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 | ₩118,364 | ₩119,799 | ₩113,965 | ₩116,091 | -1.92% | 49.4만 |
| 2026.10.08 | ₩116,572 | ₩118,672 | ₩115,890 | ₩118,124 | +1.33% | 56.6만 |
| 2026.10.07 | ₩122,243 | ₩122,523 | ₩115,409 | ₩118,632 | -2.95% | 74.8만 |
| 2026.10.06 | ₩121,694 | ₩127,672 | ₩121,694 | ₩125,559 | +3.18% | 64.5만 |
| 2026.10.05 | ₩121,333 | ₩122,276 | ₩117,214 | ₩121,026 | -0.25% | 72.8만 |
| 2026.10.02 | ₩123,714 | ₩125,225 | ₩121,534 | ₩121,801 | -1.55% | 72.7만 |
| 2026.10.01 | ₩119,648 | ₩123,847 | ₩118,311 | ₩120,558 | +0.76% | 52.2만 |
| 2026.09.30 | ₩123,847 | ₩124,041 | ₩119,648 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩120,397 |
| -2.79% |
| 58.6만 |
| 2026.09.29 | ₩123,486 | ₩126,194 | ₩122,724 | ₩122,898 | -0.48% | 88.7만 |
|---|
| 2026.09.28 | ₩123,032 | ₩124,487 | ₩119,347 | ₩122,323 | -0.58% | 70.3만 |
|---|
| 2026.09.25 | ₩121,373 | ₩125,867 | ₩119,962 | ₩125,318 | +3.25% | 76.9만 |
|---|
| 2026.09.24 | ₩124,489 | ₩124,489 | ₩118,659 | ₩120,156 | -3.48% | 78.3만 |
|---|
| 2026.09.23 | ₩127,418 | ₩129,143 | ₩122,189 | ₩124,957 | -1.93% | 55.9만 |
|---|
| 2026.09.22 | ₩128,608 | ₩129,865 | ₩125,519 | ₩129,330 | +0.56% | 73.4만 |
|---|
| 2026.09.21 | ₩127,538 | ₩128,501 | ₩125,038 | ₩126,321 | -0.95% | 78.4만 |
|---|
| 2026.09.18 | ₩126,535 | ₩127,431 | ₩125,773 | ₩126,148 | -0.31% | 95.2만 |
|---|
| 2026.09.17 | ₩131,269 | ₩131,350 | ₩125,526 | ₩126,535 | -3.61% | 47.7만 |
|---|
| 2026.09.16 | ₩128,956 | ₩130,668 | ₩126,468 | ₩127,137 | -1.41% | 58.4만 |
|---|
| 2026.09.15 | ₩130,534 | ₩130,534 | ₩126,522 | ₩127,097 | -2.63% | 33.9만 |
|---|
| 2026.09.14 | ₩129,156 | ₩130,393 | ₩126,836 | ₩129,598 | +0.34% | 48.9만 |
|---|
| 2026.09.11 | ₩131,055 | ₩133,719 | ₩129,286 | ₩133,289 | +1.70% | 31.6만 |
|---|
| 2026.09.10 | ₩128,662 | ₩131,002 | ₩127,726 | ₩128,541 | -0.09% | 38.2만 |
|---|
| 2026.09.09 | ₩137,006 | ₩138,284 | ₩130,286 | ₩131,283 | -4.18% | 47.4만 |
|---|
| 2026.09.08 | ₩138,638 | ₩140,530 | ₩137,247 | ₩137,876 | -0.55% | 38.5만 |
|---|
| 2026.09.04 | ₩137,581 | ₩140,737 | ₩137,581 | ₩139,989 | +1.75% | 33.1만 |
|---|
| 2026.09.03 | ₩137,528 | ₩137,608 | ₩133,503 | ₩137,314 | -0.16% | 37.9만 |
|---|
| 2026.09.02 | ₩134,546 | ₩136,298 | ₩132,272 | ₩135,241 | +0.52% | 68.7만 |
|---|
| 2026.09.01 | ₩140,417 | ₩143,158 | ₩131,830 | ₩134,479 | -4.23% | 80만 |
|---|
| 2026.08.31 | ₩145,619 | ₩147,892 | ₩140,417 | ₩142,021 | -2.47% | 65.3만 |
|---|
| 2026.08.28 | ₩153,455 | ₩155,127 | ₩145,766 | ₩147,237 | -4.05% | 51.6만 |
|---|
| 2026.08.27 | ₩153,602 | ₩154,010 | ₩147,826 | ₩153,455 | -0.10% | 39.8만 |
