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 | ₩118,540 | ₩119,977 | ₩114,133 | ₩116,263 | -1.92% | 49.4만 |
| 2026.10.08 | ₩116,745 | ₩118,848 | ₩116,062 | ₩118,299 | +1.33% | 56.6만 |
| 2026.10.07 | ₩122,424 | ₩122,705 | ₩115,580 | ₩118,808 | -2.95% | 74.8만 |
| 2026.10.06 | ₩121,874 | ₩127,861 | ₩121,874 | ₩125,745 | +3.18% | 64.5만 |
| 2026.10.05 | ₩121,513 | ₩122,457 | ₩117,388 | ₩121,205 | -0.25% | 72.8만 |
| 2026.10.02 | ₩123,897 | ₩125,410 | ₩121,714 | ₩121,982 | -1.55% | 72.7만 |
| 2026.10.01 | ₩119,825 | ₩124,031 | ₩118,486 | ₩120,736 | +0.76% | 52.2만 |
| 2026.09.30 | ₩124,031 | ₩124,225 | ₩119,825 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩120,575 |
| -2.79% |
| 58.6만 |
| 2026.09.29 | ₩123,669 | ₩126,381 | ₩122,906 | ₩123,080 | -0.48% | 88.7만 |
|---|
| 2026.09.28 | ₩123,214 | ₩124,671 | ₩119,524 | ₩122,504 | -0.58% | 70.3만 |
|---|
| 2026.09.25 | ₩121,553 | ₩126,053 | ₩120,140 | ₩125,504 | +3.25% | 76.9만 |
|---|
| 2026.09.24 | ₩124,674 | ₩124,674 | ₩118,834 | ₩120,334 | -3.48% | 78.3만 |
|---|
| 2026.09.23 | ₩127,607 | ₩129,334 | ₩122,370 | ₩125,142 | -1.93% | 55.9만 |
|---|
| 2026.09.22 | ₩128,799 | ₩130,057 | ₩125,705 | ₩129,522 | +0.56% | 73.4만 |
|---|
| 2026.09.21 | ₩127,727 | ₩128,691 | ₩125,223 | ₩126,508 | -0.95% | 78.4만 |
|---|
| 2026.09.18 | ₩126,723 | ₩127,620 | ₩125,959 | ₩126,334 | -0.31% | 95.2만 |
|---|
| 2026.09.17 | ₩131,464 | ₩131,544 | ₩125,712 | ₩126,723 | -3.61% | 47.7만 |
|---|
| 2026.09.16 | ₩129,147 | ₩130,861 | ₩126,656 | ₩127,325 | -1.41% | 58.4만 |
|---|
| 2026.09.15 | ₩130,727 | ₩130,727 | ₩126,709 | ₩127,285 | -2.63% | 33.9만 |
|---|
| 2026.09.14 | ₩129,348 | ₩130,586 | ₩127,024 | ₩129,790 | +0.34% | 48.9만 |
|---|
| 2026.09.11 | ₩131,249 | ₩133,917 | ₩129,478 | ₩133,486 | +1.70% | 31.6만 |
|---|
| 2026.09.10 | ₩128,852 | ₩131,196 | ₩127,915 | ₩128,732 | -0.09% | 38.2만 |
|---|
| 2026.09.09 | ₩137,209 | ₩138,488 | ₩130,479 | ₩131,477 | -4.18% | 47.4만 |
|---|
| 2026.09.08 | ₩138,843 | ₩140,738 | ₩137,450 | ₩138,080 | -0.55% | 38.5만 |
|---|
| 2026.09.04 | ₩137,785 | ₩140,946 | ₩137,785 | ₩140,196 | +1.75% | 33.1만 |
|---|
| 2026.09.03 | ₩137,732 | ₩137,812 | ₩133,700 | ₩137,517 | -0.16% | 37.9만 |
|---|
| 2026.09.02 | ₩134,745 | ₩136,499 | ₩132,468 | ₩135,441 | +0.52% | 68.7만 |
|---|
| 2026.09.01 | ₩140,624 | ₩143,370 | ₩132,025 | ₩134,678 | -4.23% | 80만 |
|---|
| 2026.08.31 | ₩145,834 | ₩148,111 | ₩140,624 | ₩142,232 | -2.47% | 65.3만 |
|---|
| 2026.08.28 | ₩153,682 | ₩155,356 | ₩145,982 | ₩147,455 | -4.05% | 51.6만 |
|---|
| 2026.08.27 | ₩153,830 | ₩154,238 | ₩148,045 | ₩153,682 | -0.10% | 39.8만 |
