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 | ₩118,079 | ₩119,511 | ₩113,690 | ₩115,811 | -1.92% | 49.4만 |
| 2026.10.08 | ₩116,292 | ₩118,386 | ₩115,611 | ₩117,839 | +1.33% | 56.6만 |
| 2026.10.07 | ₩121,948 | ₩122,228 | ₩115,131 | ₩118,346 | -2.95% | 74.8만 |
| 2026.10.06 | ₩121,401 | ₩127,365 | ₩121,401 | ₩125,257 | +3.18% | 64.5만 |
| 2026.10.05 | ₩121,041 | ₩121,982 | ₩116,932 | ₩120,734 | -0.25% | 72.8만 |
| 2026.10.02 | ₩123,416 | ₩124,923 | ₩121,241 | ₩121,508 | -1.55% | 72.7만 |
| 2026.10.01 | ₩119,360 | ₩123,549 | ₩118,026 | ₩120,267 | +0.76% | 52.2만 |
| 2026.09.30 | ₩123,549 | ₩123,743 | ₩119,360 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩120,107 |
| -2.79% |
| 58.6만 |
| 2026.09.29 | ₩123,189 | ₩125,890 | ₩122,429 | ₩122,602 | -0.48% | 88.7만 |
|---|
| 2026.09.28 | ₩122,735 | ₩124,187 | ₩119,060 | ₩122,028 | -0.58% | 70.3만 |
|---|
| 2026.09.25 | ₩121,081 | ₩125,564 | ₩119,674 | ₩125,017 | +3.25% | 76.9만 |
|---|
| 2026.09.24 | ₩124,190 | ₩124,190 | ₩118,373 | ₩119,867 | -3.48% | 78.3만 |
|---|
| 2026.09.23 | ₩127,111 | ₩128,832 | ₩121,895 | ₩124,656 | -1.93% | 55.9만 |
|---|
| 2026.09.22 | ₩128,298 | ₩129,553 | ₩125,217 | ₩129,019 | +0.56% | 73.4만 |
|---|
| 2026.09.21 | ₩127,231 | ₩128,192 | ₩124,736 | ₩126,017 | -0.95% | 78.4만 |
|---|
| 2026.09.18 | ₩126,231 | ₩127,124 | ₩125,470 | ₩125,844 | -0.31% | 95.2만 |
|---|
| 2026.09.17 | ₩130,953 | ₩131,033 | ₩125,223 | ₩126,231 | -3.61% | 47.7만 |
|---|
| 2026.09.16 | ₩128,645 | ₩130,353 | ₩126,164 | ₩126,831 | -1.41% | 58.4만 |
|---|
| 2026.09.15 | ₩130,220 | ₩130,220 | ₩126,217 | ₩126,791 | -2.63% | 33.9만 |
|---|
| 2026.09.14 | ₩128,845 | ₩130,079 | ₩126,531 | ₩129,286 | +0.34% | 48.9만 |
|---|
| 2026.09.11 | ₩130,740 | ₩133,397 | ₩128,975 | ₩132,968 | +1.70% | 31.6만 |
|---|
| 2026.09.10 | ₩128,352 | ₩130,686 | ₩127,418 | ₩128,232 | -0.09% | 38.2만 |
|---|
| 2026.09.09 | ₩136,676 | ₩137,951 | ₩129,973 | ₩130,967 | -4.18% | 47.4만 |
|---|
| 2026.09.08 | ₩138,304 | ₩140,192 | ₩136,917 | ₩137,544 | -0.55% | 38.5만 |
|---|
| 2026.09.04 | ₩137,250 | ₩140,399 | ₩137,250 | ₩139,651 | +1.75% | 33.1만 |
|---|
| 2026.09.03 | ₩137,197 | ₩137,277 | ₩133,181 | ₩136,983 | -0.16% | 37.9만 |
|---|
| 2026.09.02 | ₩134,222 | ₩135,969 | ₩131,954 | ₩134,916 | +0.52% | 68.7만 |
|---|
| 2026.09.01 | ₩140,078 | ₩142,813 | ₩131,512 | ₩134,155 | -4.23% | 80만 |
|---|
| 2026.08.31 | ₩145,268 | ₩147,536 | ₩140,078 | ₩141,679 | -2.47% | 65.3만 |
|---|
| 2026.08.28 | ₩153,086 | ₩154,753 | ₩145,415 | ₩146,882 | -4.05% | 51.6만 |
|---|
| 2026.08.27 | ₩153,232 | ₩153,639 | ₩147,471 | ₩153,086 | -0.10% | 39.8만 |