|---|
| 2026.08.26 | ₩147,036 | ₩153,896 | ₩147,036 | ₩153,188 | +4.18% | 71.7만 |
|---|
| 2026.08.25 | ₩146,541 | ₩147,270 | ₩143,706 | ₩146,688 | +0.10% | 45.7만 |
|---|
| 2026.08.24 | ₩150,005 | ₩150,005 | ₩144,896 | ₩145,084 | -3.28% | 65.4만 |
|---|
| 2026.08.21 | ₩153,000 | ₩153,549 | ₩148,708 | ₩150,005 | -1.96% | 38.9만 |
|---|
| 2026.08.20 | ₩153,402 | ₩153,642 | ₩149,216 | ₩151,369 | -1.33% | 35.9만 |
|---|
| 2026.08.19 | ₩154,819 | ₩155,809 | ₩150,185 | ₩154,605 | -0.14% | 44만 |
|---|
| 2026.08.18 | ₩160,369 | ₩160,369 | ₩151,422 | ₩151,837 | -5.32% | 78.1만 |
|---|
| 2026.08.17 | ₩163,993 | ₩163,993 | ₩159,734 | ₩161,091 | -1.77% | 56.7만 |
|---|
| 2026.08.14 | ₩158,510 | ₩164,220 | ₩156,150 | ₩162,549 | +2.55% | 48.5만 |
|---|
| 2026.08.13 | ₩161,907 | ₩163,886 | ₩158,229 | ₩158,597 | -2.04% | 71.2만 |
|---|
| 2026.08.12 | ₩161,787 | ₩165,103 | ₩160,409 | ₩162,522 | +0.45% | 83만 |
|---|
| 2026.08.11 | ₩157,240 | ₩161,813 | ₩153,255 | ₩161,532 | +2.73% | 92.2만 |
|---|
| 2026.08.10 | ₩160,209 | ₩162,856 | ₩157,280 | ₩158,015 | -1.37% | 85.3만 |
|---|
| 2026.08.07 | ₩147,370 | ₩163,137 | ₩147,370 | ₩160,128 | +8.66% | 197.1만 |
|---|
| 2026.08.06 | ₩142,008 | ₩142,436 | ₩132,333 | ₩133,944 | -5.68% | 136.5만 |
|---|
| 2026.08.05 | ₩144,535 | ₩145,197 | ₩140,443 | ₩140,510 | -2.78% | 62.1만 |
|---|
| 2026.08.04 | ₩145,899 | ₩146,274 | ₩142,449 | ₩142,703 | -2.19% | 110.6만 |
|---|
| 2026.08.03 | ₩140,938 | ₩145,137 | ₩139,641 | ₩144,589 | +2.59% | 58.2만 |
|---|
| 2026.07.31 | ₩137,341 | ₩140,963 | ₩134,613 | ₩138,210 | +0.63% | 61.2만 |
|---|
| 2026.07.30 | ₩140,771 | ₩143,091 | ₩135,362 | ₩135,990 | -3.40% | 74.5만 |
|---|
| 2026.07.29 | ₩141,901 | ₩142,396 | ₩134,733 | ₩139,119 | -1.96% | 86.4만 |
|---|
| 2026.07.28 | ₩140,443 | ₩142,864 | ₩136,612 | ₩142,636 | +1.56% | 63.9만 |
|---|
| 2026.07.27 | ₩140,096 | ₩141,874 | ₩137,207 | ₩140,483 | +0.28% | 54.1만 |
|---|
| 2026.07.24 | ₩139,815 | ₩140,403 | ₩136,204 | ₩138,130 | -1.21% | 60만 |
|---|
| 2026.07.23 | ₩136,966 | ₩140,604 | ₩135,977 | ₩139,133 | +1.58% | 81.5만 |
|---|
| 2026.07.22 | ₩137,809 | ₩141,419 | ₩136,886 | ₩139,400 | +1.15% | 90.8만 |
|---|
| 2026.07.21 | ₩136,739 | ₩140,390 | ₩134,733 | ₩138,023 | +0.94% | 895.5만 |
|---|
| 2026.07.20 | ₩138,598 | ₩143,091 | ₩136,084 | ₩137,006 | -1.15% | 174.9만 |
|---|
| 2026.07.17 | ₩141,433 | ₩146,087 | ₩138,653 | ₩139,708 | -1.22% | 265만 |
|---|
| 2026.07.16 | ₩136,806 | ₩140,684 | ₩134,693 | ₩136,953 | +0.11% | 57.3만 |
|---|
| 2026.07.15 | ₩132,299 | ₩141,286 | ₩131,724 | ₩138,892 | +4.98% | 128.8만 |
|---|
