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 | ₩118,276 | ₩119,710 | ₩113,879 | ₩116,004 | -1.92% | 49.4만 |
| 2026.10.08 | ₩116,485 | ₩118,583 | ₩115,804 | ₩118,035 | +1.33% | 56.6만 |
| 2026.10.07 | ₩122,151 | ₩122,432 | ₩115,323 | ₩118,543 | -2.95% | 74.8만 |
| 2026.10.06 | ₩121,603 | ₩127,577 | ₩121,603 | ₩125,465 | +3.18% | 64.5만 |
| 2026.10.05 | ₩121,243 | ₩122,185 | ₩117,127 | ₩120,935 | -0.25% | 72.8만 |
| 2026.10.02 | ₩123,621 | ₩125,131 | ₩121,443 | ₩121,710 | -1.55% | 72.7만 |
| 2026.10.01 | ₩119,559 | ₩123,755 | ₩118,222 | ₩120,467 | +0.76% | 52.2만 |
| 2026.09.30 | ₩123,755 | ₩123,949 | ₩119,559 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩120,307 |
| -2.79% |
| 58.6만 |
| 2026.09.29 | ₩123,394 | ₩126,100 | ₩122,632 | ₩122,806 | -0.48% | 88.7만 |
|---|
| 2026.09.28 | ₩122,940 | ₩124,393 | ₩119,258 | ₩122,231 | -0.58% | 70.3만 |
|---|
| 2026.09.25 | ₩121,283 | ₩125,773 | ₩119,873 | ₩125,225 | +3.25% | 76.9만 |
|---|
| 2026.09.24 | ₩124,396 | ₩124,396 | ₩118,570 | ₩120,067 | -3.48% | 78.3만 |
|---|
| 2026.09.23 | ₩127,323 | ₩129,046 | ₩122,098 | ₩124,864 | -1.93% | 55.9만 |
|---|
| 2026.09.22 | ₩128,512 | ₩129,768 | ₩125,425 | ₩129,234 | +0.56% | 73.4만 |
|---|
| 2026.09.21 | ₩127,443 | ₩128,405 | ₩124,944 | ₩126,227 | -0.95% | 78.4만 |
|---|
| 2026.09.18 | ₩126,441 | ₩127,336 | ₩125,679 | ₩126,053 | -0.31% | 95.2만 |
|---|
| 2026.09.17 | ₩131,171 | ₩131,251 | ₩125,432 | ₩126,441 | -3.61% | 47.7만 |
|---|
| 2026.09.16 | ₩128,859 | ₩130,570 | ₩126,374 | ₩127,042 | -1.41% | 58.4만 |
|---|
| 2026.09.15 | ₩130,436 | ₩130,436 | ₩126,427 | ₩127,002 | -2.63% | 33.9만 |
|---|
| 2026.09.14 | ₩129,060 | ₩130,296 | ₩126,741 | ₩129,501 | +0.34% | 48.9만 |
|---|
| 2026.09.11 | ₩130,957 | ₩133,619 | ₩129,189 | ₩133,189 | +1.70% | 31.6만 |
|---|
| 2026.09.10 | ₩128,565 | ₩130,904 | ₩127,630 | ₩128,445 | -0.09% | 38.2만 |
|---|
| 2026.09.09 | ₩136,904 | ₩138,180 | ₩130,189 | ₩131,185 | -4.18% | 47.4만 |
|---|
| 2026.09.08 | ₩138,534 | ₩140,425 | ₩137,144 | ₩137,773 | -0.55% | 38.5만 |
|---|
| 2026.09.04 | ₩137,479 | ₩140,632 | ₩137,479 | ₩139,884 | +1.75% | 33.1만 |
|---|
| 2026.09.03 | ₩137,425 | ₩137,505 | ₩133,403 | ₩137,211 | -0.16% | 37.9만 |
|---|
| 2026.09.02 | ₩134,445 | ₩136,196 | ₩132,173 | ₩135,140 | +0.52% | 68.7만 |
|---|
| 2026.09.01 | ₩140,312 | ₩143,051 | ₩131,731 | ₩134,378 | -4.23% | 80만 |
|---|
| 2026.08.31 | ₩145,510 | ₩147,781 | ₩140,312 | ₩141,915 | -2.47% | 65.3만 |
|---|
| 2026.08.28 | ₩153,340 | ₩155,011 | ₩145,657 | ₩147,127 | -4.05% | 51.6만 |
|---|
| 2026.08.27 | ₩153,487 | ₩153,895 | ₩147,716 | ₩153,340 | -0.10% | 39.8만 |