|---|
| 2026.08.26 | ₩146,682 | ₩153,526 | ₩146,682 | ₩152,819 | +4.18% | 71.7만 |
|---|
| 2026.08.25 | ₩146,188 | ₩146,916 | ₩143,360 | ₩146,335 | +0.10% | 45.7만 |
|---|
| 2026.08.24 | ₩149,644 | ₩149,644 | ₩144,548 | ₩144,734 | -3.28% | 65.4만 |
|---|
| 2026.08.21 | ₩152,632 | ₩153,179 | ₩148,350 | ₩149,644 | -1.96% | 38.9만 |
|---|
| 2026.08.20 | ₩153,032 | ₩153,272 | ₩148,857 | ₩151,005 | -1.33% | 35.9만 |
|---|
| 2026.08.19 | ₩154,446 | ₩155,434 | ₩149,824 | ₩154,233 | -0.14% | 44만 |
|---|
| 2026.08.18 | ₩159,983 | ₩159,983 | ₩151,058 | ₩151,471 | -5.32% | 78.1만 |
|---|
| 2026.08.17 | ₩163,598 | ₩163,598 | ₩159,349 | ₩160,703 | -1.77% | 56.7만 |
|---|
| 2026.08.14 | ₩158,129 | ₩163,825 | ₩155,774 | ₩162,157 | +2.55% | 48.5만 |
|---|
| 2026.08.13 | ₩161,517 | ₩163,492 | ₩157,848 | ₩158,215 | -2.04% | 71.2만 |
|---|
| 2026.08.12 | ₩161,397 | ₩164,706 | ₩160,023 | ₩162,131 | +0.45% | 83만 |
|---|
| 2026.08.11 | ₩156,861 | ₩161,424 | ₩152,886 | ₩161,144 | +2.73% | 92.2만 |
|---|
| 2026.08.10 | ₩159,823 | ₩162,464 | ₩156,901 | ₩157,635 | -1.37% | 85.3만 |
|---|
| 2026.08.07 | ₩147,016 | ₩162,744 | ₩147,016 | ₩159,743 | +8.66% | 197.1만 |
|---|
| 2026.08.06 | ₩141,666 | ₩142,093 | ₩132,014 | ₩133,621 | -5.68% | 136.5만 |
|---|
| 2026.08.05 | ₩144,187 | ₩144,848 | ₩140,105 | ₩140,172 | -2.78% | 62.1만 |
|---|
| 2026.08.04 | ₩145,548 | ₩145,922 | ₩142,106 | ₩142,360 | -2.19% | 110.6만 |
|---|
| 2026.08.03 | ₩140,599 | ₩144,788 | ₩139,305 | ₩144,241 | +2.59% | 58.2만 |
|---|
| 2026.07.31 | ₩137,010 | ₩140,624 | ₩134,288 | ₩137,877 | +0.63% | 61.2만 |
|---|
| 2026.07.30 | ₩140,432 | ₩142,747 | ₩135,036 | ₩135,663 | -3.40% | 74.5만 |
|---|
| 2026.07.29 | ₩141,559 | ₩142,053 | ₩134,409 | ₩138,784 | -1.96% | 86.4만 |
|---|
| 2026.07.28 | ₩140,105 | ₩142,520 | ₩136,283 | ₩142,293 | +1.56% | 63.9만 |
|---|
| 2026.07.27 | ₩139,758 | ₩141,533 | ₩136,877 | ₩140,145 | +0.28% | 54.1만 |
|---|
| 2026.07.24 | ₩139,478 | ₩140,065 | ₩135,876 | ₩137,797 | -1.21% | 60만 |
|---|
| 2026.07.23 | ₩136,636 | ₩140,265 | ₩135,649 | ₩138,798 | +1.58% | 81.5만 |
|---|
| 2026.07.22 | ₩137,477 | ₩141,079 | ₩136,556 | ₩139,064 | +1.15% | 90.8만 |
|---|
| 2026.07.21 | ₩136,410 | ₩140,052 | ₩134,409 | ₩137,690 | +0.94% | 895.5만 |
|---|
| 2026.07.20 | ₩138,264 | ₩142,747 | ₩135,756 | ₩136,676 | -1.15% | 174.9만 |
|---|
| 2026.07.17 | ₩141,092 | ₩145,735 | ₩138,319 | ₩139,371 | -1.22% | 265만 |
|---|
| 2026.07.16 | ₩136,476 | ₩140,345 | ₩134,369 | ₩136,623 | +0.11% | 57.3만 |
|---|
| 2026.07.15 | ₩131,981 | ₩140,946 | ₩131,407 | ₩138,558 | +4.98% | 128.8만 |
|---|