|---|
| 2026.08.26 | ₩147,254 | ₩154,124 | ₩147,254 | ₩153,415 | +4.18% | 71.7만 |
|---|
| 2026.08.25 | ₩146,758 | ₩147,488 | ₩143,919 | ₩146,906 | +0.10% | 45.7만 |
|---|
| 2026.08.24 | ₩150,227 | ₩150,227 | ₩145,111 | ₩145,298 | -3.28% | 65.4만 |
|---|
| 2026.08.21 | ₩153,227 | ₩153,776 | ₩148,928 | ₩150,227 | -1.96% | 38.9만 |
|---|
| 2026.08.20 | ₩153,629 | ₩153,870 | ₩149,437 | ₩151,593 | -1.33% | 35.9만 |
|---|
| 2026.08.19 | ₩155,048 | ₩156,040 | ₩150,408 | ₩154,834 | -0.14% | 44만 |
|---|
| 2026.08.18 | ₩160,606 | ₩160,606 | ₩151,647 | ₩152,062 | -5.32% | 78.1만 |
|---|
| 2026.08.17 | ₩164,236 | ₩164,236 | ₩159,970 | ₩161,330 | -1.77% | 56.7만 |
|---|
| 2026.08.14 | ₩158,745 | ₩164,464 | ₩156,381 | ₩162,789 | +2.55% | 48.5만 |
|---|
| 2026.08.13 | ₩162,147 | ₩164,129 | ₩158,464 | ₩158,832 | -2.04% | 71.2만 |
|---|
| 2026.08.12 | ₩162,026 | ₩165,348 | ₩160,647 | ₩162,763 | +0.45% | 83만 |
|---|
| 2026.08.11 | ₩157,473 | ₩162,053 | ₩153,481 | ₩161,772 | +2.73% | 92.2만 |
|---|
| 2026.08.10 | ₩160,446 | ₩163,098 | ₩157,513 | ₩158,249 | -1.37% | 85.3만 |
|---|
| 2026.08.07 | ₩147,589 | ₩163,379 | ₩147,589 | ₩160,365 | +8.66% | 197.1만 |
|---|
| 2026.08.06 | ₩142,218 | ₩142,647 | ₩132,528 | ₩134,142 | -5.68% | 136.5만 |
|---|
| 2026.08.05 | ₩144,749 | ₩145,412 | ₩140,651 | ₩140,718 | -2.78% | 62.1만 |
|---|
| 2026.08.04 | ₩146,115 | ₩146,490 | ₩142,660 | ₩142,915 | -2.19% | 110.6만 |
|---|
| 2026.08.03 | ₩141,147 | ₩145,352 | ₩139,848 | ₩144,803 | +2.59% | 58.2만 |
|---|
| 2026.07.31 | ₩137,544 | ₩141,172 | ₩134,812 | ₩138,415 | +0.63% | 61.2만 |
|---|
| 2026.07.30 | ₩140,979 | ₩143,303 | ₩135,562 | ₩136,191 | -3.40% | 74.5만 |
|---|
| 2026.07.29 | ₩142,111 | ₩142,607 | ₩134,932 | ₩139,325 | -1.96% | 86.4만 |
|---|
| 2026.07.28 | ₩140,651 | ₩143,075 | ₩136,814 | ₩142,848 | +1.56% | 63.9만 |
|---|
| 2026.07.27 | ₩140,303 | ₩142,084 | ₩137,410 | ₩140,691 | +0.28% | 54.1만 |
|---|
| 2026.07.24 | ₩140,022 | ₩140,611 | ₩136,406 | ₩138,334 | -1.21% | 60만 |
|---|
| 2026.07.23 | ₩137,169 | ₩140,812 | ₩136,178 | ₩139,339 | +1.58% | 81.5만 |
|---|
| 2026.07.22 | ₩138,013 | ₩141,629 | ₩137,089 | ₩139,607 | +1.15% | 90.8만 |
|---|
| 2026.07.21 | ₩136,941 | ₩140,598 | ₩134,932 | ₩138,227 | +0.94% | 895.5만 |
|---|
| 2026.07.20 | ₩138,803 | ₩143,303 | ₩136,285 | ₩137,209 | -1.15% | 174.9만 |
|---|
| 2026.07.17 | ₩141,642 | ₩146,303 | ₩138,858 | ₩139,915 | -1.22% | 265만 |
|---|
| 2026.07.16 | ₩137,008 | ₩140,892 | ₩134,892 | ₩137,156 | +0.11% | 57.3만 |
|---|
| 2026.07.15 | ₩132,495 | ₩141,495 | ₩131,919 | ₩139,098 | +4.98% | 128.8만 |
|---|
