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 | ₩118,470 | ₩119,906 | ₩114,066 | ₩116,194 | -1.92% | 49.4만 |
| 2026.10.08 | ₩116,676 | ₩118,778 | ₩115,994 | ₩118,229 | +1.33% | 56.6만 |
| 2026.10.07 | ₩122,351 | ₩122,632 | ₩115,512 | ₩118,737 | -2.95% | 74.8만 |
| 2026.10.06 | ₩121,803 | ₩127,786 | ₩121,803 | ₩125,671 | +3.18% | 64.5만 |
| 2026.10.05 | ₩121,441 | ₩122,385 | ₩117,319 | ₩121,133 | -0.25% | 72.8만 |
| 2026.10.02 | ₩123,824 | ₩125,336 | ₩121,642 | ₩121,910 | -1.55% | 72.7만 |
| 2026.10.01 | ₩119,755 | ₩123,958 | ₩118,416 | ₩120,665 | +0.76% | 52.2만 |
| 2026.09.30 | ₩123,958 | ₩124,152 | ₩119,755 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩120,504 |
| -2.79% |
| 58.6만 |
| 2026.09.29 | ₩123,596 | ₩126,307 | ₩122,833 | ₩123,007 | -0.48% | 88.7만 |
|---|
| 2026.09.28 | ₩123,141 | ₩124,597 | ₩119,454 | ₩122,432 | -0.58% | 70.3만 |
|---|
| 2026.09.25 | ₩121,481 | ₩125,979 | ₩120,069 | ₩125,430 | +3.25% | 76.9만 |
|---|
| 2026.09.24 | ₩124,600 | ₩124,600 | ₩118,764 | ₩120,263 | -3.48% | 78.3만 |
|---|
| 2026.09.23 | ₩127,531 | ₩129,258 | ₩122,298 | ₩125,069 | -1.93% | 55.9만 |
|---|
| 2026.09.22 | ₩128,723 | ₩129,981 | ₩125,631 | ₩129,445 | +0.56% | 73.4만 |
|---|
| 2026.09.21 | ₩127,652 | ₩128,615 | ₩125,149 | ₩126,434 | -0.95% | 78.4만 |
|---|
| 2026.09.18 | ₩126,648 | ₩127,545 | ₩125,885 | ₩126,260 | -0.31% | 95.2만 |
|---|
| 2026.09.17 | ₩131,386 | ₩131,466 | ₩125,637 | ₩126,648 | -3.61% | 47.7만 |
|---|
| 2026.09.16 | ₩129,071 | ₩130,784 | ₩126,581 | ₩127,250 | -1.41% | 58.4만 |
|---|
| 2026.09.15 | ₩130,650 | ₩130,650 | ₩126,635 | ₩127,210 | -2.63% | 33.9만 |
|---|
| 2026.09.14 | ₩129,271 | ₩130,509 | ₩126,949 | ₩129,713 | +0.34% | 48.9만 |
|---|
| 2026.09.11 | ₩131,172 | ₩133,838 | ₩129,401 | ₩133,407 | +1.70% | 31.6만 |
|---|
| 2026.09.10 | ₩128,776 | ₩131,118 | ₩127,839 | ₩128,656 | -0.09% | 38.2만 |
|---|
| 2026.09.09 | ₩137,128 | ₩138,407 | ₩130,402 | ₩131,400 | -4.18% | 47.4만 |
|---|
| 2026.09.08 | ₩138,761 | ₩140,655 | ₩137,369 | ₩137,998 | -0.55% | 38.5만 |
|---|
| 2026.09.04 | ₩137,704 | ₩140,863 | ₩137,704 | ₩140,113 | +1.75% | 33.1만 |
|---|
| 2026.09.03 | ₩137,650 | ₩137,731 | ₩133,621 | ₩137,436 | -0.16% | 37.9만 |
|---|
| 2026.09.02 | ₩134,665 | ₩136,419 | ₩132,390 | ₩135,361 | +0.52% | 68.7만 |
|---|