| 2026.07.14 | ₩126,738 | ₩131,674 | ₩126,738 | ₩129,873 | +2.47% | 87.9만 |
|---|
| 2026.07.13 | ₩125,870 | ₩129,553 | ₩124,630 | ₩124,750 | -0.89% | 49.7만 |
|---|
| 2026.07.10 | ₩126,871 | ₩130,606 | ₩125,137 | ₩126,591 | -0.22% | 111.2만 |
|---|
| 2026.07.09 | ₩138,691 | ₩138,744 | ₩125,070 | ₩127,405 | -8.14% | 110.9만 |
|---|
| 2026.07.08 | ₩135,189 | ₩138,064 | ₩134,522 | ₩135,943 | +0.56% | 67만 |
|---|
| 2026.07.07 | ₩141,933 | ₩141,933 | ₩136,076 | ₩138,357 | -2.52% | 59.5만 |
|---|
| 2026.07.06 | ₩143,974 | ₩148,070 | ₩143,334 | ₩144,201 | +0.16% | 50.6만 |
|---|
| 2026.07.02 | ₩145,388 | ₩149,417 | ₩139,745 | ₩143,974 | -0.97% | 75.3만 |
|---|
| 2026.07.01 | ₩156,101 | ₩156,101 | ₩137,490 | ₩145,548 | -6.76% | 166.6만 |
|---|
| 2026.06.30 | ₩160,236 | ₩161,217 | ₩157,635 | ₩158,449 | -1.12% | 47.6만 |
|---|
| 2026.06.29 | ₩162,184 | ₩165,413 | ₩155,740 | ₩160,370 | -1.12% | 50.6만 |
|---|
| 2026.06.26 | ₩167,854 | ₩168,548 | ₩163,465 | ₩163,918 | -2.34% | 130.6만 |
|---|
| 2026.06.25 | ₩169,735 | ₩173,317 | ₩165,453 | ₩167,827 | -1.12% | 52.8만 |
|---|
| 2026.06.24 | ₩165,333 | ₩173,030 | ₩158,864 | ₩166,960 | +0.98% | 66만 |
|---|
| 2026.06.23 | ₩165,586 | ₩168,508 | ₩160,090 | ₩164,159 | -0.86% | 48.5만 |
|---|
| 2026.06.22 | ₩163,798 | ₩170,429 | ₩162,838 | ₩169,495 | +3.48% | 52.8만 |
|---|
| 2026.06.18 | ₩164,692 | ₩165,926 | ₩162,371 | ₩163,798 | -0.54% | 75.8만 |
|---|
| 2026.06.17 | ₩163,425 | ₩167,694 | ₩159,809 | ₩160,436 | -1.83% | 54.2만 |
|---|
| 2026.06.16 | ₩162,598 | ₩166,747 | ₩161,624 | ₩162,771 | +0.11% | 62.8만 |
|---|
| 2026.06.15 | ₩155,941 | ₩162,037 | ₩155,941 | ₩160,463 | +2.90% | 97.2만 |
|---|
| 2026.06.12 | ₩141,479 | ₩153,352 | ₩141,012 | ₩151,912 | +7.37% | 78.3만 |
|---|
| 2026.06.11 | ₩140,559 | ₩142,426 | ₩137,410 | ₩141,012 | +0.32% | 74만 |
|---|
| 2026.06.10 | ₩146,882 | ₩149,003 | ₩138,131 | ₩139,091 | -5.30% | 64.1만 |
|---|
| 2026.06.09 | ₩144,681 | ₩149,057 | ₩139,091 | ₩145,988 | +0.90% | 76.2만 |
|---|
| 2026.06.08 | ₩147,282 | ₩148,336 | ₩141,426 | ₩141,906 | -3.65% | 69.8만 |
|---|
| 2026.06.05 | ₩150,658 | ₩153,219 | ₩147,389 | ₩147,509 | -2.09% | 43.8만 |
|---|
| 2026.06.04 | ₩148,430 | ₩151,325 | ₩145,642 | ₩150,658 | +1.50% | 55.2만 |
|---|
| 2026.06.03 | ₩146,549 | ₩147,656 | ₩142,747 | ₩147,282 | +0.50% | 46.1만 |
|---|
| 2026.06.02 | ₩150,764 | ₩154,086 | ₩146,415 | ₩148,657 | -1.40% | 68.5만 |
|---|
| 2026.06.01 | ₩152,058 | ₩153,726 | ₩144,761 | ₩153,072 | +0.67% | 59.5만 |
|---|
| 2026.05.29 | ₩160,517 | ₩163,278 | ₩155,060 | ₩155,380 | -3.20% | 51.4만 |
|---|
| 2026.05.28 | ₩153,579 | ₩160,643 | ₩150,217 | ₩160,263 | +4.35% | 52.2만 |