| 2026.07.14 | ₩127,232 | ₩132,187 | ₩127,232 | ₩130,379 | +2.47% | 87.9만 |
|---|
| 2026.07.13 | ₩126,361 | ₩130,057 | ₩125,116 | ₩125,236 | -0.89% | 49.7만 |
|---|
| 2026.07.10 | ₩127,366 | ₩131,116 | ₩125,624 | ₩127,084 | -0.22% | 111.2만 |
|---|
| 2026.07.09 | ₩139,232 | ₩139,285 | ₩125,558 | ₩127,901 | -8.14% | 110.9만 |
|---|
| 2026.07.08 | ₩135,716 | ₩138,602 | ₩135,046 | ₩136,473 | +0.56% | 67만 |
|---|
| 2026.07.07 | ₩142,486 | ₩142,486 | ₩136,607 | ₩138,897 | -2.52% | 59.5만 |
|---|
| 2026.07.06 | ₩144,535 | ₩148,647 | ₩143,892 | ₩144,763 | +0.16% | 50.6만 |
|---|
| 2026.07.02 | ₩145,955 | ₩149,999 | ₩140,290 | ₩144,535 | -0.97% | 75.3만 |
|---|
| 2026.07.01 | ₩156,709 | ₩156,709 | ₩138,026 | ₩146,115 | -6.76% | 166.6만 |
|---|
| 2026.06.30 | ₩160,861 | ₩161,845 | ₩158,249 | ₩159,066 | -1.12% | 47.6만 |
|---|
| 2026.06.29 | ₩162,816 | ₩166,057 | ₩156,348 | ₩160,995 | -1.12% | 50.6만 |
|---|
| 2026.06.26 | ₩168,508 | ₩169,205 | ₩164,102 | ₩164,557 | -2.34% | 130.6만 |
|---|
| 2026.06.25 | ₩170,397 | ₩173,993 | ₩166,098 | ₩168,481 | -1.12% | 52.8만 |
|---|
| 2026.06.24 | ₩165,977 | ₩173,705 | ₩159,483 | ₩167,611 | +0.98% | 66만 |
|---|
| 2026.06.23 | ₩166,231 | ₩169,164 | ₩160,714 | ₩164,798 | -0.86% | 48.5만 |
|---|
| 2026.06.22 | ₩164,437 | ₩171,093 | ₩163,473 | ₩170,156 | +3.48% | 52.8만 |
|---|
| 2026.06.18 | ₩165,334 | ₩166,573 | ₩163,004 | ₩164,437 | -0.54% | 75.8만 |
|---|
| 2026.06.17 | ₩164,062 | ₩168,347 | ₩160,432 | ₩161,062 | -1.83% | 54.2만 |
|---|
| 2026.06.16 | ₩163,231 | ₩167,397 | ₩162,254 | ₩163,406 | +0.11% | 62.8만 |
|---|
| 2026.06.15 | ₩156,548 | ₩162,669 | ₩156,548 | ₩161,089 | +2.90% | 97.2만 |
|---|
| 2026.06.12 | ₩142,031 | ₩153,950 | ₩141,562 | ₩152,504 | +7.37% | 78.3만 |
|---|
| 2026.06.11 | ₩141,107 | ₩142,982 | ₩137,946 | ₩141,562 | +0.32% | 74만 |
|---|
| 2026.06.10 | ₩147,455 | ₩149,584 | ₩138,669 | ₩139,633 | -5.30% | 64.1만 |
|---|
| 2026.06.09 | ₩145,245 | ₩149,638 | ₩139,633 | ₩146,557 | +0.90% | 76.2만 |
|---|
| 2026.06.08 | ₩147,857 | ₩148,915 | ₩141,977 | ₩142,459 | -3.65% | 69.8만 |
|---|
| 2026.06.05 | ₩151,245 | ₩153,816 | ₩147,964 | ₩148,084 | -2.09% | 43.8만 |
|---|
| 2026.06.04 | ₩149,008 | ₩151,915 | ₩146,209 | ₩151,245 | +1.50% | 55.2만 |
|---|
| 2026.06.03 | ₩147,120 | ₩148,232 | ₩143,303 | ₩147,857 | +0.50% | 46.1만 |
|---|
| 2026.06.02 | ₩151,352 | ₩154,687 | ₩146,986 | ₩149,236 | -1.40% | 68.5만 |
|---|
| 2026.06.01 | ₩152,651 | ₩154,325 | ₩145,325 | ₩153,669 | +0.67% | 59.5만 |
|---|
| 2026.05.29 | ₩161,142 | ₩163,914 | ₩155,665 | ₩155,986 | -3.20% | 51.4만 |
|---|
| 2026.05.28 | ₩154,178 | ₩161,269 | ₩150,803 | ₩160,888 | +4.35% | 52.2만 |
