | ₩158,854 | +1.16% | 24.7만 |
|---|
| 2026.04.09 | ₩151,864 | ₩160,271 | ₩151,771 | ₩157,290 | +3.57% | 33.7만 |
|---|
| 2026.04.08 | ₩152,051 | ₩156,970 | ₩150,969 | ₩153,668 | +1.06% | 46.6만 |
|---|
| 2026.04.07 | ₩143,605 | ₩146,024 | ₩137,804 | ₩142,629 | -0.68% | 56.1만 |
|---|
| 2026.04.06 | ₩141,667 | ₩145,957 | ₩140,250 | ₩145,516 | +2.72% | 47.6만 |
|---|
| 2026.04.02 | ₩150,889 | ₩150,889 | ₩140,825 | ₩141,520 | -6.21% | 89.7만 |
|---|
| 2026.04.01 | ₩151,530 | ₩155,232 | ₩149,765 | ₩150,889 | -0.42% | 38만 |
|---|
| 2026.03.31 | ₩144,340 | ₩149,686 | ₩143,150 | ₩148,510 | +2.89% | 54.6만 |
|---|
| 2026.03.30 | ₩145,329 | ₩147,320 | ₩140,330 | ₩141,613 | -2.56% | 49.6만 |
|---|
| 2026.03.27 | ₩144,139 | ₩148,817 | ₩143,177 | ₩145,730 | +1.10% | 55.5만 |
|---|
| 2026.03.26 | ₩147,815 | ₩149,071 | ₩144,941 | ₩146,625 | -0.80% | 50.7만 |
|---|
| 2026.03.25 | ₩150,207 | ₩151,490 | ₩148,049 | ₩149,766 | -0.29% | 42.5만 |
|---|
| 2026.03.24 | ₩146,759 | ₩148,296 | ₩142,362 | ₩147,400 | +0.44% | 56.1만 |
|---|
| 2026.03.23 | ₩146,786 | ₩150,735 | ₩144,340 | ₩149,980 | +2.18% | 94.9만 |
|---|
| 2026.03.20 | ₩151,343 | ₩153,294 | ₩138,673 | ₩140,223 | -7.35% | 96.7만 |
|---|
| 2026.03.19 | ₩153,869 | ₩155,900 | ₩148,416 | ₩151,343 | -1.64% | 57.5만 |
|---|
| 2026.03.18 | ₩156,956 | ₩161,981 | ₩155,780 | ₩156,876 | -0.05% | 50.5만 |
|---|
| 2026.03.17 | ₩159,643 | ₩161,901 | ₩155,419 | ₩157,063 | -1.62% | 49.1만 |
|---|
| 2026.03.16 | ₩155,005 | ₩160,685 | ₩152,546 | ₩158,560 | +2.29% | 53.7만 |
|---|
| 2026.03.13 | ₩157,972 | ₩158,921 | ₩150,534 | ₩152,319 | -3.58% | 33.3만 |
|---|
| 2026.03.12 | ₩159,188 | ₩160,805 | ₩155,125 | ₩155,593 | -2.26% | 44.4만 |
|---|
| 2026.03.11 | ₩163,492 | ₩163,492 | ₩159,723 | ₩161,975 | -0.93% | 51만 |
|---|
| 2026.03.10 | ₩164,347 | ₩169,345 | ₩162,563 | ₩163,746 | -0.37% | 51.5만 |
|---|
| 2026.03.09 | ₩154,176 | ₩166,058 | ₩152,439 | ₩165,015 | +7.03% | 70.5만 |
|---|
| 2026.03.06 | ₩163,157 | ₩165,089 | ₩157,250 | ₩157,825 | -3.27% | 48.6만 |
|---|
| 2026.03.05 | ₩179,476 | ₩181,160 | ₩165,242 | ₩167,902 | -6.45% | 74.4만 |
|---|
| 2026.03.04 | ₩179,690 | ₩182,577 | ₩176,763 | ₩181,761 | +1.15% | 61.4만 |
|---|
| 2026.03.03 | ₩177,752 | ₩181,908 | ₩173,088 | ₩180,759 | +1.69% | 45.6만 |
|---|
| 2026.03.02 | ₩177,752 | ₩183,145 | ₩175,591 | ₩182,643 | +2.75% | 44.7만 |
|---|
| 2026.02.27 | ₩178,554 | ₩180,899 | ₩174,718 | ₩179,583 | +0.58% | 43.9만 |
|---|
| 2026.02.26 | ₩184,889 | ₩185,036 | ₩176,529 | ₩181,267 | -1.96% | 61.7만 |
|---|
| 2026.02.25 | ₩186,265 | ₩186,571 | ₩178,607 | ₩182,430 | -2.06% | 30.5만 |