|---|
| 2026.08.26 | ₩146,926 | ₩153,781 | ₩146,926 | ₩153,073 | +4.18% | 71.7만 |
|---|
| 2026.08.25 | ₩146,432 | ₩147,160 | ₩143,599 | ₩146,579 | +0.10% | 45.7만 |
|---|
| 2026.08.24 | ₩149,893 | ₩149,893 | ₩144,788 | ₩144,975 | -3.28% | 65.4만 |
|---|
| 2026.08.21 | ₩152,886 | ₩153,434 | ₩148,597 | ₩149,893 | -1.96% | 38.9만 |
|---|
| 2026.08.20 | ₩153,287 | ₩153,528 | ₩149,104 | ₩151,256 | -1.33% | 35.9만 |
|---|
| 2026.08.19 | ₩154,703 | ₩155,692 | ₩150,073 | ₩154,490 | -0.14% | 44만 |
|---|
| 2026.08.18 | ₩160,249 | ₩160,249 | ₩151,309 | ₩151,724 | -5.32% | 78.1만 |
|---|
| 2026.08.17 | ₩163,870 | ₩163,870 | ₩159,614 | ₩160,971 | -1.77% | 56.7만 |
|---|
| 2026.08.14 | ₩158,392 | ₩164,098 | ₩156,033 | ₩162,427 | +2.55% | 48.5만 |
|---|
| 2026.08.13 | ₩161,786 | ₩163,764 | ₩158,111 | ₩158,479 | -2.04% | 71.2만 |
|---|
| 2026.08.12 | ₩161,666 | ₩164,980 | ₩160,289 | ₩162,401 | +0.45% | 83만 |
|---|
| 2026.08.11 | ₩157,122 | ₩161,692 | ₩153,140 | ₩161,412 | +2.73% | 92.2만 |
|---|
| 2026.08.10 | ₩160,089 | ₩162,735 | ₩157,162 | ₩157,897 | -1.37% | 85.3만 |
|---|
| 2026.08.07 | ₩147,260 | ₩163,015 | ₩147,260 | ₩160,009 | +8.66% | 197.1만 |
|---|
| 2026.08.06 | ₩141,902 | ₩142,329 | ₩132,234 | ₩133,844 | -5.68% | 136.5만 |
|---|
| 2026.08.05 | ₩144,427 | ₩145,089 | ₩140,338 | ₩140,405 | -2.78% | 62.1만 |
|---|
| 2026.08.04 | ₩145,790 | ₩146,164 | ₩142,343 | ₩142,597 | -2.19% | 110.6만 |
|---|
| 2026.08.03 | ₩140,833 | ₩145,029 | ₩139,536 | ₩144,481 | +2.59% | 58.2만 |
|---|
| 2026.07.31 | ₩137,238 | ₩140,858 | ₩134,512 | ₩138,107 | +0.63% | 61.2만 |
|---|
| 2026.07.30 | ₩140,666 | ₩142,984 | ₩135,260 | ₩135,888 | -3.40% | 74.5만 |
|---|
| 2026.07.29 | ₩141,795 | ₩142,289 | ₩134,632 | ₩139,015 | -1.96% | 86.4만 |
|---|
| 2026.07.28 | ₩140,338 | ₩142,757 | ₩136,510 | ₩142,530 | +1.56% | 63.9만 |
|---|
| 2026.07.27 | ₩139,991 | ₩141,768 | ₩137,104 | ₩140,378 | +0.28% | 54.1만 |
|---|
| 2026.07.24 | ₩139,710 | ₩140,298 | ₩136,102 | ₩138,026 | -1.21% | 60만 |
|---|
| 2026.07.23 | ₩136,864 | ₩140,499 | ₩135,875 | ₩139,029 | +1.58% | 81.5만 |
|---|
| 2026.07.22 | ₩137,706 | ₩141,314 | ₩136,784 | ₩139,296 | +1.15% | 90.8만 |
|---|
| 2026.07.21 | ₩136,637 | ₩140,285 | ₩134,632 | ₩137,920 | +0.94% | 895.5만 |
|---|
| 2026.07.20 | ₩138,494 | ₩142,984 | ₩135,982 | ₩136,904 | -1.15% | 174.9만 |
|---|
| 2026.07.17 | ₩141,327 | ₩145,977 | ₩138,549 | ₩139,603 | -1.22% | 265만 |
|---|
| 2026.07.16 | ₩136,703 | ₩140,579 | ₩134,592 | ₩136,850 | +0.11% | 57.3만 |
|---|
| 2026.07.15 | ₩132,200 | ₩141,180 | ₩131,626 | ₩138,788 | +4.98% | 128.8만 |
|---|