|---|
| 2026.05.27 | ₩156,790 | ₩157,727 | ₩154,774 | ₩155,745 | -0.67% | 45.2만 |
|---|
| 2026.05.26 | ₩154,017 | ₩156,957 | ₩152,973 | ₩154,124 | +0.07% | 44.5만 |
|---|
| 2026.05.22 | ₩149,464 | ₩151,848 | ₩145,620 | ₩151,151 | +1.13% | 52.3만 |
|---|
| 2026.05.21 | ₩148,714 | ₩151,540 | ₩146,410 | ₩149,209 | +0.33% | 57.4만 |
|---|
| 2026.05.20 | ₩149,571 | ₩153,528 | ₩146,330 | ₩150,696 | +0.75% | 65.5만 |
|---|
| 2026.05.19 | ₩150,736 | ₩151,372 | ₩145,982 | ₩147,723 | -2.00% | 45.1만 |
|---|
| 2026.05.18 | ₩159,374 | ₩160,045 | ₩152,812 | ₩153,950 | -3.40% | 56.9만 |
|---|
| 2026.05.15 | ₩163,874 | ₩163,874 | ₩157,868 | ₩158,102 | -3.52% | 48.2만 |
|---|
| 2026.05.14 | ₩172,138 | ₩172,807 | ₩166,191 | ₩167,196 | -2.87% | 42.8만 |
|---|
| 2026.05.13 | ₩170,289 | ₩171,816 | ₩163,499 | ₩169,914 | -0.22% | 49.5만 |
|---|
| 2026.05.12 | ₩179,464 | ₩180,468 | ₩169,647 | ₩169,914 | -5.32% | 70.3만 |
|---|
| 2026.05.11 | ₩189,495 | ₩194,316 | ₩180,147 | ₩181,405 | -4.27% | 80.1만 |
|---|
| 2026.05.08 | ₩191,196 | ₩202,231 | ₩182,979 | ₩188,142 | -1.60% | 164.7만 |
|---|
| 2026.05.07 | ₩180,789 | ₩182,330 | ₩172,084 | ₩175,928 | -2.69% | 98.5만 |
|---|
| 2026.05.06 | ₩179,651 | ₩184,258 | ₩176,905 | ₩180,736 | +0.60% | 53.6만 |
|---|
| 2026.05.05 | ₩172,660 | ₩179,597 | ₩169,325 | ₩176,276 | +2.09% | 70.2만 |
|---|
| 2026.05.04 | ₩168,080 | ₩171,548 | ₩165,970 | ₩167,691 | -0.23% | 42.3만 |
|---|
| 2026.05.01 | ₩167,517 | ₩171,957 | ₩166,017 | ₩169,459 | +1.16% | 49.1만 |
|---|
| 2026.04.30 | ₩157,071 | ₩166,017 | ₩157,071 | ₩165,615 | +5.44% | 36.1만 |
|---|
| 2026.04.29 | ₩156,803 | ₩159,562 | ₩154,071 | ₩154,486 | -1.48% | 25.2만 |
|---|
| 2026.04.28 | ₩161,008 | ₩161,993 | ₩155,879 | ₩156,803 | -2.61% | 31.2만 |
|---|
| 2026.04.27 | ₩160,941 | ₩163,238 | ₩159,756 | ₩161,772 | +0.52% | 32.4만 |
|---|
| 2026.04.24 | ₩164,571 | ₩164,571 | ₩158,129 | ₩160,941 | -2.21% | 36.9만 |
|---|
| 2026.04.23 | ₩164,182 | ₩167,303 | ₩158,383 | ₩163,031 | -0.70% | 32만 |
|---|
| 2026.04.22 | ₩167,691 | ₩169,606 | ₩161,330 | ₩162,066 | -3.35% | 39.6만 |
|---|
| 2026.04.21 | ₩170,825 | ₩172,861 | ₩164,169 | ₩165,066 | -3.37% | 56만 |
|---|
| 2026.04.20 | ₩166,144 | ₩171,481 | ₩163,227 | ₩170,825 | +2.82% | 47.6만 |
|---|
| 2026.04.17 | ₩154,044 | ₩169,928 | ₩154,004 | ₩168,267 | +9.23% | 103.4만 |
|---|
| 2026.04.16 | ₩150,214 | ₩151,995 | ₩148,406 | ₩150,200 | -0.01% | 37.5만 |
|---|
| 2026.04.15 | ₩152,798 | ₩154,178 | ₩147,897 | ₩149,598 | -2.09% | 42만 |
|---|
| 2026.04.14 | ₩155,437 | ₩157,647 | ₩152,075 | ₩153,897 | -0.99% | 41.1만 |
|---|