|---|
| 2026.05.27 | ₩156,181 | ₩157,115 | ₩154,173 | ₩155,140 | -0.67% | 45.2만 |
|---|
| 2026.05.26 | ₩153,419 | ₩156,348 | ₩152,379 | ₩153,526 | +0.07% | 44.5만 |
|---|
| 2026.05.22 | ₩148,883 | ₩151,258 | ₩145,055 | ₩150,564 | +1.13% | 52.3만 |
|---|
| 2026.05.21 | ₩148,136 | ₩150,951 | ₩145,842 | ₩148,630 | +0.33% | 57.4만 |
|---|
| 2026.05.20 | ₩148,990 | ₩152,932 | ₩145,762 | ₩150,111 | +0.75% | 65.5만 |
|---|
| 2026.05.19 | ₩150,151 | ₩150,784 | ₩145,415 | ₩147,149 | -2.00% | 45.1만 |
|---|
| 2026.05.18 | ₩158,756 | ₩159,424 | ₩152,219 | ₩153,352 | -3.40% | 56.9만 |
|---|
| 2026.05.15 | ₩163,238 | ₩163,238 | ₩157,255 | ₩157,488 | -3.52% | 48.2만 |
|---|
| 2026.05.14 | ₩171,469 | ₩172,136 | ₩165,546 | ₩166,547 | -2.87% | 42.8만 |
|---|
| 2026.05.13 | ₩169,628 | ₩171,149 | ₩162,864 | ₩169,255 | -0.22% | 49.5만 |
|---|
| 2026.05.12 | ₩178,767 | ₩179,767 | ₩168,988 | ₩169,255 | -5.32% | 70.3만 |
|---|
| 2026.05.11 | ₩188,759 | ₩193,562 | ₩179,447 | ₩180,701 | -4.27% | 80.1만 |
|---|
| 2026.05.08 | ₩190,453 | ₩201,446 | ₩182,269 | ₩187,412 | -1.60% | 164.7만 |
|---|
| 2026.05.07 | ₩180,087 | ₩181,622 | ₩171,416 | ₩175,245 | -2.69% | 98.5만 |
|---|
| 2026.05.06 | ₩178,953 | ₩183,543 | ₩176,219 | ₩180,034 | +0.60% | 53.6만 |
|---|
| 2026.05.05 | ₩171,990 | ₩178,900 | ₩168,668 | ₩175,592 | +2.09% | 70.2만 |
|---|
| 2026.05.04 | ₩167,427 | ₩170,882 | ₩165,326 | ₩167,040 | -0.23% | 42.3만 |
|---|
| 2026.05.01 | ₩166,867 | ₩171,289 | ₩165,373 | ₩168,801 | +1.16% | 49.1만 |
|---|
| 2026.04.30 | ₩156,461 | ₩165,373 | ₩156,461 | ₩164,972 | +5.44% | 36.1만 |
|---|
| 2026.04.29 | ₩156,194 | ₩158,942 | ₩153,473 | ₩153,886 | -1.48% | 25.2만 |
|---|
| 2026.04.28 | ₩160,383 | ₩161,364 | ₩155,274 | ₩156,194 | -2.61% | 31.2만 |
|---|
| 2026.04.27 | ₩160,316 | ₩162,604 | ₩159,136 | ₩161,144 | +0.52% | 32.4만 |
|---|
| 2026.04.24 | ₩163,932 | ₩163,932 | ₩157,515 | ₩160,316 | -2.21% | 36.9만 |
|---|
| 2026.04.23 | ₩163,545 | ₩166,653 | ₩157,768 | ₩162,398 | -0.70% | 32만 |
|---|
| 2026.04.22 | ₩167,040 | ₩168,948 | ₩160,703 | ₩161,437 | -3.35% | 39.6만 |
|---|
| 2026.04.21 | ₩170,162 | ₩172,190 | ₩163,532 | ₩164,425 | -3.37% | 56만 |
|---|
| 2026.04.20 | ₩165,499 | ₩170,816 | ₩162,594 | ₩170,162 | +2.82% | 47.6만 |
|---|
| 2026.04.17 | ₩153,446 | ₩169,268 | ₩153,406 | ₩167,614 | +9.23% | 103.4만 |
|---|
| 2026.04.16 | ₩149,630 | ₩151,405 | ₩147,829 | ₩149,617 | -0.01% | 37.5만 |
|---|
| 2026.04.15 | ₩152,205 | ₩153,579 | ₩147,322 | ₩149,017 | -2.09% | 42만 |
|---|
| 2026.04.14 | ₩154,833 | ₩157,035 | ₩151,485 | ₩153,299 | -0.99% | 41.1만 |
|---|