| 2026.07.14 | ₩126,949 | ₩131,893 | ₩126,949 | ₩130,089 | +2.47% | 87.9만 |
|---|
| 2026.07.13 | ₩126,080 | ₩129,768 | ₩124,837 | ₩124,957 | -0.89% | 49.7만 |
|---|
| 2026.07.10 | ₩127,082 | ₩130,824 | ₩125,345 | ₩126,802 | -0.22% | 111.2만 |
|---|
| 2026.07.09 | ₩138,922 | ₩138,975 | ₩125,278 | ₩127,617 | -8.14% | 110.9만 |
|---|
| 2026.07.08 | ₩135,414 | ₩138,294 | ₩134,746 | ₩136,169 | +0.56% | 67만 |
|---|
| 2026.07.07 | ₩142,169 | ₩142,169 | ₩136,303 | ₩138,588 | -2.52% | 59.5만 |
|---|
| 2026.07.06 | ₩144,213 | ₩148,316 | ₩143,572 | ₩144,441 | +0.16% | 50.6만 |
|---|
| 2026.07.02 | ₩145,630 | ₩149,666 | ₩139,977 | ₩144,213 | -0.97% | 75.3만 |
|---|
| 2026.07.01 | ₩156,360 | ₩156,360 | ₩137,719 | ₩145,790 | -6.76% | 166.6만 |
|---|
| 2026.06.30 | ₩160,503 | ₩161,485 | ₩157,897 | ₩158,712 | -1.12% | 47.6만 |
|---|
| 2026.06.29 | ₩162,454 | ₩165,688 | ₩156,000 | ₩160,637 | -1.12% | 50.6만 |
|---|
| 2026.06.26 | ₩168,133 | ₩168,828 | ₩163,737 | ₩164,191 | -2.34% | 130.6만 |
|---|
| 2026.06.25 | ₩170,017 | ₩173,605 | ₩165,728 | ₩168,107 | -1.12% | 52.8만 |
|---|
| 2026.06.24 | ₩165,608 | ₩173,318 | ₩159,128 | ₩167,238 | +0.98% | 66만 |
|---|
| 2026.06.23 | ₩165,862 | ₩168,788 | ₩160,356 | ₩164,432 | -0.86% | 48.5만 |
|---|
| 2026.06.22 | ₩164,071 | ₩170,712 | ₩163,109 | ₩169,777 | +3.48% | 52.8만 |
|---|
| 2026.06.18 | ₩164,966 | ₩166,202 | ₩162,641 | ₩164,071 | -0.54% | 75.8만 |
|---|
| 2026.06.17 | ₩163,697 | ₩167,973 | ₩160,075 | ₩160,703 | -1.83% | 54.2만 |
|---|
| 2026.06.16 | ₩162,868 | ₩167,024 | ₩161,893 | ₩163,042 | +0.11% | 62.8만 |
|---|
| 2026.06.15 | ₩156,200 | ₩162,307 | ₩156,200 | ₩160,730 | +2.90% | 97.2만 |
|---|
| 2026.06.12 | ₩141,715 | ₩153,608 | ₩141,247 | ₩152,164 | +7.37% | 78.3만 |
|---|
| 2026.06.11 | ₩140,793 | ₩142,663 | ₩137,639 | ₩141,247 | +0.32% | 74만 |
|---|
| 2026.06.10 | ₩147,127 | ₩149,251 | ₩138,361 | ₩139,323 | -5.30% | 64.1만 |
|---|
| 2026.06.09 | ₩144,922 | ₩149,305 | ₩139,323 | ₩146,231 | +0.90% | 76.2만 |
|---|
| 2026.06.08 | ₩147,528 | ₩148,583 | ₩141,661 | ₩142,142 | -3.65% | 69.8만 |
|---|
| 2026.06.05 | ₩150,908 | ₩153,474 | ₩147,634 | ₩147,755 | -2.09% | 43.8만 |
|---|
| 2026.06.04 | ₩148,677 | ₩151,577 | ₩145,884 | ₩150,908 | +1.50% | 55.2만 |
|---|
| 2026.06.03 | ₩146,793 | ₩147,902 | ₩142,984 | ₩147,528 | +0.50% | 46.1만 |
|---|
| 2026.06.02 | ₩151,015 | ₩154,343 | ₩146,659 | ₩148,904 | -1.40% | 68.5만 |
|---|
| 2026.06.01 | ₩152,311 | ₩153,982 | ₩145,002 | ₩153,327 | +0.67% | 59.5만 |
|---|
| 2026.05.29 | ₩160,784 | ₩163,550 | ₩155,318 | ₩155,639 | -3.20% | 51.4만 |
|---|
| 2026.05.28 | ₩153,835 | ₩160,911 | ₩150,467 | ₩160,530 | +4.35% | 52.2만 |