| 2026.04.13 | ₩156,990 | ₩158,229 | ₩151,165 | ₩155,008 | -1.26% | 46.3만 |
|---|
| 2026.04.10 | ₩157,365 | ₩159,455 | ₩153,883 | ₩159,187 | +1.16% | 24.7만 |
|---|
| 2026.04.09 | ₩152,182 | ₩160,606 | ₩152,089 | ₩157,620 | +3.57% | 33.7만 |
|---|
| 2026.04.08 | ₩152,370 | ₩157,298 | ₩151,285 | ₩153,990 | +1.06% | 46.6만 |
|---|
| 2026.04.07 | ₩143,906 | ₩146,330 | ₩138,093 | ₩142,928 | -0.68% | 56.1만 |
|---|
| 2026.04.06 | ₩141,964 | ₩146,263 | ₩140,544 | ₩145,821 | +2.72% | 47.6만 |
|---|
| 2026.04.02 | ₩151,205 | ₩151,205 | ₩141,120 | ₩141,816 | -6.21% | 89.7만 |
|---|
| 2026.04.01 | ₩151,848 | ₩155,557 | ₩150,078 | ₩151,205 | -0.42% | 38만 |
|---|
| 2026.03.31 | ₩144,642 | ₩149,999 | ₩143,450 | ₩148,821 | +2.89% | 54.6만 |
|---|
| 2026.03.30 | ₩145,633 | ₩147,629 | ₩140,624 | ₩141,910 | -2.56% | 49.6만 |
|---|
| 2026.03.27 | ₩144,441 | ₩149,129 | ₩143,477 | ₩146,035 | +1.10% | 55.5만 |
|---|
| 2026.03.26 | ₩148,124 | ₩149,383 | ₩145,245 | ₩146,932 | -0.80% | 50.7만 |
|---|
| 2026.03.25 | ₩150,522 | ₩151,807 | ₩148,359 | ₩150,080 | -0.29% | 42.5만 |
|---|
| 2026.03.24 | ₩147,066 | ₩148,607 | ₩142,660 | ₩147,709 | +0.44% | 56.1만 |
|---|
| 2026.03.23 | ₩147,093 | ₩151,051 | ₩144,642 | ₩150,294 | +2.18% | 94.9만 |
|---|
| 2026.03.20 | ₩151,660 | ₩153,615 | ₩138,964 | ₩140,517 | -7.35% | 96.7만 |
|---|
| 2026.03.19 | ₩154,191 | ₩156,227 | ₩148,727 | ₩151,660 | -1.64% | 57.5만 |
|---|
| 2026.03.18 | ₩157,285 | ₩162,321 | ₩156,106 | ₩157,205 | -0.05% | 50.5만 |
|---|
| 2026.03.17 | ₩159,977 | ₩162,240 | ₩155,745 | ₩157,392 | -1.62% | 49.1만 |
|---|
| 2026.03.16 | ₩155,330 | ₩161,022 | ₩152,865 | ₩158,892 | +2.29% | 53.7만 |
|---|
| 2026.03.13 | ₩158,303 | ₩159,254 | ₩150,850 | ₩152,638 | -3.58% | 33.3만 |
|---|
| 2026.03.12 | ₩159,522 | ₩161,142 | ₩155,450 | ₩155,919 | -2.26% | 44.4만 |
|---|
| 2026.03.11 | ₩163,834 | ₩163,834 | ₩160,057 | ₩162,314 | -0.93% | 51만 |
|---|
| 2026.03.10 | ₩164,691 | ₩169,700 | ₩162,903 | ₩164,089 | -0.37% | 51.5만 |
|---|
| 2026.03.09 | ₩154,499 | ₩166,406 | ₩152,758 | ₩165,361 | +7.03% | 70.5만 |
|---|
| 2026.03.06 | ₩163,499 | ₩165,435 | ₩157,580 | ₩158,156 | -3.27% | 48.6만 |
|---|
| 2026.03.05 | ₩179,852 | ₩181,539 | ₩165,589 | ₩168,254 | -6.45% | 74.4만 |
|---|
| 2026.03.04 | ₩180,066 | ₩182,959 | ₩177,133 | ₩182,142 | +1.15% | 61.4만 |
|---|
| 2026.03.03 | ₩178,124 | ₩182,289 | ₩173,450 | ₩181,138 | +1.69% | 45.6만 |
|---|
| 2026.03.02 | ₩178,124 | ₩183,528 | ₩175,959 | ₩183,026 | +2.75% | 44.7만 |
|---|
| 2026.02.27 | ₩178,928 | ₩181,278 | ₩175,084 | ₩179,959 | +0.58% | 43.9만 |
|---|
| 2026.02.26 | ₩185,276 | ₩185,423 | ₩176,899 | ₩181,647 | -1.96% | 61.7만 |