| 2026.04.13 | ₩156,381 | ₩157,615 | ₩150,578 | ₩154,406 | -1.26% | 46.3만 |
|---|
| 2026.04.10 | ₩156,754 | ₩158,836 | ₩153,286 | ₩158,569 | +1.16% | 24.7만 |
|---|
| 2026.04.09 | ₩151,592 | ₩159,983 | ₩151,498 | ₩157,008 | +3.57% | 33.7만 |
|---|
| 2026.04.08 | ₩151,778 | ₩156,688 | ₩150,698 | ₩153,393 | +1.06% | 46.6만 |
|---|
| 2026.04.07 | ₩143,347 | ₩145,762 | ₩137,557 | ₩142,373 | -0.68% | 56.1만 |
|---|
| 2026.04.06 | ₩141,412 | ₩145,695 | ₩139,998 | ₩145,255 | +2.72% | 47.6만 |
|---|
| 2026.04.02 | ₩150,618 | ₩150,618 | ₩140,572 | ₩141,266 | -6.21% | 89.7만 |
|---|
| 2026.04.01 | ₩151,258 | ₩154,953 | ₩149,496 | ₩150,618 | -0.42% | 38만 |
|---|
| 2026.03.31 | ₩144,081 | ₩149,417 | ₩142,893 | ₩148,243 | +2.89% | 54.6만 |
|---|
| 2026.03.30 | ₩145,068 | ₩147,056 | ₩140,078 | ₩141,359 | -2.56% | 49.6만 |
|---|
| 2026.03.27 | ₩143,881 | ₩148,550 | ₩142,920 | ₩145,468 | +1.10% | 55.5만 |
|---|
| 2026.03.26 | ₩147,549 | ₩148,803 | ₩144,681 | ₩146,362 | -0.80% | 50.7만 |
|---|
| 2026.03.25 | ₩149,937 | ₩151,218 | ₩147,783 | ₩149,497 | -0.29% | 42.5만 |
|---|
| 2026.03.24 | ₩146,495 | ₩148,030 | ₩142,106 | ₩147,136 | +0.44% | 56.1만 |
|---|
| 2026.03.23 | ₩146,522 | ₩150,464 | ₩144,081 | ₩149,710 | +2.18% | 94.9만 |
|---|
| 2026.03.20 | ₩151,071 | ₩153,019 | ₩138,424 | ₩139,972 | -7.35% | 96.7만 |
|---|
| 2026.03.19 | ₩153,593 | ₩155,620 | ₩148,150 | ₩151,071 | -1.64% | 57.5만 |
|---|
| 2026.03.18 | ₩156,674 | ₩161,690 | ₩155,500 | ₩156,594 | -0.05% | 50.5만 |
|---|
| 2026.03.17 | ₩159,356 | ₩161,610 | ₩155,140 | ₩156,781 | -1.62% | 49.1만 |
|---|
| 2026.03.16 | ₩154,727 | ₩160,396 | ₩152,272 | ₩158,275 | +2.29% | 53.7만 |
|---|
| 2026.03.13 | ₩157,688 | ₩158,635 | ₩150,264 | ₩152,045 | -3.58% | 33.3만 |
|---|
| 2026.03.12 | ₩158,902 | ₩160,517 | ₩154,847 | ₩155,314 | -2.26% | 44.4만 |
|---|
| 2026.03.11 | ₩163,198 | ₩163,198 | ₩159,436 | ₩161,684 | -0.93% | 51만 |
|---|
| 2026.03.10 | ₩164,052 | ₩169,041 | ₩162,271 | ₩163,451 | -0.37% | 51.5만 |
|---|
| 2026.03.09 | ₩153,899 | ₩165,759 | ₩152,165 | ₩164,719 | +7.03% | 70.5만 |
|---|
| 2026.03.06 | ₩162,864 | ₩164,792 | ₩156,968 | ₩157,542 | -3.27% | 48.6만 |
|---|
| 2026.03.05 | ₩179,154 | ₩180,835 | ₩164,946 | ₩167,600 | -6.45% | 74.4만 |
|---|
| 2026.03.04 | ₩179,367 | ₩182,249 | ₩176,445 | ₩181,435 | +1.15% | 61.4만 |
|---|
| 2026.03.03 | ₩177,433 | ₩181,582 | ₩172,777 | ₩180,434 | +1.69% | 45.6만 |
|---|
| 2026.03.02 | ₩177,433 | ₩182,816 | ₩175,275 | ₩182,315 | +2.75% | 44.7만 |
|---|
| 2026.02.27 | ₩178,233 | ₩180,574 | ₩174,404 | ₩179,260 | +0.58% | 43.9만 |
|---|
| 2026.02.26 | ₩184,557 | ₩184,703 | ₩176,212 | ₩180,941 | -1.96% | 61.7만 |