|---|
| 2026.05.27 | ₩156,441 | ₩157,376 | ₩154,430 | ₩155,398 | -0.67% | 45.2만 |
|---|
| 2026.05.26 | ₩153,675 | ₩156,608 | ₩152,632 | ₩153,781 | +0.07% | 44.5만 |
|---|
| 2026.05.22 | ₩149,131 | ₩151,510 | ₩145,296 | ₩150,815 | +1.13% | 52.3만 |
|---|
| 2026.05.21 | ₩148,383 | ₩151,202 | ₩146,084 | ₩148,877 | +0.33% | 57.4만 |
|---|
| 2026.05.20 | ₩149,238 | ₩153,187 | ₩146,004 | ₩150,360 | +0.75% | 65.5만 |
|---|
| 2026.05.19 | ₩150,401 | ₩151,035 | ₩145,657 | ₩147,394 | -2.00% | 45.1만 |
|---|
| 2026.05.18 | ₩159,020 | ₩159,689 | ₩152,472 | ₩153,608 | -3.40% | 56.9만 |
|---|
| 2026.05.15 | ₩163,510 | ₩163,510 | ₩157,516 | ₩157,750 | -3.52% | 48.2만 |
|---|
| 2026.05.14 | ₩171,755 | ₩172,423 | ₩165,821 | ₩166,824 | -2.87% | 42.8만 |
|---|
| 2026.05.13 | ₩169,911 | ₩171,434 | ₩163,136 | ₩169,536 | -0.22% | 49.5만 |
|---|
| 2026.05.12 | ₩179,064 | ₩180,066 | ₩169,269 | ₩169,536 | -5.32% | 70.3만 |
|---|
| 2026.05.11 | ₩189,073 | ₩193,884 | ₩179,746 | ₩181,002 | -4.27% | 80.1만 |
|---|
| 2026.05.08 | ₩190,770 | ₩201,781 | ₩182,572 | ₩187,723 | -1.60% | 164.7만 |
|---|
| 2026.05.07 | ₩180,387 | ₩181,924 | ₩171,701 | ₩175,536 | -2.69% | 98.5만 |
|---|
| 2026.05.06 | ₩179,251 | ₩183,848 | ₩176,512 | ₩180,334 | +0.60% | 53.6만 |
|---|
| 2026.05.05 | ₩172,276 | ₩179,198 | ₩168,948 | ₩175,884 | +2.09% | 70.2만 |
|---|
| 2026.05.04 | ₩167,706 | ₩171,167 | ₩165,601 | ₩167,318 | -0.23% | 42.3만 |
|---|
| 2026.05.01 | ₩167,144 | ₩171,574 | ₩165,648 | ₩169,082 | +1.16% | 49.1만 |
|---|
| 2026.04.30 | ₩156,721 | ₩165,648 | ₩156,721 | ₩165,247 | +5.44% | 36.1만 |
|---|
| 2026.04.29 | ₩156,454 | ₩159,207 | ₩153,728 | ₩154,142 | -1.48% | 25.2만 |
|---|
| 2026.04.28 | ₩160,650 | ₩161,632 | ₩155,532 | ₩156,454 | -2.61% | 31.2만 |
|---|
| 2026.04.27 | ₩160,583 | ₩162,875 | ₩159,401 | ₩161,412 | +0.52% | 32.4만 |
|---|
| 2026.04.24 | ₩164,205 | ₩164,205 | ₩157,777 | ₩160,583 | -2.21% | 36.9만 |
|---|
| 2026.04.23 | ₩163,817 | ₩166,931 | ₩158,031 | ₩162,668 | -0.70% | 32만 |
|---|
| 2026.04.22 | ₩167,318 | ₩169,229 | ₩160,971 | ₩161,706 | -3.35% | 39.6만 |
|---|
| 2026.04.21 | ₩170,445 | ₩172,476 | ₩163,804 | ₩164,699 | -3.37% | 56만 |
|---|
| 2026.04.20 | ₩165,775 | ₩171,100 | ₩162,864 | ₩170,445 | +2.82% | 47.6만 |
|---|
| 2026.04.17 | ₩153,701 | ₩169,550 | ₩153,661 | ₩167,893 | +9.23% | 103.4만 |
|---|
| 2026.04.16 | ₩149,879 | ₩151,657 | ₩148,075 | ₩149,866 | -0.01% | 37.5만 |
|---|
| 2026.04.15 | ₩152,458 | ₩153,835 | ₩147,568 | ₩149,265 | -2.09% | 42만 |
|---|
| 2026.04.14 | ₩155,091 | ₩157,296 | ₩151,737 | ₩153,554 | -0.99% | 41.1만 |
|---|