|---|
| 2026.02.25 | ₩186,655 | ₩186,962 | ₩178,981 | ₩182,812 | -2.06% | 30.5만 |
|---|
| 2026.02.24 | ₩177,655 | ₩187,044 | ₩175,837 | ₩185,999 | +4.70% | 61.7만 |
|---|
| 2026.02.23 | ₩176,879 | ₩180,066 | ₩172,472 | ₩174,816 | -1.17% | 41.9만 |
|---|
| 2026.02.20 | ₩177,080 | ₩179,464 | ₩175,553 | ₩176,651 | -0.24% | 38.1만 |
|---|
| 2026.02.19 | ₩172,767 | ₩176,798 | ₩171,281 | ₩175,727 | +1.71% | 42.4만 |
|---|
| 2026.02.18 | ₩181,459 | ₩183,830 | ₩172,955 | ₩174,749 | -3.70% | 68.9만 |
|---|
| 2026.02.17 | ₩179,611 | ₩185,638 | ₩177,589 | ₩181,030 | +0.79% | 62.1만 |
|---|
| 2026.02.13 | ₩182,691 | ₩187,257 | ₩178,044 | ₩179,370 | -1.82% | 86만 |
|---|
| 2026.02.12 | ₩182,812 | ₩190,044 | ₩180,481 | ₩180,495 | -1.27% | 129.7만 |
|---|
| 2026.02.11 | ₩174,026 | ₩182,504 | ₩174,026 | ₩179,745 | +3.29% | 82.1만 |
|---|
| 2026.02.10 | ₩169,606 | ₩175,921 | ₩168,656 | ₩170,999 | +0.82% | 40.3만 |
|---|
| 2026.02.09 | ₩172,285 | ₩176,557 | ₩169,472 | ₩169,606 | -1.55% | 71만 |
|---|
| 2026.02.06 | ₩171,013 | ₩176,089 | ₩168,615 | ₩170,156 | -0.50% | 99만 |
|---|
| 2026.02.05 | ₩147,977 | ₩179,289 | ₩147,977 | ₩170,959 | +15.53% | 169.1만 |
|---|
| 2026.02.04 | ₩158,839 | ₩159,374 | ₩148,673 | ₩153,709 | -3.23% | 57.2만 |
|---|
| 2026.02.03 | ₩154,941 | ₩157,848 | ₩153,227 | ₩157,446 | +1.62% | 43.8만 |
|---|
| 2026.02.02 | ₩145,727 | ₩155,490 | ₩145,426 | ₩152,946 | +4.95% | 48.6만 |
|---|
| 2026.01.30 | ₩150,080 | ₩152,731 | ₩146,196 | ₩147,160 | -1.95% | 46.6만 |
|---|
| 2026.01.29 | ₩152,973 | ₩154,298 | ₩148,941 | ₩151,044 | -1.26% | 26.6만 |
|---|
| 2026.01.28 | ₩148,352 | ₩153,783 | ₩145,435 | ₩151,807 | +2.33% | 35.3만 |
|---|
| 2026.01.27 | ₩152,115 | ₩152,494 | ₩146,986 | ₩148,714 | -2.24% | 30.3만 |
|---|
| 2026.01.26 | ₩149,437 | ₩153,348 | ₩149,437 | ₩151,017 | +1.06% | 28만 |
|---|
| 2026.01.23 | ₩153,120 | ₩153,240 | ₩148,024 | ₩148,620 | -2.94% | 23.8만 |
|---|
| 2026.01.22 | ₩151,339 | ₩153,133 | ₩148,901 | ₩152,959 | +1.07% | 37.6만 |
|---|
| 2026.01.21 | ₩146,370 | ₩149,801 | ₩144,374 | ₩149,263 | +1.98% | 55.6만 |
|---|
| 2026.01.20 | ₩150,709 | ₩153,682 | ₩145,854 | ₩146,316 | -2.91% | 34.9만 |
|---|
| 2026.01.16 | ₩150,254 | ₩156,589 | ₩148,727 | ₩153,240 | +1.99% | 66.8만 |
|---|
| 2026.01.15 | ₩154,379 | ₩156,401 | ₩145,031 | ₩150,173 | -2.72% | 106.3만 |
|---|
| 2026.01.14 | ₩154,941 | ₩155,611 | ₩147,803 | ₩152,263 | -1.73% | 54만 |
|---|
| 2026.01.13 | ₩157,901 | ₩159,080 | ₩154,231 | ₩154,740 | -2.00% | 44.3만 |
|---|
| 2026.01.12 | ₩153,937 | ₩157,473 | ₩153,937 | ₩156,816 | +1.87% | 37.5만 |
|---|