| 2026.07.14 | ₩127,044 | ₩131,992 | ₩127,044 | ₩130,186 | +2.47% | 87.9만 |
|---|
| 2026.07.13 | ₩126,174 | ₩129,865 | ₩124,931 | ₩125,051 | -0.89% | 49.7만 |
|---|
| 2026.07.10 | ₩127,177 | ₩130,922 | ₩125,439 | ₩126,896 | -0.22% | 111.2만 |
|---|
| 2026.07.09 | ₩139,026 | ₩139,079 | ₩125,372 | ₩127,712 | -8.14% | 110.9만 |
|---|
| 2026.07.08 | ₩135,515 | ₩138,397 | ₩134,847 | ₩136,271 | +0.56% | 67만 |
|---|
| 2026.07.07 | ₩142,275 | ₩142,275 | ₩136,405 | ₩138,691 | -2.52% | 59.5만 |
|---|
| 2026.07.06 | ₩144,321 | ₩148,427 | ₩143,680 | ₩144,549 | +0.16% | 50.6만 |
|---|
| 2026.07.02 | ₩145,739 | ₩149,778 | ₩140,082 | ₩144,321 | -0.97% | 75.3만 |
|---|
| 2026.07.01 | ₩156,477 | ₩156,477 | ₩137,822 | ₩145,899 | -6.76% | 166.6만 |
|---|
| 2026.06.30 | ₩160,623 | ₩161,606 | ₩158,015 | ₩158,831 | -1.12% | 47.6만 |
|---|
| 2026.06.29 | ₩162,576 | ₩165,812 | ₩156,116 | ₩160,757 | -1.12% | 50.6만 |
|---|
| 2026.06.26 | ₩168,259 | ₩168,954 | ₩163,859 | ₩164,314 | -2.34% | 130.6만 |
|---|
| 2026.06.25 | ₩170,145 | ₩173,735 | ₩165,852 | ₩168,232 | -1.12% | 52.8만 |
|---|
| 2026.06.24 | ₩165,732 | ₩173,448 | ₩159,247 | ₩167,363 | +0.98% | 66만 |
|---|
| 2026.06.23 | ₩165,986 | ₩168,914 | ₩160,476 | ₩164,555 | -0.86% | 48.5만 |
|---|
| 2026.06.22 | ₩164,194 | ₩170,840 | ₩163,231 | ₩169,904 | +3.48% | 52.8만 |
|---|
| 2026.06.18 | ₩165,090 | ₩166,327 | ₩162,763 | ₩164,194 | -0.54% | 75.8만 |
|---|
| 2026.06.17 | ₩163,819 | ₩168,099 | ₩160,195 | ₩160,824 | -1.83% | 54.2만 |
|---|
| 2026.06.16 | ₩162,990 | ₩167,149 | ₩162,014 | ₩163,164 | +0.11% | 62.8만 |
|---|
| 2026.06.15 | ₩156,317 | ₩162,428 | ₩156,317 | ₩160,850 | +2.90% | 97.2만 |
|---|
| 2026.06.12 | ₩141,821 | ₩153,723 | ₩141,353 | ₩152,278 | +7.37% | 78.3만 |
|---|
| 2026.06.11 | ₩140,898 | ₩142,770 | ₩137,742 | ₩141,353 | +0.32% | 74만 |
|---|
| 2026.06.10 | ₩147,237 | ₩149,363 | ₩138,464 | ₩139,427 | -5.30% | 64.1만 |
|---|
| 2026.06.09 | ₩145,030 | ₩149,417 | ₩139,427 | ₩146,341 | +0.90% | 76.2만 |
|---|
| 2026.06.08 | ₩147,638 | ₩148,694 | ₩141,767 | ₩142,249 | -3.65% | 69.8만 |
|---|
| 2026.06.05 | ₩151,021 | ₩153,589 | ₩147,745 | ₩147,865 | -2.09% | 43.8만 |
|---|
| 2026.06.04 | ₩148,788 | ₩151,690 | ₩145,993 | ₩151,021 | +1.50% | 55.2만 |
|---|
| 2026.06.03 | ₩146,902 | ₩148,012 | ₩143,091 | ₩147,638 | +0.50% | 46.1만 |
|---|
| 2026.06.02 | ₩151,128 | ₩154,458 | ₩146,769 | ₩149,015 | -1.40% | 68.5만 |
|---|
| 2026.06.01 | ₩152,425 | ₩154,097 | ₩145,110 | ₩153,442 | +0.67% | 59.5만 |
|---|
| 2026.05.29 | ₩160,904 | ₩163,672 | ₩155,434 | ₩155,755 | -3.20% | 51.4만 |
|---|
| 2026.05.28 | ₩153,950 | ₩161,031 | ₩150,580 | ₩160,650 | +4.35% | 52.2만 |