|---|
| 2026.02.25 | ₩185,931 | ₩186,236 | ₩178,286 | ₩182,102 | -2.06% | 30.5만 |
|---|
| 2026.02.24 | ₩176,966 | ₩186,318 | ₩175,154 | ₩185,277 | +4.70% | 61.7만 |
|---|
| 2026.02.23 | ₩176,192 | ₩179,367 | ₩171,803 | ₩174,137 | -1.17% | 41.9만 |
|---|
| 2026.02.20 | ₩176,392 | ₩178,767 | ₩174,871 | ₩175,965 | -0.24% | 38.1만 |
|---|
| 2026.02.19 | ₩172,096 | ₩176,112 | ₩170,615 | ₩175,045 | +1.71% | 42.4만 |
|---|
| 2026.02.18 | ₩180,755 | ₩183,116 | ₩172,283 | ₩174,071 | -3.70% | 68.9만 |
|---|
| 2026.02.17 | ₩178,913 | ₩184,917 | ₩176,899 | ₩180,328 | +0.79% | 62.1만 |
|---|
| 2026.02.13 | ₩181,982 | ₩186,530 | ₩177,353 | ₩178,673 | -1.82% | 86만 |
|---|
| 2026.02.12 | ₩182,102 | ₩189,306 | ₩179,781 | ₩179,794 | -1.27% | 129.7만 |
|---|
| 2026.02.11 | ₩173,350 | ₩181,795 | ₩173,350 | ₩179,047 | +3.29% | 82.1만 |
|---|
| 2026.02.10 | ₩168,948 | ₩175,238 | ₩168,001 | ₩170,335 | +0.82% | 40.3만 |
|---|
| 2026.02.09 | ₩171,616 | ₩175,872 | ₩168,814 | ₩168,948 | -1.55% | 71만 |
|---|
| 2026.02.06 | ₩170,349 | ₩175,405 | ₩167,961 | ₩169,495 | -0.50% | 99만 |
|---|
| 2026.02.05 | ₩147,402 | ₩178,593 | ₩147,402 | ₩170,295 | +15.53% | 169.1만 |
|---|
| 2026.02.04 | ₩158,222 | ₩158,756 | ₩148,096 | ₩153,112 | -3.23% | 57.2만 |
|---|
| 2026.02.03 | ₩154,340 | ₩157,235 | ₩152,632 | ₩156,834 | +1.62% | 43.8만 |
|---|
| 2026.02.02 | ₩145,161 | ₩154,887 | ₩144,861 | ₩152,352 | +4.95% | 48.6만 |
|---|
| 2026.01.30 | ₩149,497 | ₩152,138 | ₩145,628 | ₩146,589 | -1.95% | 46.6만 |
|---|
| 2026.01.29 | ₩152,379 | ₩153,699 | ₩148,363 | ₩150,458 | -1.26% | 26.6만 |
|---|
| 2026.01.28 | ₩147,776 | ₩153,186 | ₩144,870 | ₩151,218 | +2.33% | 35.3만 |
|---|
| 2026.01.27 | ₩151,525 | ₩151,902 | ₩146,415 | ₩148,136 | -2.24% | 30.3만 |
|---|
| 2026.01.26 | ₩148,857 | ₩152,752 | ₩148,857 | ₩150,431 | +1.06% | 28만 |
|---|
| 2026.01.23 | ₩152,525 | ₩152,645 | ₩147,449 | ₩148,043 | -2.94% | 23.8만 |
|---|
| 2026.01.22 | ₩150,751 | ₩152,539 | ₩148,323 | ₩152,365 | +1.07% | 37.6만 |
|---|
| 2026.01.21 | ₩145,802 | ₩149,220 | ₩143,814 | ₩148,683 | +1.98% | 55.6만 |
|---|
| 2026.01.20 | ₩150,124 | ₩153,086 | ₩145,288 | ₩145,748 | -2.91% | 34.9만 |
|---|
| 2026.01.16 | ₩149,670 | ₩155,981 | ₩148,150 | ₩152,645 | +1.99% | 66.8만 |
|---|
| 2026.01.15 | ₩153,779 | ₩155,794 | ₩144,468 | ₩149,590 | -2.72% | 106.3만 |
|---|
| 2026.01.14 | ₩154,340 | ₩155,007 | ₩147,229 | ₩151,672 | -1.73% | 54만 |
|---|
| 2026.01.13 | ₩157,288 | ₩158,462 | ₩153,633 | ₩154,140 | -2.00% | 44.3만 |
|---|
| 2026.01.12 | ₩153,339 | ₩156,861 | ₩153,339 | ₩156,207 | +1.87% | 37.5만 |
|---|