| 2026.09.01 | ₩140,541 | ₩143,285 | ₩131,947 | ₩134,599 | -4.23% | 80만 |
|---|
| 2026.08.31 | ₩145,748 | ₩148,024 | ₩140,541 | ₩142,148 | -2.47% | 65.3만 |
|---|
| 2026.08.28 | ₩153,592 | ₩155,265 | ₩145,895 | ₩147,368 | -4.05% | 51.6만 |
|---|
| 2026.08.27 | ₩153,739 | ₩154,147 | ₩147,958 | ₩153,592 | -0.10% | 39.8만 |
|---|
| 2026.08.26 | ₩147,167 | ₩154,033 | ₩147,167 | ₩153,324 | +4.18% | 71.7만 |
|---|
| 2026.08.25 | ₩146,672 | ₩147,401 | ₩143,834 | ₩146,819 | +0.10% | 45.7만 |
|---|
| 2026.08.24 | ₩150,138 | ₩150,138 | ₩145,025 | ₩145,213 | -3.28% | 65.4만 |
|---|
| 2026.08.21 | ₩153,137 | ₩153,685 | ₩148,840 | ₩150,138 | -1.96% | 38.9만 |
|---|
| 2026.08.20 | ₩153,538 | ₩153,779 | ₩149,349 | ₩151,504 | -1.33% | 35.9만 |
|---|
| 2026.08.19 | ₩154,957 | ₩155,947 | ₩150,319 | ₩154,743 | -0.14% | 44만 |
|---|
| 2026.08.18 | ₩160,512 | ₩160,512 | ₩151,557 | ₩151,972 | -5.32% | 78.1만 |
|---|
| 2026.08.17 | ₩164,139 | ₩164,139 | ₩159,876 | ₩161,235 | -1.77% | 56.7만 |
|---|
| 2026.08.14 | ₩158,651 | ₩164,367 | ₩156,289 | ₩162,693 | +2.55% | 48.5만 |
|---|
| 2026.08.13 | ₩162,051 | ₩164,032 | ₩158,370 | ₩158,738 | -2.04% | 71.2만 |
|---|
| 2026.08.12 | ₩161,931 | ₩165,250 | ₩160,552 | ₩162,667 | +0.45% | 83만 |
|---|
| 2026.08.11 | ₩157,380 | ₩161,957 | ₩153,391 | ₩161,676 | +2.73% | 92.2만 |
|---|
| 2026.08.10 | ₩160,351 | ₩163,001 | ₩157,420 | ₩158,156 | -1.37% | 85.3만 |
|---|
| 2026.08.07 | ₩147,502 | ₩163,282 | ₩147,502 | ₩160,271 | +8.66% | 197.1만 |
|---|
| 2026.08.06 | ₩142,134 | ₩142,563 | ₩132,450 | ₩134,063 | -5.68% | 136.5만 |
|---|
| 2026.08.05 | ₩144,664 | ₩145,327 | ₩140,568 | ₩140,635 | -2.78% | 62.1만 |
|---|
| 2026.08.04 | ₩146,029 | ₩146,404 | ₩142,576 | ₩142,830 | -2.19% | 110.6만 |
|---|
| 2026.08.03 | ₩141,063 | ₩145,266 | ₩139,765 | ₩144,718 | +2.59% | 58.2만 |
|---|
| 2026.07.31 | ₩137,463 | ₩141,089 | ₩134,732 | ₩138,333 | +0.63% | 61.2만 |
|---|
| 2026.07.30 | ₩140,896 | ₩143,218 | ₩135,482 | ₩136,111 | -3.40% | 74.5만 |
|---|
| 2026.07.29 | ₩142,027 | ₩142,522 | ₩134,853 | ₩139,243 | -1.96% | 86.4만 |
|---|
| 2026.07.28 | ₩140,568 | ₩142,991 | ₩136,733 | ₩142,763 | +1.56% | 63.9만 |
|---|
| 2026.07.27 | ₩140,220 | ₩142,000 | ₩137,329 | ₩140,608 | +0.28% | 54.1만 |
|---|
| 2026.07.24 | ₩139,939 | ₩140,528 | ₩136,325 | ₩138,253 | -1.21% | 60만 |