|---|
| 2026.05.27 | ₩156,558 | ₩157,494 | ₩154,545 | ₩155,515 | -0.67% | 45.2만 |
|---|
| 2026.05.26 | ₩153,790 | ₩156,725 | ₩152,746 | ₩153,896 | +0.07% | 44.5만 |
|---|
| 2026.05.22 | ₩149,243 | ₩151,623 | ₩145,405 | ₩150,928 | +1.13% | 52.3만 |
|---|
| 2026.05.21 | ₩148,494 | ₩151,315 | ₩146,194 | ₩148,989 | +0.33% | 57.4만 |
|---|
| 2026.05.20 | ₩149,350 | ₩153,301 | ₩146,113 | ₩150,473 | +0.75% | 65.5만 |
|---|
| 2026.05.19 | ₩150,513 | ₩151,148 | ₩145,766 | ₩147,504 | -2.00% | 45.1만 |
|---|
| 2026.05.18 | ₩159,139 | ₩159,809 | ₩152,586 | ₩153,723 | -3.40% | 56.9만 |
|---|
| 2026.05.15 | ₩163,632 | ₩163,632 | ₩157,634 | ₩157,868 | -3.52% | 48.2만 |
|---|
| 2026.05.14 | ₩171,883 | ₩172,552 | ₩165,946 | ₩166,949 | -2.87% | 42.8만 |
|---|
| 2026.05.13 | ₩170,038 | ₩171,562 | ₩163,258 | ₩169,663 | -0.22% | 49.5만 |
|---|
| 2026.05.12 | ₩179,198 | ₩180,201 | ₩169,396 | ₩169,663 | -5.32% | 70.3만 |
|---|
| 2026.05.11 | ₩189,215 | ₩194,029 | ₩179,880 | ₩181,137 | -4.27% | 80.1만 |
|---|
| 2026.05.08 | ₩190,913 | ₩201,932 | ₩182,709 | ₩187,864 | -1.60% | 164.7만 |
|---|
| 2026.05.07 | ₩180,522 | ₩182,060 | ₩171,830 | ₩175,668 | -2.69% | 98.5만 |
|---|
| 2026.05.06 | ₩179,385 | ₩183,986 | ₩176,644 | ₩180,469 | +0.60% | 53.6만 |
|---|
| 2026.05.05 | ₩172,405 | ₩179,332 | ₩169,075 | ₩176,015 | +2.09% | 70.2만 |
|---|
| 2026.05.04 | ₩167,831 | ₩171,295 | ₩165,725 | ₩167,443 | -0.23% | 42.3만 |
|---|
| 2026.05.01 | ₩167,269 | ₩171,703 | ₩165,772 | ₩169,209 | +1.16% | 49.1만 |
|---|
| 2026.04.30 | ₩156,839 | ₩165,772 | ₩156,839 | ₩165,371 | +5.44% | 36.1만 |
|---|
| 2026.04.29 | ₩156,571 | ₩159,326 | ₩153,843 | ₩154,258 | -1.48% | 25.2만 |
|---|
| 2026.04.28 | ₩160,770 | ₩161,753 | ₩155,648 | ₩156,571 | -2.61% | 31.2만 |
|---|
| 2026.04.27 | ₩160,703 | ₩162,997 | ₩159,520 | ₩161,532 | +0.52% | 32.4만 |
|---|
| 2026.04.24 | ₩164,327 | ₩164,327 | ₩157,895 | ₩160,703 | -2.21% | 36.9만 |
|---|
| 2026.04.23 | ₩163,940 | ₩167,056 | ₩158,149 | ₩162,790 | -0.70% | 32만 |
|---|
| 2026.04.22 | ₩167,443 | ₩169,356 | ₩161,091 | ₩161,827 | -3.35% | 39.6만 |
|---|
| 2026.04.21 | ₩170,573 | ₩172,605 | ₩163,926 | ₩164,822 | -3.37% | 56만 |
|---|
| 2026.04.20 | ₩165,899 | ₩171,228 | ₩162,986 | ₩170,573 | +2.82% | 47.6만 |
|---|
| 2026.04.17 | ₩153,816 | ₩169,677 | ₩153,776 | ₩168,018 | +9.23% | 103.4만 |
|---|
| 2026.04.16 | ₩149,992 | ₩151,770 | ₩148,186 | ₩149,978 | -0.01% | 37.5만 |
|---|
| 2026.04.15 | ₩152,573 | ₩153,950 | ₩147,678 | ₩149,376 | -2.09% | 42만 |
|---|
| 2026.04.14 | ₩155,207 | ₩157,414 | ₩151,850 | ₩153,669 | -0.99% | 41.1만 |
|---|