| 2026.04.13 | ₩156,641 | ₩157,877 | ₩150,828 | ₩154,663 | -1.26% | 46.3만 |
|---|
| 2026.04.10 | ₩157,015 | ₩159,100 | ₩153,541 | ₩158,833 | +1.16% | 24.7만 |
|---|
| 2026.04.09 | ₩151,844 | ₩160,249 | ₩151,750 | ₩157,269 | +3.57% | 33.7만 |
|---|
| 2026.04.08 | ₩152,031 | ₩156,948 | ₩150,948 | ₩153,648 | +1.06% | 46.6만 |
|---|
| 2026.04.07 | ₩143,585 | ₩146,004 | ₩137,786 | ₩142,610 | -0.68% | 56.1만 |
|---|
| 2026.04.06 | ₩141,648 | ₩145,937 | ₩140,231 | ₩145,496 | +2.72% | 47.6만 |
|---|
| 2026.04.02 | ₩150,868 | ₩150,868 | ₩140,806 | ₩141,501 | -6.21% | 89.7만 |
|---|
| 2026.04.01 | ₩151,510 | ₩155,211 | ₩149,744 | ₩150,868 | -0.42% | 38만 |
|---|
| 2026.03.31 | ₩144,320 | ₩149,666 | ₩143,131 | ₩148,490 | +2.89% | 54.6만 |
|---|
| 2026.03.30 | ₩145,309 | ₩147,300 | ₩140,312 | ₩141,594 | -2.56% | 49.6만 |
|---|
| 2026.03.27 | ₩144,120 | ₩148,797 | ₩143,158 | ₩145,710 | +1.10% | 55.5만 |
|---|
| 2026.03.26 | ₩147,795 | ₩149,051 | ₩144,922 | ₩146,605 | -0.80% | 50.7만 |
|---|
| 2026.03.25 | ₩150,187 | ₩151,470 | ₩148,029 | ₩149,746 | -0.29% | 42.5만 |
|---|
| 2026.03.24 | ₩146,739 | ₩148,276 | ₩142,343 | ₩147,381 | +0.44% | 56.1만 |
|---|
| 2026.03.23 | ₩146,766 | ₩150,715 | ₩144,320 | ₩149,960 | +2.18% | 94.9만 |
|---|
| 2026.03.20 | ₩151,323 | ₩153,274 | ₩138,654 | ₩140,205 | -7.35% | 96.7만 |
|---|
| 2026.03.19 | ₩153,848 | ₩155,879 | ₩148,396 | ₩151,323 | -1.64% | 57.5만 |
|---|
| 2026.03.18 | ₩156,935 | ₩161,960 | ₩155,759 | ₩156,855 | -0.05% | 50.5만 |
|---|
| 2026.03.17 | ₩159,621 | ₩161,879 | ₩155,398 | ₩157,042 | -1.62% | 49.1만 |
|---|
| 2026.03.16 | ₩154,984 | ₩160,663 | ₩152,525 | ₩158,539 | +2.29% | 53.7만 |
|---|
| 2026.03.13 | ₩157,951 | ₩158,899 | ₩150,514 | ₩152,298 | -3.58% | 33.3만 |
|---|
| 2026.03.12 | ₩159,167 | ₩160,784 | ₩155,104 | ₩155,572 | -2.26% | 44.4만 |
|---|
| 2026.03.11 | ₩163,470 | ₩163,470 | ₩159,701 | ₩161,953 | -0.93% | 51만 |
|---|
| 2026.03.10 | ₩164,325 | ₩169,323 | ₩162,541 | ₩163,723 | -0.37% | 51.5만 |
|---|
| 2026.03.09 | ₩154,156 | ₩166,035 | ₩152,418 | ₩164,993 | +7.03% | 70.5만 |
|---|
| 2026.03.06 | ₩163,136 | ₩165,066 | ₩157,229 | ₩157,804 | -3.27% | 48.6만 |
|---|
| 2026.03.05 | ₩179,452 | ₩181,135 | ₩165,220 | ₩167,879 | -6.45% | 74.4만 |
|---|
| 2026.03.04 | ₩179,666 | ₩182,552 | ₩176,739 | ₩181,737 | +1.15% | 61.4만 |
|---|
| 2026.03.03 | ₩177,728 | ₩181,884 | ₩173,064 | ₩180,735 | +1.69% | 45.6만 |
|---|
| 2026.03.02 | ₩177,728 | ₩183,120 | ₩175,567 | ₩182,619 | +2.75% | 44.7만 |
|---|
| 2026.02.27 | ₩178,530 | ₩180,875 | ₩174,694 | ₩179,559 | +0.58% | 43.9만 |
|---|
| 2026.02.26 | ₩184,864 | ₩185,011 | ₩176,505 | ₩181,242 | -1.96% | 61.7만 |