|---|
| 2026.07.23 | ₩137,088 | ₩140,729 | ₩136,098 | ₩139,257 | +1.58% | 81.5만 |
|---|
| 2026.07.22 | ₩137,931 | ₩141,545 | ₩137,008 | ₩139,524 | +1.15% | 90.8만 |
|---|
| 2026.07.21 | ₩136,861 | ₩140,515 | ₩134,853 | ₩138,146 | +0.94% | 895.5만 |
|---|
| 2026.07.20 | ₩138,721 | ₩143,218 | ₩136,205 | ₩137,128 | -1.15% | 174.9만 |
|---|
| 2026.07.17 | ₩141,559 | ₩146,217 | ₩138,776 | ₩139,832 | -1.22% | 265만 |
|---|
| 2026.07.16 | ₩136,928 | ₩140,809 | ₩134,813 | ₩137,075 | +0.11% | 57.3만 |
|---|
| 2026.07.15 | ₩132,417 | ₩141,411 | ₩131,841 | ₩139,016 | +4.98% | 128.8만 |
|---|
| 2026.07.14 | ₩127,157 | ₩132,109 | ₩127,157 | ₩130,302 | +2.47% | 87.9만 |
|---|
| 2026.07.13 | ₩126,287 | ₩129,981 | ₩125,042 | ₩125,162 | -0.89% | 49.7만 |
|---|
| 2026.07.10 | ₩127,290 | ₩131,038 | ₩125,550 | ₩127,009 | -0.22% | 111.2만 |
|---|
| 2026.07.09 | ₩139,149 | ₩139,203 | ₩125,483 | ₩127,826 | -8.14% | 110.9만 |
|---|
| 2026.07.08 | ₩135,636 | ₩138,520 | ₩134,967 | ₩136,392 | +0.56% | 67만 |
|---|
| 2026.07.07 | ₩142,402 | ₩142,402 | ₩136,526 | ₩138,815 | -2.52% | 59.5만 |
|---|
| 2026.07.06 | ₩144,450 | ₩148,559 | ₩143,807 | ₩144,677 | +0.16% | 50.6만 |
|---|
| 2026.07.02 | ₩145,869 | ₩149,911 | ₩140,207 | ₩144,450 | -0.97% | 75.3만 |
|---|
| 2026.07.01 | ₩156,617 | ₩156,617 | ₩137,945 | ₩146,029 | -6.76% | 166.6만 |
|---|
| 2026.06.30 | ₩160,766 | ₩161,750 | ₩158,156 | ₩158,972 | -1.12% | 47.6만 |
|---|
| 2026.06.29 | ₩162,720 | ₩165,959 | ₩156,255 | ₩160,900 | -1.12% | 50.6만 |
|---|
| 2026.06.26 | ₩168,409 | ₩169,105 | ₩164,005 | ₩164,460 | -2.34% | 130.6만 |
|---|
| 2026.06.25 | ₩170,296 | ₩173,890 | ₩166,000 | ₩168,382 | -1.12% | 52.8만 |
|---|
| 2026.06.24 | ₩165,879 | ₩173,602 | ₩159,389 | ₩167,512 | +0.98% | 66만 |
|---|
| 2026.06.23 | ₩166,133 | ₩169,065 | ₩160,619 | ₩164,701 | -0.86% | 48.5만 |
|---|
| 2026.06.22 | ₩164,340 | ₩170,992 | ₩163,376 | ₩170,055 | +3.48% | 52.8만 |
|---|
| 2026.06.18 | ₩165,237 | ₩166,475 | ₩162,908 | ₩164,340 | -0.54% | 75.8만 |
|---|
| 2026.06.17 | ₩163,965 | ₩168,248 | ₩160,338 | ₩160,967 | -1.83% | 54.2만 |
|---|
| 2026.06.16 | ₩163,135 | ₩167,298 | ₩162,158 | ₩163,309 | +0.11% | 62.8만 |
|---|
| 2026.06.15 | ₩156,456 | ₩162,573 | ₩156,456 | ₩160,994 | +2.90% | 97.2만 |
|---|