| 2026.01.09 | ₩153,040 | ₩155,825 | ₩149,129 | ₩154,057 | +0.67% | 40.2만 |
|---|
| 2026.01.08 | ₩150,040 | ₩151,928 | ₩147,187 | ₩150,401 | +0.24% | 30.9만 |
|---|
| 2026.01.07 | ₩155,423 | ₩155,638 | ₩142,774 | ₩147,923 | -4.83% | 69만 |
|---|
| 2026.01.06 | ₩151,124 | ₩154,754 | ₩144,615 | ₩154,459 | +2.21% | 53.6만 |
|---|
| 2026.01.05 | ₩149,932 | ₩154,761 | ₩149,229 | ₩152,330 | +1.60% | 37.5만 |
|---|
| 2026.01.02 | ₩145,607 | ₩152,209 | ₩145,453 | ₩150,214 | +3.16% | 27.6만 |
|---|
| 2025.12.31 | ₩147,508 | ₩148,928 | ₩145,252 | ₩145,379 | -1.44% | 40.3만 |
|---|
| 2025.12.30 | ₩148,807 | ₩150,093 | ₩146,611 | ₩147,307 | -1.01% | 30.6만 |
|---|
| 2025.12.29 | ₩149,919 | ₩151,365 | ₩148,232 | ₩149,464 | -0.30% | 28.2만 |
|---|
| 2025.12.26 | ₩148,593 | ₩152,048 | ₩146,816 | ₩151,432 | +1.91% | 30.4만 |
|---|
| 2025.12.24 | ₩148,580 | ₩151,647 | ₩148,486 | ₩150,013 | +0.96% | 39.2만 |
|---|
| 2025.12.23 | ₩149,490 | ₩152,450 | ₩147,763 | ₩149,986 | +0.33% | 54.8만 |
|---|
| 2025.12.22 | ₩146,705 | ₩153,481 | ₩146,651 | ₩150,080 | +2.30% | 46.2만 |
|---|
| 2025.12.19 | ₩145,861 | ₩149,156 | ₩145,392 | ₩146,156 | +0.20% | 76.9만 |
|---|
| 2025.12.18 | ₩148,446 | ₩150,140 | ₩145,955 | ₩146,089 | -1.59% | 49.5만 |
|---|
| 2025.12.17 | ₩151,941 | ₩152,371 | ₩143,303 | ₩145,191 | -4.44% | 69.6만 |
|---|
| 2025.12.16 | ₩148,700 | ₩152,504 | ₩144,548 | ₩151,915 | +2.16% | 76.1만 |
|---|
| 2025.12.15 | ₩147,669 | ₩150,823 | ₩146,450 | ₩147,307 | -0.24% | 76.6만 |
|---|
| 2025.12.12 | ₩148,432 | ₩149,644 | ₩143,939 | ₩147,428 | -0.68% | 73.5만 |
|---|
| 2025.12.11 | ₩143,397 | ₩147,890 | ₩142,513 | ₩147,294 | +2.72% | 42.4만 |
|---|
| 2025.12.10 | ₩139,017 | ₩144,415 | ₩136,995 | ₩142,687 | +2.64% | 50.5만 |
|---|
| 2025.12.09 | ₩139,566 | ₩141,910 | ₩137,504 | ₩138,749 | -0.59% | 39.3만 |
|---|
| 2025.12.08 | ₩139,098 | ₩142,031 | ₩135,937 | ₩139,566 | +0.34% | 71.5만 |
|---|
| 2025.12.05 | ₩140,504 | ₩140,758 | ₩137,645 | ₩137,999 | -1.78% | 27.1만 |
|---|
| 2025.12.04 | ₩139,955 | ₩141,486 | ₩138,709 | ₩141,133 | +0.84% | 26.2만 |
|---|
| 2025.12.03 | ₩141,830 | ₩142,968 | ₩138,066 | ₩140,624 | -0.85% | 33.4만 |
|---|
| 2025.12.02 | ₩144,870 | ₩146,156 | ₩140,194 | ₩141,080 | -2.62% | 34.6만 |
|---|
| 2025.12.01 | ₩143,732 | ₩148,486 | ₩140,608 | ₩144,870 | +0.79% | 67.4만 |
|---|
| 2025.11.28 | ₩146,263 | ₩146,263 | ₩144,408 | ₩145,982 | -0.19% | 31만 |
|---|
| 2025.11.26 | ₩140,624 | ₩145,955 | ₩139,573 | ₩145,178 | +3.24% | 60.1만 |
|---|
| 2025.11.25 | ₩139,138 | ₩142,071 | ₩137,370 | ₩141,696 | +1.84% | 51.4만 |
|---|
| 2025.11.24 | ₩134,758 | ₩139,486 | ₩134,414 | ₩138,535 | +2.80% | 53.7만 |