|---|
| 2026.02.25 | ₩186,240 | ₩186,546 | ₩178,583 | ₩182,405 | -2.06% | 30.5만 |
|---|
| 2026.02.24 | ₩177,260 | ₩186,628 | ₩175,446 | ₩185,585 | +4.70% | 61.7만 |
|---|
| 2026.02.23 | ₩176,485 | ₩179,666 | ₩172,089 | ₩174,427 | -1.17% | 41.9만 |
|---|
| 2026.02.20 | ₩176,686 | ₩179,064 | ₩175,162 | ₩176,258 | -0.24% | 38.1만 |
|---|
| 2026.02.19 | ₩172,383 | ₩176,405 | ₩170,899 | ₩175,336 | +1.71% | 42.4만 |
|---|
| 2026.02.18 | ₩181,055 | ₩183,421 | ₩172,570 | ₩174,360 | -3.70% | 68.9만 |
|---|
| 2026.02.17 | ₩179,211 | ₩185,225 | ₩177,193 | ₩180,628 | +0.79% | 62.1만 |
|---|
| 2026.02.13 | ₩182,285 | ₩186,840 | ₩177,648 | ₩178,971 | -1.82% | 86만 |
|---|
| 2026.02.12 | ₩182,405 | ₩189,621 | ₩180,080 | ₩180,093 | -1.27% | 129.7만 |
|---|
| 2026.02.11 | ₩173,639 | ₩182,098 | ₩173,639 | ₩179,345 | +3.29% | 82.1만 |
|---|
| 2026.02.10 | ₩169,229 | ₩175,530 | ₩168,280 | ₩170,619 | +0.82% | 40.3만 |
|---|
| 2026.02.09 | ₩171,902 | ₩176,164 | ₩169,095 | ₩169,229 | -1.55% | 71만 |
|---|
| 2026.02.06 | ₩170,632 | ₩175,697 | ₩168,240 | ₩169,777 | -0.50% | 99만 |
|---|
| 2026.02.05 | ₩147,648 | ₩178,890 | ₩147,648 | ₩170,579 | +15.53% | 169.1만 |
|---|
| 2026.02.04 | ₩158,485 | ₩159,020 | ₩148,343 | ₩153,367 | -3.23% | 57.2만 |
|---|
| 2026.02.03 | ₩154,597 | ₩157,496 | ₩152,886 | ₩157,095 | +1.62% | 43.8만 |
|---|
| 2026.02.02 | ₩145,403 | ₩155,144 | ₩145,102 | ₩152,605 | +4.95% | 48.6만 |
|---|
| 2026.01.30 | ₩149,746 | ₩152,392 | ₩145,871 | ₩146,833 | -1.95% | 46.6만 |
|---|
| 2026.01.29 | ₩152,632 | ₩153,955 | ₩148,610 | ₩150,708 | -1.26% | 26.6만 |
|---|
| 2026.01.28 | ₩148,022 | ₩153,441 | ₩145,111 | ₩151,470 | +2.33% | 35.3만 |
|---|
| 2026.01.27 | ₩151,777 | ₩152,155 | ₩146,659 | ₩148,383 | -2.24% | 30.3만 |
|---|
| 2026.01.26 | ₩149,104 | ₩153,006 | ₩149,104 | ₩150,681 | +1.06% | 28만 |
|---|
| 2026.01.23 | ₩152,779 | ₩152,899 | ₩147,695 | ₩148,289 | -2.94% | 23.8만 |
|---|
| 2026.01.22 | ₩151,002 | ₩152,793 | ₩148,570 | ₩152,619 | +1.07% | 37.6만 |
|---|
| 2026.01.21 | ₩146,044 | ₩149,468 | ₩144,053 | ₩148,931 | +1.98% | 55.6만 |
|---|
| 2026.01.20 | ₩150,374 | ₩153,340 | ₩145,530 | ₩145,991 | -2.91% | 34.9만 |
|---|
| 2026.01.16 | ₩149,920 | ₩156,240 | ₩148,396 | ₩152,899 | +1.99% | 66.8만 |
|---|
| 2026.01.15 | ₩154,035 | ₩156,053 | ₩144,708 | ₩149,839 | -2.72% | 106.3만 |
|---|
| 2026.01.14 | ₩154,597 | ₩155,265 | ₩147,474 | ₩151,924 | -1.73% | 54만 |
|---|
| 2026.01.13 | ₩157,550 | ₩158,726 | ₩153,888 | ₩154,396 | -2.00% | 44.3만 |
|---|
| 2026.01.12 | ₩153,594 | ₩157,122 | ₩153,594 | ₩156,467 | +1.87% | 37.5만 |
|---|