| 2026.06.12 | ₩141,947 | ₩153,859 | ₩141,478 | ₩152,414 | +7.37% | 78.3만 |
|---|
| 2026.06.11 | ₩141,023 | ₩142,897 | ₩137,864 | ₩141,478 | +0.32% | 74만 |
|---|
| 2026.06.10 | ₩147,368 | ₩149,496 | ₩138,587 | ₩139,551 | -5.30% | 64.1만 |
|---|
| 2026.06.09 | ₩145,159 | ₩149,549 | ₩139,551 | ₩146,471 | +0.90% | 76.2만 |
|---|
| 2026.06.08 | ₩147,769 | ₩148,827 | ₩141,893 | ₩142,375 | -3.65% | 69.8만 |
|---|
| 2026.06.05 | ₩151,156 | ₩153,726 | ₩147,876 | ₩147,997 | -2.09% | 43.8만 |
|---|
| 2026.06.04 | ₩148,920 | ₩151,825 | ₩146,123 | ₩151,156 | +1.50% | 55.2만 |
|---|
| 2026.06.03 | ₩147,033 | ₩148,144 | ₩143,218 | ₩147,769 | +0.50% | 46.1만 |
|---|
| 2026.06.02 | ₩151,263 | ₩154,596 | ₩146,899 | ₩149,148 | -1.40% | 68.5만 |
|---|
| 2026.06.01 | ₩152,561 | ₩154,234 | ₩145,240 | ₩153,578 | +0.67% | 59.5만 |
|---|
| 2026.05.29 | ₩161,047 | ₩163,818 | ₩155,573 | ₩155,894 | -3.20% | 51.4만 |
|---|
| 2026.05.28 | ₩154,087 | ₩161,174 | ₩150,714 | ₩160,793 | +4.35% | 52.2만 |
|---|
| 2026.05.27 | ₩156,697 | ₩157,634 | ₩154,683 | ₩155,653 | -0.67% | 45.2만 |
|---|
| 2026.05.26 | ₩153,926 | ₩156,864 | ₩152,882 | ₩154,033 | +0.07% | 44.5만 |
|---|
| 2026.05.22 | ₩149,375 | ₩151,758 | ₩145,534 | ₩151,062 | +1.13% | 52.3만 |
|---|
| 2026.05.21 | ₩148,626 | ₩151,450 | ₩146,324 | ₩149,121 | +0.33% | 57.4만 |
|---|
| 2026.05.20 | ₩149,483 | ₩153,438 | ₩146,243 | ₩150,607 | +0.75% | 65.5만 |
|---|
| 2026.05.19 | ₩150,647 | ₩151,283 | ₩145,895 | ₩147,635 | -2.00% | 45.1만 |
|---|
| 2026.05.18 | ₩159,280 | ₩159,951 | ₩152,722 | ₩153,859 | -3.40% | 56.9만 |
|---|
| 2026.05.15 | ₩163,778 | ₩163,778 | ₩157,775 | ₩158,009 | -3.52% | 48.2만 |
|---|
| 2026.05.14 | ₩172,036 | ₩172,705 | ₩166,093 | ₩167,097 | -2.87% | 42.8만 |
|---|
| 2026.05.13 | ₩170,189 | ₩171,715 | ₩163,403 | ₩169,814 | -0.22% | 49.5만 |
|---|
| 2026.05.12 | ₩179,358 | ₩180,362 | ₩169,547 | ₩169,814 | -5.32% | 70.3만 |
|---|
| 2026.05.11 | ₩189,383 | ₩194,202 | ₩180,040 | ₩181,298 | -4.27% | 80.1만 |
|---|
| 2026.05.08 | ₩191,083 | ₩202,112 | ₩182,871 | ₩188,031 | -1.60% | 164.7만 |
|---|
| 2026.05.07 | ₩180,683 | ₩182,222 | ₩171,983 | ₩175,824 | -2.69% | 98.5만 |
|---|
| 2026.05.06 | ₩179,545 | ₩184,149 | ₩176,801 | ₩180,629 | +0.60% | 53.6만 |
|---|
| 2026.05.05 | ₩172,558 | ₩179,492 | ₩169,225 | ₩176,172 | +2.09% | 70.2만 |
|---|