|---|
| 2026.02.24 | ₩177,284 | ₩186,653 | ₩175,469 | ₩185,610 | +4.70% | 61.7만 |
|---|
| 2026.02.23 | ₩176,509 | ₩179,690 | ₩172,112 | ₩174,451 | -1.17% | 41.9만 |
|---|
| 2026.02.20 | ₩176,709 | ₩179,088 | ₩175,186 | ₩176,282 | -0.24% | 38.1만 |
|---|
| 2026.02.19 | ₩172,406 | ₩176,429 | ₩170,922 | ₩175,360 | +1.71% | 42.4만 |
|---|
| 2026.02.18 | ₩181,080 | ₩183,445 | ₩172,593 | ₩174,384 | -3.70% | 68.9만 |
|---|
| 2026.02.17 | ₩179,235 | ₩185,249 | ₩177,217 | ₩180,652 | +0.79% | 62.1만 |
|---|
| 2026.02.13 | ₩182,309 | ₩186,865 | ₩177,672 | ₩178,995 | -1.82% | 86만 |
|---|
| 2026.02.12 | ₩182,430 | ₩189,647 | ₩180,104 | ₩180,117 | -1.27% | 129.7만 |
|---|
| 2026.02.11 | ₩173,662 | ₩182,122 | ₩173,662 | ₩179,369 | +3.29% | 82.1만 |
|---|
| 2026.02.10 | ₩169,252 | ₩175,553 | ₩168,303 | ₩170,642 | +0.82% | 40.3만 |
|---|
| 2026.02.09 | ₩171,925 | ₩176,188 | ₩169,118 | ₩169,252 | -1.55% | 71만 |
|---|
| 2026.02.06 | ₩170,655 | ₩175,720 | ₩168,263 | ₩169,800 | -0.50% | 99만 |
|---|
| 2026.02.05 | ₩147,668 | ₩178,915 | ₩147,668 | ₩170,602 | +15.53% | 169.1만 |
|---|
| 2026.02.04 | ₩158,507 | ₩159,041 | ₩148,363 | ₩153,388 | -3.23% | 57.2만 |
|---|
| 2026.02.03 | ₩154,617 | ₩157,518 | ₩152,907 | ₩157,117 | +1.62% | 43.8만 |
|---|
| 2026.02.02 | ₩145,422 | ₩155,165 | ₩145,122 | ₩152,626 | +4.95% | 48.6만 |
|---|
| 2026.01.30 | ₩149,766 | ₩152,412 | ₩145,890 | ₩146,852 | -1.95% | 46.6만 |
|---|
| 2026.01.29 | ₩152,653 | ₩153,976 | ₩148,630 | ₩150,728 | -1.26% | 26.6만 |
|---|
| 2026.01.28 | ₩148,042 | ₩153,461 | ₩145,131 | ₩151,490 | +2.33% | 35.3만 |
|---|
| 2026.01.27 | ₩151,797 | ₩152,176 | ₩146,679 | ₩148,403 | -2.24% | 30.3만 |
|---|
| 2026.01.26 | ₩149,124 | ₩153,027 | ₩149,124 | ₩150,701 | +1.06% | 28만 |
|---|
| 2026.01.23 | ₩152,800 | ₩152,920 | ₩147,714 | ₩148,309 | -2.94% | 23.8만 |
|---|
| 2026.01.22 | ₩151,022 | ₩152,813 | ₩148,590 | ₩152,639 | +1.07% | 37.6만 |
|---|
| 2026.01.21 | ₩146,064 | ₩149,488 | ₩144,073 | ₩148,951 | +1.98% | 55.6만 |
|---|
| 2026.01.20 | ₩150,394 | ₩153,361 | ₩145,549 | ₩146,010 | -2.91% | 34.9만 |
|---|
| 2026.01.16 | ₩149,940 | ₩156,261 | ₩148,416 | ₩152,920 | +1.99% | 66.8만 |
|---|
| 2026.01.15 | ₩154,056 | ₩156,074 | ₩144,727 | ₩149,859 | -2.72% | 106.3만 |
|---|
| 2026.01.14 | ₩154,617 | ₩155,286 | ₩147,494 | ₩151,944 | -1.73% | 54만 |
|---|
| 2026.01.13 | ₩157,571 | ₩158,747 | ₩153,909 | ₩154,417 | -2.00% | 44.3만 |
|---|
| 2026.01.12 | ₩153,615 | ₩157,143 | ₩153,615 | ₩156,488 | +1.87% | 37.5만 |
|---|
| 2026.01.09 | ₩152,720 | ₩155,499 | ₩148,817 | ₩153,735 | +0.67% | 40.2만 |