| 2026.04.13 | ₩156,758 | ₩157,995 | ₩150,941 | ₩154,779 | -1.26% | 46.3만 |
|---|
| 2026.04.10 | ₩157,133 | ₩159,219 | ₩153,656 | ₩158,951 | +1.16% | 24.7만 |
|---|
| 2026.04.09 | ₩151,957 | ₩160,369 | ₩151,864 | ₩157,387 | +3.57% | 33.7만 |
|---|
| 2026.04.08 | ₩152,145 | ₩157,066 | ₩151,061 | ₩153,763 | +1.06% | 46.6만 |
|---|
| 2026.04.07 | ₩143,693 | ₩146,113 | ₩137,889 | ₩142,717 | -0.68% | 56.1만 |
|---|
| 2026.04.06 | ₩141,754 | ₩146,047 | ₩140,336 | ₩145,605 | +2.72% | 47.6만 |
|---|
| 2026.04.02 | ₩150,981 | ₩150,981 | ₩140,911 | ₩141,607 | -6.21% | 89.7만 |
|---|
| 2026.04.01 | ₩151,623 | ₩155,327 | ₩149,856 | ₩150,981 | -0.42% | 38만 |
|---|
| 2026.03.31 | ₩144,428 | ₩149,778 | ₩143,238 | ₩148,601 | +2.89% | 54.6만 |
|---|
| 2026.03.30 | ₩145,418 | ₩147,411 | ₩140,417 | ₩141,700 | -2.56% | 49.6만 |
|---|
| 2026.03.27 | ₩144,228 | ₩148,908 | ₩143,265 | ₩145,819 | +1.10% | 55.5만 |
|---|
| 2026.03.26 | ₩147,905 | ₩149,162 | ₩145,030 | ₩146,715 | -0.80% | 50.7만 |
|---|
| 2026.03.25 | ₩150,299 | ₩151,583 | ₩148,139 | ₩149,858 | -0.29% | 42.5만 |
|---|
| 2026.03.24 | ₩146,849 | ₩148,387 | ₩142,449 | ₩147,491 | +0.44% | 56.1만 |
|---|
| 2026.03.23 | ₩146,876 | ₩150,827 | ₩144,428 | ₩150,072 | +2.18% | 94.9만 |
|---|
| 2026.03.20 | ₩151,436 | ₩153,388 | ₩138,758 | ₩140,310 | -7.35% | 96.7만 |
|---|
| 2026.03.19 | ₩153,963 | ₩155,996 | ₩148,507 | ₩151,436 | -1.64% | 57.5만 |
|---|
| 2026.03.18 | ₩157,053 | ₩162,081 | ₩155,876 | ₩156,972 | -0.05% | 50.5만 |
|---|
| 2026.03.17 | ₩159,740 | ₩162,001 | ₩155,515 | ₩157,159 | -1.62% | 49.1만 |
|---|
| 2026.03.16 | ₩155,100 | ₩160,784 | ₩152,639 | ₩158,657 | +2.29% | 53.7만 |
|---|
| 2026.03.13 | ₩158,069 | ₩159,018 | ₩150,627 | ₩152,412 | -3.58% | 33.3만 |
|---|
| 2026.03.12 | ₩159,286 | ₩160,904 | ₩155,220 | ₩155,688 | -2.26% | 44.4만 |
|---|
| 2026.03.11 | ₩163,592 | ₩163,592 | ₩159,821 | ₩162,074 | -0.93% | 51만 |
|---|
| 2026.03.10 | ₩164,448 | ₩169,449 | ₩162,662 | ₩163,846 | -0.37% | 51.5만 |
|---|
| 2026.03.09 | ₩154,271 | ₩166,160 | ₩152,532 | ₩165,116 | +7.03% | 70.5만 |
|---|
| 2026.03.06 | ₩163,258 | ₩165,190 | ₩157,347 | ₩157,922 | -3.27% | 48.6만 |
|---|
| 2026.03.05 | ₩179,586 | ₩181,271 | ₩165,344 | ₩168,005 | -6.45% | 74.4만 |
|---|
| 2026.03.04 | ₩179,800 | ₩182,689 | ₩176,871 | ₩181,873 | +1.15% | 61.4만 |
|---|
| 2026.03.03 | ₩177,861 | ₩182,020 | ₩173,194 | ₩180,870 | +1.69% | 45.6만 |
|---|
| 2026.03.02 | ₩177,861 | ₩183,257 | ₩175,698 | ₩182,755 | +2.75% | 44.7만 |
|---|
| 2026.02.27 | ₩178,663 | ₩181,010 | ₩174,825 | ₩179,693 | +0.58% | 43.9만 |
|---|
| 2026.02.26 | ₩185,002 | ₩185,149 | ₩176,637 | ₩181,378 | -1.96% | 61.7만 |