| 2026.01.09 | ₩152,699 | ₩155,479 | ₩148,797 | ₩153,715 | +0.67% | 40.2만 |
|---|
| 2026.01.08 | ₩149,706 | ₩151,590 | ₩146,859 | ₩150,066 | +0.24% | 30.9만 |
|---|
| 2026.01.07 | ₩155,078 | ₩155,291 | ₩142,456 | ₩147,594 | -4.83% | 69만 |
|---|
| 2026.01.06 | ₩150,788 | ₩154,409 | ₩144,294 | ₩154,115 | +2.21% | 53.6만 |
|---|
| 2026.01.05 | ₩149,599 | ₩154,416 | ₩148,897 | ₩151,991 | +1.60% | 37.5만 |
|---|
| 2026.01.02 | ₩145,283 | ₩151,870 | ₩145,129 | ₩149,879 | +3.16% | 27.6만 |
|---|
| 2025.12.31 | ₩147,180 | ₩148,597 | ₩144,928 | ₩145,055 | -1.44% | 40.3만 |
|---|
| 2025.12.30 | ₩148,476 | ₩149,759 | ₩146,285 | ₩146,980 | -1.01% | 30.6만 |
|---|
| 2025.12.29 | ₩149,585 | ₩151,029 | ₩147,902 | ₩149,131 | -0.30% | 28.2만 |
|---|
| 2025.12.26 | ₩148,262 | ₩151,710 | ₩146,489 | ₩151,095 | +1.91% | 30.4만 |
|---|
| 2025.12.24 | ₩148,249 | ₩151,309 | ₩148,156 | ₩149,679 | +0.96% | 39.2만 |
|---|
| 2025.12.23 | ₩149,158 | ₩152,111 | ₩147,434 | ₩149,652 | +0.33% | 54.8만 |
|---|
| 2025.12.22 | ₩146,378 | ₩153,140 | ₩146,325 | ₩149,746 | +2.30% | 46.2만 |
|---|
| 2025.12.19 | ₩145,536 | ₩148,824 | ₩145,069 | ₩145,830 | +0.20% | 76.9만 |
|---|
| 2025.12.18 | ₩148,115 | ₩149,806 | ₩145,630 | ₩145,764 | -1.59% | 49.5만 |
|---|
| 2025.12.17 | ₩151,603 | ₩152,032 | ₩142,984 | ₩144,868 | -4.44% | 69.6만 |
|---|
| 2025.12.16 | ₩148,369 | ₩152,164 | ₩144,227 | ₩151,577 | +2.16% | 76.1만 |
|---|
| 2025.12.15 | ₩147,340 | ₩150,487 | ₩146,124 | ₩146,980 | -0.24% | 76.6만 |
|---|
| 2025.12.12 | ₩148,102 | ₩149,311 | ₩143,619 | ₩147,100 | -0.68% | 73.5만 |
|---|
| 2025.12.11 | ₩143,078 | ₩147,561 | ₩142,196 | ₩146,966 | +2.72% | 42.4만 |
|---|
| 2025.12.10 | ₩138,708 | ₩144,093 | ₩136,690 | ₩142,369 | +2.64% | 50.5만 |
|---|
| 2025.12.09 | ₩139,256 | ₩141,594 | ₩137,198 | ₩138,441 | -0.59% | 39.3만 |
|---|
| 2025.12.08 | ₩138,788 | ₩141,715 | ₩135,634 | ₩139,256 | +0.34% | 71.5만 |
|---|
| 2025.12.05 | ₩140,191 | ₩140,445 | ₩137,338 | ₩137,692 | -1.78% | 27.1만 |
|---|
| 2025.12.04 | ₩139,643 | ₩141,171 | ₩138,401 | ₩140,819 | +0.84% | 26.2만 |
|---|
| 2025.12.03 | ₩141,514 | ₩142,650 | ₩137,759 | ₩140,312 | -0.85% | 33.4만 |
|---|
| 2025.12.02 | ₩144,548 | ₩145,830 | ₩139,883 | ₩140,766 | -2.62% | 34.6만 |
|---|
| 2025.12.01 | ₩143,412 | ₩148,156 | ₩140,295 | ₩144,548 | +0.79% | 67.4만 |
|---|
| 2025.11.28 | ₩145,937 | ₩145,937 | ₩144,087 | ₩145,657 | -0.19% | 31만 |
|---|
| 2025.11.26 | ₩140,312 | ₩145,630 | ₩139,262 | ₩144,855 | +3.24% | 60.1만 |
|---|
| 2025.11.25 | ₩138,828 | ₩141,755 | ₩137,064 | ₩141,381 | +1.84% | 51.4만 |
|---|
| 2025.11.24 | ₩134,459 | ₩139,176 | ₩134,115 | ₩138,227 | +2.80% | 53.7만 |