|---|
| 2025.11.21 | ₩133,325 | ₩136,874 | ₩128,986 | ₩135,482 | +1.62% | 104.8만 |
|---|
| 2025.11.20 | ₩134,129 | ₩139,285 | ₩127,238 | ₩134,504 | +0.28% | 152.7만 |
|---|
| 2025.11.19 | ₩142,633 | ₩144,642 | ₩139,392 | ₩139,540 | -2.17% | 35.3만 |
|---|
| 2025.11.18 | ₩137,986 | ₩142,124 | ₩137,142 | ₩141,040 | +2.21% | 32.7만 |
|---|
| 2025.11.17 | ₩142,754 | ₩143,839 | ₩138,281 | ₩139,888 | -2.01% | 23.5만 |
|---|
| 2025.11.14 | ₩138,589 | ₩144,917 | ₩135,508 | ₩143,062 | +3.23% | 46.7만 |
|---|
| 2025.11.13 | ₩147,964 | ₩148,767 | ₩140,129 | ₩142,124 | -3.95% | 43.5만 |
|---|
| 2025.11.12 | ₩147,749 | ₩151,426 | ₩146,758 | ₩149,571 | +1.23% | 29.3만 |
|---|
| 2025.11.11 | ₩151,178 | ₩151,178 | ₩146,705 | ₩147,897 | -2.17% | 41.4만 |
|---|
| 2025.11.10 | ₩150,990 | ₩154,069 | ₩148,861 | ₩152,879 | +1.25% | 31.2만 |
|---|
| 2025.11.07 | ₩150,629 | ₩150,629 | ₩142,526 | ₩149,156 | -0.98% | 37.1만 |
|---|
| 2025.11.06 | ₩154,915 | ₩155,356 | ₩149,544 | ₩151,131 | -2.44% | 34.5만 |
|---|
| 2025.11.05 | ₩150,281 | ₩155,356 | ₩149,879 | ₩153,816 | +2.35% | 30.2만 |
|---|
| 2025.11.04 | ₩152,182 | ₩152,464 | ₩147,321 | ₩150,026 | -1.42% | 41.8만 |
|---|
| 2025.11.03 | ₩153,790 | ₩156,187 | ₩150,903 | ₩152,390 | -0.91% | 27.9만 |
|---|
| 2025.10.31 | ₩150,883 | ₩154,051 | ₩149,999 | ₩153,147 | +1.50% | 41만 |
|---|
| 2025.10.30 | ₩154,915 | ₩156,910 | ₩149,115 | ₩150,910 | -2.58% | 42.6만 |
|---|
| 2025.10.29 | ₩157,968 | ₩158,926 | ₩152,343 | ₩155,624 | -1.48% | 39.1만 |
|---|
| 2025.10.28 | ₩156,334 | ₩157,673 | ₩153,495 | ₩157,580 | +0.80% | 20.4만 |
|---|
| 2025.10.27 | ₩159,254 | ₩160,868 | ₩155,249 | ₩156,508 | -1.72% | 27.9만 |
|---|
| 2025.10.24 | ₩160,285 | ₩163,995 | ₩157,848 | ₩158,022 | -1.41% | 49.2만 |
|---|
| 2025.10.23 | ₩159,589 | ₩161,812 | ₩153,615 | ₩155,370 | -2.64% | 38.1만 |
|---|
| 2025.10.22 | ₩165,977 | ₩170,075 | ₩157,379 | ₩160,057 | -3.57% | 62.2만 |
|---|
| 2025.10.21 | ₩159,093 | ₩164,705 | ₩156,903 | ₩163,526 | +2.79% | 48.1만 |
|---|
| 2025.10.20 | ₩156,535 | ₩160,312 | ₩155,678 | ₩157,647 | +0.71% | 30.4만 |
|---|
| 2025.10.17 | ₩154,285 | ₩156,455 | ₩152,223 | ₩154,031 | -0.16% | 76.2만 |
|---|
| 2025.10.16 | ₩155,008 | ₩157,727 | ₩152,772 | ₩154,807 | -0.13% | 46.5만 |
|---|
| 2025.10.15 | ₩163,807 | ₩166,325 | ₩154,165 | ₩155,356 | -5.16% | 78만 |
|---|
| 2025.10.14 | ₩163,218 | ₩167,955 | ₩162,816 | ₩165,843 | +1.61% | 29.2만 |
|---|
| 2025.10.13 | ₩167,906 | ₩171,053 | ₩165,227 | ₩166,084 | -1.08% | 24.4만 |
|---|
| 2025.10.10 | ₩162,066 | ₩168,173 | ₩161,289 | ₩164,705 | +1.63% | 47.7만 |
|---|