|---|
| 2026.02.25 | ₩186,379 | ₩186,686 | ₩178,717 | ₩182,541 | -2.06% | 30.5만 |
|---|
| 2026.02.24 | ₩177,393 | ₩186,767 | ₩175,577 | ₩185,724 | +4.70% | 61.7만 |
|---|
| 2026.02.23 | ₩176,617 | ₩179,800 | ₩172,217 | ₩174,558 | -1.17% | 41.9만 |
|---|
| 2026.02.20 | ₩176,818 | ₩179,198 | ₩175,293 | ₩176,390 | -0.24% | 38.1만 |
|---|
| 2026.02.19 | ₩172,512 | ₩176,537 | ₩171,027 | ₩175,467 | +1.71% | 42.4만 |
|---|
| 2026.02.18 | ₩181,191 | ₩183,558 | ₩172,699 | ₩174,491 | -3.70% | 68.9만 |
|---|
| 2026.02.17 | ₩179,345 | ₩185,363 | ₩177,326 | ₩180,763 | +0.79% | 62.1만 |
|---|
| 2026.02.13 | ₩182,421 | ₩186,980 | ₩177,781 | ₩179,105 | -1.82% | 86만 |
|---|
| 2026.02.12 | ₩182,541 | ₩189,763 | ₩180,215 | ₩180,228 | -1.27% | 129.7만 |
|---|
| 2026.02.11 | ₩173,769 | ₩182,234 | ₩173,769 | ₩179,479 | +3.29% | 82.1만 |
|---|
| 2026.02.10 | ₩169,356 | ₩175,661 | ₩168,406 | ₩170,746 | +0.82% | 40.3만 |
|---|
| 2026.02.09 | ₩172,030 | ₩176,296 | ₩169,222 | ₩169,356 | -1.55% | 71만 |
|---|
| 2026.02.06 | ₩170,760 | ₩175,828 | ₩168,366 | ₩169,904 | -0.50% | 99만 |
|---|
| 2026.02.05 | ₩147,758 | ₩179,024 | ₩147,758 | ₩170,706 | +15.53% | 169.1만 |
|---|
| 2026.02.04 | ₩158,604 | ₩159,139 | ₩148,454 | ₩153,482 | -3.23% | 57.2만 |
|---|
| 2026.02.03 | ₩154,712 | ₩157,614 | ₩153,000 | ₩157,213 | +1.62% | 43.8만 |
|---|
| 2026.02.02 | ₩145,512 | ₩155,261 | ₩145,211 | ₩152,720 | +4.95% | 48.6만 |
|---|
| 2026.01.30 | ₩149,858 | ₩152,506 | ₩145,980 | ₩146,943 | -1.95% | 46.6만 |
|---|
| 2026.01.29 | ₩152,746 | ₩154,070 | ₩148,721 | ₩150,821 | -1.26% | 26.6만 |
|---|
| 2026.01.28 | ₩148,133 | ₩153,555 | ₩145,220 | ₩151,583 | +2.33% | 35.3만 |
|---|
| 2026.01.27 | ₩151,891 | ₩152,269 | ₩146,769 | ₩148,494 | -2.24% | 30.3만 |
|---|
| 2026.01.26 | ₩149,216 | ₩153,121 | ₩149,216 | ₩150,794 | +1.06% | 28만 |
|---|
| 2026.01.23 | ₩152,894 | ₩153,014 | ₩147,805 | ₩148,400 | -2.94% | 23.8만 |
|---|
| 2026.01.22 | ₩151,115 | ₩152,907 | ₩148,681 | ₩152,733 | +1.07% | 37.6만 |
|---|
| 2026.01.21 | ₩146,154 | ₩149,580 | ₩144,161 | ₩149,042 | +1.98% | 55.6만 |
|---|
| 2026.01.20 | ₩150,486 | ₩153,455 | ₩145,639 | ₩146,100 | -2.91% | 34.9만 |
|---|
| 2026.01.16 | ₩150,032 | ₩156,357 | ₩148,507 | ₩153,014 | +1.99% | 66.8만 |
|---|
| 2026.01.15 | ₩154,151 | ₩156,170 | ₩144,816 | ₩149,951 | -2.72% | 106.3만 |
|---|
| 2026.01.14 | ₩154,712 | ₩155,381 | ₩147,584 | ₩152,038 | -1.73% | 54만 |
|---|
| 2026.01.13 | ₩157,668 | ₩158,844 | ₩154,003 | ₩154,512 | -2.00% | 44.3만 |
|---|
| 2026.01.12 | ₩153,709 | ₩157,240 | ₩153,709 | ₩156,584 | +1.87% | 37.5만 |
|---|