| 2026.01.09 | ₩152,445 | ₩155,220 | ₩148,550 | ₩153,459 | +0.67% | 40.2만 |
|---|
| 2026.01.08 | ₩149,457 | ₩151,338 | ₩146,615 | ₩149,817 | +0.24% | 30.9만 |
|---|
| 2026.01.07 | ₩154,820 | ₩155,033 | ₩142,220 | ₩147,349 | -4.83% | 69만 |
|---|
| 2026.01.06 | ₩150,538 | ₩154,153 | ₩144,054 | ₩153,859 | +2.21% | 53.6만 |
|---|
| 2026.01.05 | ₩149,350 | ₩154,160 | ₩148,650 | ₩151,738 | +1.60% | 37.5만 |
|---|
| 2026.01.02 | ₩145,041 | ₩151,618 | ₩144,888 | ₩149,630 | +3.16% | 27.6만 |
|---|
| 2025.12.31 | ₩146,936 | ₩148,350 | ₩144,688 | ₩144,814 | -1.44% | 40.3만 |
|---|
| 2025.12.30 | ₩148,230 | ₩149,510 | ₩146,042 | ₩146,735 | -1.01% | 30.6만 |
|---|
| 2025.12.29 | ₩149,337 | ₩150,778 | ₩147,656 | ₩148,883 | -0.30% | 28.2만 |
|---|
| 2025.12.26 | ₩148,016 | ₩151,458 | ₩146,246 | ₩150,844 | +1.91% | 30.4만 |
|---|
| 2025.12.24 | ₩148,003 | ₩151,058 | ₩147,909 | ₩149,430 | +0.96% | 39.2만 |
|---|
| 2025.12.23 | ₩148,910 | ₩151,858 | ₩147,189 | ₩149,404 | +0.33% | 54.8만 |
|---|
| 2025.12.22 | ₩146,135 | ₩152,886 | ₩146,082 | ₩149,497 | +2.30% | 46.2만 |
|---|
| 2025.12.19 | ₩145,295 | ₩148,576 | ₩144,828 | ₩145,588 | +0.20% | 76.9만 |
|---|
| 2025.12.18 | ₩147,869 | ₩149,557 | ₩145,388 | ₩145,521 | -1.59% | 49.5만 |
|---|
| 2025.12.17 | ₩151,351 | ₩151,780 | ₩142,747 | ₩144,628 | -4.44% | 69.6만 |
|---|
| 2025.12.16 | ₩148,123 | ₩151,912 | ₩143,987 | ₩151,325 | +2.16% | 76.1만 |
|---|
| 2025.12.15 | ₩147,096 | ₩150,237 | ₩145,882 | ₩146,735 | -0.24% | 76.6만 |
|---|
| 2025.12.12 | ₩147,856 | ₩149,063 | ₩143,380 | ₩146,856 | -0.68% | 73.5만 |
|---|
| 2025.12.11 | ₩142,840 | ₩147,316 | ₩141,959 | ₩146,722 | +2.72% | 42.4만 |
|---|
| 2025.12.10 | ₩138,478 | ₩143,854 | ₩136,463 | ₩142,133 | +2.64% | 50.5만 |
|---|
| 2025.12.09 | ₩139,024 | ₩141,359 | ₩136,970 | ₩138,211 | -0.59% | 39.3만 |
|---|
| 2025.12.08 | ₩138,558 | ₩141,479 | ₩135,409 | ₩139,024 | +0.34% | 71.5만 |
|---|
| 2025.12.05 | ₩139,958 | ₩140,212 | ₩137,110 | ₩137,464 | -1.78% | 27.1만 |
|---|
| 2025.12.04 | ₩139,411 | ₩140,936 | ₩138,171 | ₩140,585 | +0.84% | 26.2만 |
|---|
| 2025.12.03 | ₩141,279 | ₩142,413 | ₩137,530 | ₩140,078 | -0.85% | 33.4만 |
|---|
| 2025.12.02 | ₩144,307 | ₩145,588 | ₩139,650 | ₩140,532 | -2.62% | 34.6만 |
|---|
| 2025.12.01 | ₩143,173 | ₩147,909 | ₩140,062 | ₩144,307 | +0.79% | 67.4만 |
|---|
| 2025.11.28 | ₩145,695 | ₩145,695 | ₩143,847 | ₩145,415 | -0.19% | 31만 |
|---|
| 2025.11.26 | ₩140,078 | ₩145,388 | ₩139,031 | ₩144,614 | +3.24% | 60.1만 |
|---|
| 2025.11.25 | ₩138,598 | ₩141,519 | ₩136,837 | ₩141,146 | +1.84% | 51.4만 |
|---|
| 2025.11.24 | ₩134,235 | ₩138,944 | ₩133,892 | ₩137,997 | +2.80% | 53.7만 |