|---|
| 2026.01.08 | ₩149,726 | ₩151,610 | ₩146,879 | ₩150,087 | +0.24% | 30.9만 |
|---|
| 2026.01.07 | ₩155,099 | ₩155,312 | ₩142,475 | ₩147,614 | -4.83% | 69만 |
|---|
| 2026.01.06 | ₩150,808 | ₩154,430 | ₩144,313 | ₩154,136 | +2.21% | 53.6만 |
|---|
| 2026.01.05 | ₩149,619 | ₩154,437 | ₩148,917 | ₩152,011 | +1.60% | 37.5만 |
|---|
| 2026.01.02 | ₩145,302 | ₩151,891 | ₩145,148 | ₩149,900 | +3.16% | 27.6만 |
|---|
| 2025.12.31 | ₩147,200 | ₩148,617 | ₩144,948 | ₩145,075 | -1.44% | 40.3만 |
|---|
| 2025.12.30 | ₩148,496 | ₩149,779 | ₩146,304 | ₩146,999 | -1.01% | 30.6만 |
|---|
| 2025.12.29 | ₩149,606 | ₩151,049 | ₩147,922 | ₩149,151 | -0.30% | 28.2만 |
|---|
| 2025.12.26 | ₩148,282 | ₩151,731 | ₩146,509 | ₩151,116 | +1.91% | 30.4만 |
|---|
| 2025.12.24 | ₩148,269 | ₩151,330 | ₩148,176 | ₩149,699 | +0.96% | 39.2만 |
|---|
| 2025.12.23 | ₩149,178 | ₩152,132 | ₩147,454 | ₩149,672 | +0.33% | 54.8만 |
|---|
| 2025.12.22 | ₩146,398 | ₩153,161 | ₩146,345 | ₩149,766 | +2.30% | 46.2만 |
|---|
| 2025.12.19 | ₩145,556 | ₩148,844 | ₩145,088 | ₩145,850 | +0.20% | 76.9만 |
|---|
| 2025.12.18 | ₩148,135 | ₩149,826 | ₩145,650 | ₩145,783 | -1.59% | 49.5만 |
|---|
| 2025.12.17 | ₩151,624 | ₩152,053 | ₩143,003 | ₩144,888 | -4.44% | 69.6만 |
|---|
| 2025.12.16 | ₩148,389 | ₩152,185 | ₩144,246 | ₩151,597 | +2.16% | 76.1만 |
|---|
| 2025.12.15 | ₩147,360 | ₩150,508 | ₩146,144 | ₩146,999 | -0.24% | 76.6만 |
|---|
| 2025.12.12 | ₩148,122 | ₩149,332 | ₩143,638 | ₩147,120 | -0.68% | 73.5만 |
|---|
| 2025.12.11 | ₩143,097 | ₩147,581 | ₩142,215 | ₩146,986 | +2.72% | 42.4만 |
|---|
| 2025.12.10 | ₩138,727 | ₩144,113 | ₩136,709 | ₩142,389 | +2.64% | 50.5만 |
|---|
| 2025.12.09 | ₩139,275 | ₩141,613 | ₩137,216 | ₩138,459 | -0.59% | 39.3만 |
|---|
| 2025.12.08 | ₩138,807 | ₩141,734 | ₩135,653 | ₩139,275 | +0.34% | 71.5만 |
|---|
| 2025.12.05 | ₩140,210 | ₩140,464 | ₩137,357 | ₩137,711 | -1.78% | 27.1만 |
|---|
| 2025.12.04 | ₩139,662 | ₩141,190 | ₩138,419 | ₩140,838 | +0.84% | 26.2만 |
|---|
| 2025.12.03 | ₩141,533 | ₩142,669 | ₩137,778 | ₩140,330 | -0.85% | 33.4만 |
|---|
| 2025.12.02 | ₩144,567 | ₩145,850 | ₩139,901 | ₩140,785 | -2.62% | 34.6만 |
|---|
| 2025.12.01 | ₩143,431 | ₩148,176 | ₩140,314 | ₩144,567 | +0.79% | 67.4만 |
|---|
| 2025.11.28 | ₩145,957 | ₩145,957 | ₩144,106 | ₩145,676 | -0.19% | 31만 |
|---|
| 2025.11.26 | ₩140,330 | ₩145,650 | ₩139,281 | ₩144,874 | +3.24% | 60.1만 |
|---|
| 2025.11.25 | ₩138,847 | ₩141,774 | ₩137,083 | ₩141,400 | +1.84% | 51.4만 |
|---|
| 2025.11.24 | ₩134,477 | ₩139,194 | ₩134,133 | ₩138,245 | +2.80% | 53.7만 |