| 2026.01.09 | ₩152,813 | ₩155,595 | ₩148,908 | ₩153,830 | +0.67% | 40.2만 |
|---|
| 2026.01.08 | ₩149,818 | ₩151,703 | ₩146,969 | ₩150,179 | +0.24% | 30.9만 |
|---|
| 2026.01.07 | ₩155,194 | ₩155,408 | ₩142,563 | ₩147,705 | -4.83% | 69만 |
|---|
| 2026.01.06 | ₩150,901 | ₩154,525 | ₩144,402 | ₩154,231 | +2.21% | 53.6만 |
|---|
| 2026.01.05 | ₩149,711 | ₩154,532 | ₩149,009 | ₩152,104 | +1.60% | 37.5만 |
|---|
| 2026.01.02 | ₩145,391 | ₩151,984 | ₩145,237 | ₩149,992 | +3.16% | 27.6만 |
|---|
| 2025.12.31 | ₩147,290 | ₩148,708 | ₩145,037 | ₩145,164 | -1.44% | 40.3만 |
|---|
| 2025.12.30 | ₩148,587 | ₩149,871 | ₩146,394 | ₩147,090 | -1.01% | 30.6만 |
|---|
| 2025.12.29 | ₩149,697 | ₩151,142 | ₩148,012 | ₩149,243 | -0.30% | 28.2만 |
|---|
| 2025.12.26 | ₩148,373 | ₩151,824 | ₩146,599 | ₩151,209 | +1.91% | 30.4만 |
|---|
| 2025.12.24 | ₩148,360 | ₩151,422 | ₩148,266 | ₩149,791 | +0.96% | 39.2만 |
|---|
| 2025.12.23 | ₩149,269 | ₩152,225 | ₩147,544 | ₩149,764 | +0.33% | 54.8만 |
|---|
| 2025.12.22 | ₩146,488 | ₩153,255 | ₩146,434 | ₩149,858 | +2.30% | 46.2만 |
|---|
| 2025.12.19 | ₩145,645 | ₩148,935 | ₩145,177 | ₩145,940 | +0.20% | 76.9만 |
|---|
| 2025.12.18 | ₩148,226 | ₩149,918 | ₩145,739 | ₩145,873 | -1.59% | 49.5만 |
|---|
| 2025.12.17 | ₩151,717 | ₩152,146 | ₩143,091 | ₩144,977 | -4.44% | 69.6만 |
|---|
| 2025.12.16 | ₩148,480 | ₩152,278 | ₩144,335 | ₩151,690 | +2.16% | 76.1만 |
|---|
| 2025.12.15 | ₩147,451 | ₩150,600 | ₩146,234 | ₩147,090 | -0.24% | 76.6만 |
|---|
| 2025.12.12 | ₩148,213 | ₩149,423 | ₩143,726 | ₩147,210 | -0.68% | 73.5만 |
|---|
| 2025.12.11 | ₩143,185 | ₩147,671 | ₩142,302 | ₩147,076 | +2.72% | 42.4만 |
|---|
| 2025.12.10 | ₩138,812 | ₩144,201 | ₩136,792 | ₩142,476 | +2.64% | 50.5만 |
|---|
| 2025.12.09 | ₩139,360 | ₩141,700 | ₩137,301 | ₩138,544 | -0.59% | 39.3만 |
|---|
| 2025.12.08 | ₩138,892 | ₩141,821 | ₩135,736 | ₩139,360 | +0.34% | 71.5만 |
|---|
| 2025.12.05 | ₩140,296 | ₩140,550 | ₩137,441 | ₩137,795 | -1.78% | 27.1만 |
|---|
| 2025.12.04 | ₩139,748 | ₩141,276 | ₩138,504 | ₩140,925 | +0.84% | 26.2만 |
|---|
| 2025.12.03 | ₩141,620 | ₩142,757 | ₩137,862 | ₩140,417 | -0.85% | 33.4만 |
|---|
| 2025.12.02 | ₩144,656 | ₩145,940 | ₩139,987 | ₩140,871 | -2.62% | 34.6만 |
|---|
| 2025.12.01 | ₩143,519 | ₩148,266 | ₩140,400 | ₩144,656 | +0.79% | 67.4만 |
|---|
| 2025.11.28 | ₩146,047 | ₩146,047 | ₩144,194 | ₩145,766 | -0.19% | 31만 |
|---|
| 2025.11.26 | ₩140,417 | ₩145,739 | ₩139,367 | ₩144,963 | +3.24% | 60.1만 |
|---|
| 2025.11.25 | ₩138,932 | ₩141,861 | ₩137,167 | ₩141,486 | +1.84% | 51.4만 |
|---|
| 2025.11.24 | ₩134,559 | ₩139,280 | ₩134,215 | ₩138,330 | +2.80% | 53.7만 |