|---|
| 2025.11.21 | ₩133,029 | ₩136,570 | ₩128,699 | ₩135,180 | +1.62% | 104.8만 |
|---|
| 2025.11.20 | ₩133,830 | ₩138,975 | ₩126,955 | ₩134,205 | +0.28% | 152.7만 |
|---|
| 2025.11.19 | ₩142,316 | ₩144,320 | ₩139,082 | ₩139,229 | -2.17% | 35.3만 |
|---|
| 2025.11.18 | ₩137,679 | ₩141,808 | ₩136,837 | ₩140,726 | +2.21% | 32.7만 |
|---|
| 2025.11.17 | ₩142,436 | ₩143,519 | ₩137,973 | ₩139,577 | -2.01% | 23.5만 |
|---|
| 2025.11.14 | ₩138,280 | ₩144,594 | ₩135,207 | ₩142,744 | +3.23% | 46.7만 |
|---|
| 2025.11.13 | ₩147,634 | ₩148,436 | ₩139,817 | ₩141,808 | -3.95% | 43.5만 |
|---|
| 2025.11.12 | ₩147,421 | ₩151,089 | ₩146,432 | ₩149,238 | +1.23% | 29.3만 |
|---|
| 2025.11.11 | ₩150,842 | ₩150,842 | ₩146,378 | ₩147,568 | -2.17% | 41.4만 |
|---|
| 2025.11.10 | ₩150,654 | ₩153,727 | ₩148,530 | ₩152,539 | +1.25% | 31.2만 |
|---|
| 2025.11.07 | ₩150,294 | ₩150,294 | ₩142,209 | ₩148,824 | -0.98% | 37.1만 |
|---|
| 2025.11.06 | ₩154,570 | ₩155,011 | ₩149,211 | ₩150,795 | -2.44% | 34.5만 |
|---|
| 2025.11.05 | ₩149,946 | ₩155,011 | ₩149,545 | ₩153,474 | +2.35% | 30.2만 |
|---|
| 2025.11.04 | ₩151,844 | ₩152,124 | ₩146,993 | ₩149,692 | -1.42% | 41.8만 |
|---|
| 2025.11.03 | ₩153,447 | ₩155,839 | ₩150,568 | ₩152,051 | -0.91% | 27.9만 |
|---|
| 2025.10.31 | ₩150,548 | ₩153,708 | ₩149,666 | ₩152,806 | +1.50% | 41만 |
|---|
| 2025.10.30 | ₩154,570 | ₩156,561 | ₩148,784 | ₩150,574 | -2.58% | 42.6만 |
|---|
| 2025.10.29 | ₩157,617 | ₩158,572 | ₩152,004 | ₩155,278 | -1.48% | 39.1만 |
|---|
| 2025.10.28 | ₩155,986 | ₩157,323 | ₩153,153 | ₩157,229 | +0.80% | 20.4만 |
|---|
| 2025.10.27 | ₩158,899 | ₩160,510 | ₩154,904 | ₩156,160 | -1.72% | 27.9만 |
|---|
| 2025.10.24 | ₩159,928 | ₩163,630 | ₩157,496 | ₩157,670 | -1.41% | 49.2만 |
|---|
| 2025.10.23 | ₩159,234 | ₩161,452 | ₩153,274 | ₩155,024 | -2.64% | 38.1만 |
|---|
| 2025.10.22 | ₩165,608 | ₩169,697 | ₩157,029 | ₩159,701 | -3.57% | 62.2만 |
|---|
| 2025.10.21 | ₩158,739 | ₩164,338 | ₩156,554 | ₩163,162 | +2.79% | 48.1만 |
|---|
| 2025.10.20 | ₩156,187 | ₩159,955 | ₩155,332 | ₩157,296 | +0.71% | 30.4만 |
|---|
| 2025.10.17 | ₩153,942 | ₩156,107 | ₩151,884 | ₩153,688 | -0.16% | 76.2만 |
|---|
| 2025.10.16 | ₩154,663 | ₩157,376 | ₩152,432 | ₩154,463 | -0.13% | 46.5만 |
|---|
| 2025.10.15 | ₩163,443 | ₩165,955 | ₩153,821 | ₩155,011 | -5.16% | 78만 |
|---|
| 2025.10.14 | ₩162,855 | ₩167,581 | ₩162,454 | ₩165,474 | +1.61% | 29.2만 |
|---|
| 2025.10.13 | ₩167,532 | ₩170,672 | ₩164,859 | ₩165,715 | -1.08% | 24.4만 |
|---|
| 2025.10.10 | ₩161,706 | ₩167,799 | ₩160,931 | ₩164,338 | +1.63% | 47.7만 |
|---|