|---|
| 2025.11.21 | ₩133,047 | ₩136,588 | ₩128,716 | ₩135,198 | +1.62% | 104.8만 |
|---|
| 2025.11.20 | ₩133,848 | ₩138,994 | ₩126,972 | ₩134,223 | +0.28% | 152.7만 |
|---|
| 2025.11.19 | ₩142,335 | ₩144,340 | ₩139,101 | ₩139,248 | -2.17% | 35.3만 |
|---|
| 2025.11.18 | ₩137,698 | ₩141,827 | ₩136,856 | ₩140,745 | +2.21% | 32.7만 |
|---|
| 2025.11.17 | ₩142,455 | ₩143,538 | ₩137,992 | ₩139,595 | -2.01% | 23.5만 |
|---|
| 2025.11.14 | ₩138,299 | ₩144,614 | ₩135,225 | ₩142,763 | +3.23% | 46.7만 |
|---|
| 2025.11.13 | ₩147,654 | ₩148,456 | ₩139,836 | ₩141,827 | -3.95% | 43.5만 |
|---|
| 2025.11.12 | ₩147,440 | ₩151,109 | ₩146,451 | ₩149,258 | +1.23% | 29.3만 |
|---|
| 2025.11.11 | ₩150,862 | ₩150,862 | ₩146,398 | ₩147,587 | -2.17% | 41.4만 |
|---|
| 2025.11.10 | ₩150,675 | ₩153,747 | ₩148,550 | ₩152,559 | +1.25% | 31.2만 |
|---|
| 2025.11.07 | ₩150,314 | ₩150,314 | ₩142,228 | ₩148,844 | -0.98% | 37.1만 |
|---|
| 2025.11.06 | ₩154,591 | ₩155,032 | ₩149,231 | ₩150,815 | -2.44% | 34.5만 |
|---|
| 2025.11.05 | ₩149,966 | ₩155,032 | ₩149,565 | ₩153,495 | +2.35% | 30.2만 |
|---|
| 2025.11.04 | ₩151,864 | ₩152,145 | ₩147,013 | ₩149,712 | -1.42% | 41.8만 |
|---|
| 2025.11.03 | ₩153,468 | ₩155,860 | ₩150,588 | ₩152,071 | -0.91% | 27.9만 |
|---|
| 2025.10.31 | ₩150,568 | ₩153,729 | ₩149,686 | ₩152,826 | +1.50% | 41만 |
|---|
| 2025.10.30 | ₩154,591 | ₩156,582 | ₩148,804 | ₩150,595 | -2.58% | 42.6만 |
|---|
| 2025.10.29 | ₩157,638 | ₩158,593 | ₩152,025 | ₩155,299 | -1.48% | 39.1만 |
|---|
| 2025.10.28 | ₩156,007 | ₩157,344 | ₩153,174 | ₩157,250 | +0.80% | 20.4만 |
|---|
| 2025.10.27 | ₩158,921 | ₩160,531 | ₩154,925 | ₩156,181 | -1.72% | 27.9만 |
|---|
| 2025.10.24 | ₩159,950 | ₩163,652 | ₩157,518 | ₩157,691 | -1.41% | 49.2만 |
|---|
| 2025.10.23 | ₩159,255 | ₩161,474 | ₩153,294 | ₩155,045 | -2.64% | 38.1만 |
|---|
| 2025.10.22 | ₩165,630 | ₩169,720 | ₩157,050 | ₩159,723 | -3.57% | 62.2만 |
|---|
| 2025.10.21 | ₩158,760 | ₩164,360 | ₩156,575 | ₩163,184 | +2.79% | 48.1만 |
|---|
| 2025.10.20 | ₩156,208 | ₩159,977 | ₩155,352 | ₩157,317 | +0.71% | 30.4만 |
|---|
| 2025.10.17 | ₩153,962 | ₩156,128 | ₩151,904 | ₩153,709 | -0.16% | 76.2만 |
|---|
| 2025.10.16 | ₩154,684 | ₩157,397 | ₩152,452 | ₩154,484 | -0.13% | 46.5만 |
|---|
| 2025.10.15 | ₩163,465 | ₩165,977 | ₩153,842 | ₩155,032 | -5.16% | 78만 |
|---|
| 2025.10.14 | ₩162,877 | ₩167,604 | ₩162,476 | ₩165,496 | +1.61% | 29.2만 |
|---|
| 2025.10.13 | ₩167,555 | ₩170,695 | ₩164,882 | ₩165,737 | -1.08% | 24.4만 |
|---|
| 2025.10.10 | ₩161,727 | ₩167,822 | ₩160,952 | ₩164,360 | +1.63% | 47.7만 |
|---|