|---|
| 2025.11.21 | ₩132,808 | ₩136,343 | ₩128,485 | ₩134,956 | +1.62% | 104.8만 |
|---|
| 2025.11.20 | ₩133,608 | ₩138,744 | ₩126,744 | ₩133,982 | +0.28% | 152.7만 |
|---|
| 2025.11.19 | ₩142,080 | ₩144,081 | ₩138,851 | ₩138,998 | -2.17% | 35.3만 |
|---|
| 2025.11.18 | ₩137,450 | ₩141,573 | ₩136,610 | ₩140,492 | +2.21% | 32.7만 |
|---|
| 2025.11.17 | ₩142,200 | ₩143,280 | ₩137,744 | ₩139,345 | -2.01% | 23.5만 |
|---|
| 2025.11.14 | ₩138,051 | ₩144,354 | ₩134,982 | ₩142,506 | +3.23% | 46.7만 |
|---|
| 2025.11.13 | ₩147,389 | ₩148,190 | ₩139,585 | ₩141,573 | -3.95% | 43.5만 |
|---|
| 2025.11.12 | ₩147,176 | ₩150,838 | ₩146,188 | ₩148,990 | +1.23% | 29.3만 |
|---|
| 2025.11.11 | ₩150,591 | ₩150,591 | ₩146,135 | ₩147,322 | -2.17% | 41.4만 |
|---|
| 2025.11.10 | ₩150,404 | ₩153,471 | ₩148,283 | ₩152,285 | +1.25% | 31.2만 |
|---|
| 2025.11.07 | ₩150,044 | ₩150,044 | ₩141,973 | ₩148,576 | -0.98% | 37.1만 |
|---|
| 2025.11.06 | ₩154,313 | ₩154,753 | ₩148,963 | ₩150,544 | -2.44% | 34.5만 |
|---|
| 2025.11.05 | ₩149,697 | ₩154,753 | ₩149,297 | ₩153,219 | +2.35% | 30.2만 |
|---|
| 2025.11.04 | ₩151,592 | ₩151,872 | ₩146,749 | ₩149,444 | -1.42% | 41.8만 |
|---|
| 2025.11.03 | ₩153,192 | ₩155,580 | ₩150,317 | ₩151,798 | -0.91% | 27.9만 |
|---|
| 2025.10.31 | ₩150,297 | ₩153,453 | ₩149,417 | ₩152,552 | +1.50% | 41만 |
|---|
| 2025.10.30 | ₩154,313 | ₩156,301 | ₩148,536 | ₩150,324 | -2.58% | 42.6만 |
|---|
| 2025.10.29 | ₩157,355 | ₩158,309 | ₩151,752 | ₩155,020 | -1.48% | 39.1만 |
|---|
| 2025.10.28 | ₩155,727 | ₩157,061 | ₩152,899 | ₩156,968 | +0.80% | 20.4만 |
|---|
| 2025.10.27 | ₩158,635 | ₩160,243 | ₩154,647 | ₩155,901 | -1.72% | 27.9만 |
|---|
| 2025.10.24 | ₩159,663 | ₩163,358 | ₩157,235 | ₩157,408 | -1.41% | 49.2만 |
|---|
| 2025.10.23 | ₩158,969 | ₩161,184 | ₩153,019 | ₩154,767 | -2.64% | 38.1만 |
|---|
| 2025.10.22 | ₩165,333 | ₩169,415 | ₩156,768 | ₩159,436 | -3.57% | 62.2만 |
|---|
| 2025.10.21 | ₩158,475 | ₩164,065 | ₩156,294 | ₩162,891 | +2.79% | 48.1만 |
|---|
| 2025.10.20 | ₩155,927 | ₩159,689 | ₩155,073 | ₩157,035 | +0.71% | 30.4만 |
|---|
| 2025.10.17 | ₩153,686 | ₩155,847 | ₩151,632 | ₩153,433 | -0.16% | 76.2만 |
|---|
| 2025.10.16 | ₩154,406 | ₩157,115 | ₩152,179 | ₩154,206 | -0.13% | 46.5만 |
|---|
| 2025.10.15 | ₩163,171 | ₩165,679 | ₩153,566 | ₩154,753 | -5.16% | 78만 |
|---|
| 2025.10.14 | ₩162,584 | ₩167,303 | ₩162,184 | ₩165,199 | +1.61% | 29.2만 |
|---|
| 2025.10.13 | ₩167,254 | ₩170,389 | ₩164,585 | ₩165,439 | -1.08% | 24.4만 |
|---|
| 2025.10.10 | ₩161,437 | ₩167,520 | ₩160,663 | ₩164,065 | +1.63% | 47.7만 |
|---|