|---|
| 2025.11.21 | ₩133,128 | ₩136,672 | ₩128,795 | ₩135,281 | +1.62% | 104.8만 |
|---|
| 2025.11.20 | ₩133,931 | ₩139,079 | ₩127,050 | ₩134,305 | +0.28% | 152.7만 |
|---|
| 2025.11.19 | ₩142,422 | ₩144,428 | ₩139,186 | ₩139,333 | -2.17% | 35.3만 |
|---|
| 2025.11.18 | ₩137,782 | ₩141,914 | ₩136,940 | ₩140,831 | +2.21% | 32.7만 |
|---|
| 2025.11.17 | ₩142,543 | ₩143,626 | ₩138,076 | ₩139,681 | -2.01% | 23.5만 |
|---|
| 2025.11.14 | ₩138,384 | ₩144,703 | ₩135,308 | ₩142,850 | +3.23% | 46.7만 |
|---|
| 2025.11.13 | ₩147,745 | ₩148,547 | ₩139,922 | ₩141,914 | -3.95% | 43.5만 |
|---|
| 2025.11.12 | ₩147,531 | ₩151,202 | ₩146,541 | ₩149,350 | +1.23% | 29.3만 |
|---|
| 2025.11.11 | ₩150,954 | ₩150,954 | ₩146,488 | ₩147,678 | -2.17% | 41.4만 |
|---|
| 2025.11.10 | ₩150,767 | ₩153,842 | ₩148,641 | ₩152,653 | +1.25% | 31.2만 |
|---|
| 2025.11.07 | ₩150,406 | ₩150,406 | ₩142,315 | ₩148,935 | -0.98% | 37.1만 |
|---|
| 2025.11.06 | ₩154,685 | ₩155,127 | ₩149,323 | ₩150,908 | -2.44% | 34.5만 |
|---|
| 2025.11.05 | ₩150,058 | ₩155,127 | ₩149,657 | ₩153,589 | +2.35% | 30.2만 |
|---|
| 2025.11.04 | ₩151,957 | ₩152,238 | ₩147,103 | ₩149,804 | -1.42% | 41.8만 |
|---|
| 2025.11.03 | ₩153,562 | ₩155,956 | ₩150,680 | ₩152,165 | -0.91% | 27.9만 |
|---|
| 2025.10.31 | ₩150,660 | ₩153,823 | ₩149,778 | ₩152,920 | +1.50% | 41만 |
|---|
| 2025.10.30 | ₩154,685 | ₩156,678 | ₩148,895 | ₩150,687 | -2.58% | 42.6만 |
|---|
| 2025.10.29 | ₩157,735 | ₩158,691 | ₩152,118 | ₩155,394 | -1.48% | 39.1만 |
|---|
| 2025.10.28 | ₩156,103 | ₩157,440 | ₩153,268 | ₩157,347 | +0.80% | 20.4만 |
|---|
| 2025.10.27 | ₩159,018 | ₩160,630 | ₩155,020 | ₩156,277 | -1.72% | 27.9만 |
|---|
| 2025.10.24 | ₩160,048 | ₩163,752 | ₩157,614 | ₩157,788 | -1.41% | 49.2만 |
|---|
| 2025.10.23 | ₩159,353 | ₩161,573 | ₩153,388 | ₩155,140 | -2.64% | 38.1만 |
|---|
| 2025.10.22 | ₩165,732 | ₩169,824 | ₩157,146 | ₩159,821 | -3.57% | 62.2만 |
|---|
| 2025.10.21 | ₩158,858 | ₩164,461 | ₩156,671 | ₩163,284 | +2.79% | 48.1만 |
|---|
| 2025.10.20 | ₩156,304 | ₩160,075 | ₩155,448 | ₩157,414 | +0.71% | 30.4만 |
|---|
| 2025.10.17 | ₩154,057 | ₩156,223 | ₩151,998 | ₩153,803 | -0.16% | 76.2만 |
|---|
| 2025.10.16 | ₩154,779 | ₩157,494 | ₩152,546 | ₩154,579 | -0.13% | 46.5만 |
|---|
| 2025.10.15 | ₩163,565 | ₩166,079 | ₩153,937 | ₩155,127 | -5.16% | 78만 |
|---|
| 2025.10.14 | ₩162,977 | ₩167,707 | ₩162,576 | ₩165,598 | +1.61% | 29.2만 |
|---|
| 2025.10.13 | ₩167,657 | ₩170,800 | ₩164,983 | ₩165,839 | -1.08% | 24.4만 |
|---|
| 2025.10.10 | ₩161,827 | ₩167,925 | ₩161,051 | ₩164,461 | +1.63% | 47.7만 |
|---|