| 2026.05.04 | ₩167,980 | ₩171,447 | ₩165,872 | ₩167,592 | -0.23% | 42.3만 |
|---|
| 2026.05.01 | ₩167,418 | ₩171,855 | ₩165,919 | ₩169,359 | +1.16% | 49.1만 |
|---|
| 2026.04.30 | ₩156,978 | ₩165,919 | ₩156,978 | ₩165,518 | +5.44% | 36.1만 |
|---|
| 2026.04.29 | ₩156,710 | ₩159,468 | ₩153,980 | ₩154,395 | -1.48% | 25.2만 |
|---|
| 2026.04.28 | ₩160,913 | ₩161,897 | ₩155,787 | ₩156,710 | -2.61% | 31.2만 |
|---|
| 2026.04.27 | ₩160,846 | ₩163,142 | ₩159,662 | ₩161,676 | +0.52% | 32.4만 |
|---|
| 2026.04.24 | ₩164,474 | ₩164,474 | ₩158,036 | ₩160,846 | -2.21% | 36.9만 |
|---|
| 2026.04.23 | ₩164,085 | ₩167,204 | ₩158,290 | ₩162,934 | -0.70% | 32만 |
|---|
| 2026.04.22 | ₩167,592 | ₩169,506 | ₩161,235 | ₩161,971 | -3.35% | 39.6만 |
|---|
| 2026.04.21 | ₩170,724 | ₩172,759 | ₩164,072 | ₩164,969 | -3.37% | 56만 |
|---|
| 2026.04.20 | ₩166,046 | ₩171,380 | ₩163,131 | ₩170,724 | +2.82% | 47.6만 |
|---|
| 2026.04.17 | ₩153,953 | ₩169,828 | ₩153,913 | ₩168,168 | +9.23% | 103.4만 |
|---|
| 2026.04.16 | ₩150,125 | ₩151,905 | ₩148,318 | ₩150,112 | -0.01% | 37.5만 |
|---|
| 2026.04.15 | ₩152,708 | ₩154,087 | ₩147,809 | ₩149,509 | -2.09% | 42만 |
|---|
| 2026.04.14 | ₩155,345 | ₩157,554 | ₩151,986 | ₩153,806 | -0.99% | 41.1만 |
|---|
| 2026.04.13 | ₩156,898 | ₩158,136 | ₩151,075 | ₩154,917 | -1.26% | 46.3만 |
|---|
| 2026.04.10 | ₩157,273 | ₩159,361 | ₩153,793 | ₩159,093 | +1.16% | 24.7만 |
|---|
| 2026.04.09 | ₩152,093 | ₩160,512 | ₩151,999 | ₩157,527 | +3.57% | 33.7만 |
|---|
| 2026.04.08 | ₩152,280 | ₩157,206 | ₩151,196 | ₩153,900 | +1.06% | 46.6만 |
|---|
| 2026.04.07 | ₩143,821 | ₩146,243 | ₩138,012 | ₩142,844 | -0.68% | 56.1만 |
|---|
| 2026.04.06 | ₩141,880 | ₩146,176 | ₩140,461 | ₩145,735 | +2.72% | 47.6만 |
|---|
| 2026.04.02 | ₩151,116 | ₩151,116 | ₩141,037 | ₩141,733 | -6.21% | 89.7만 |
|---|
| 2026.04.01 | ₩151,758 | ₩155,466 | ₩149,990 | ₩151,116 | -0.42% | 38만 |
|---|
| 2026.03.31 | ₩144,557 | ₩149,911 | ₩143,366 | ₩148,733 | +2.89% | 54.6만 |
|---|
| 2026.03.30 | ₩145,547 | ₩147,542 | ₩140,541 | ₩141,826 | -2.56% | 49.6만 |
|---|
| 2026.03.27 | ₩144,356 | ₩149,041 | ₩143,392 | ₩145,949 | +1.10% | 55.5만 |
|---|
| 2026.03.26 | ₩148,037 | ₩149,295 | ₩145,159 | ₩146,846 | -0.80% | 50.7만 |
|---|
| 2026.03.25 | ₩150,433 | ₩151,718 | ₩148,271 | ₩149,991 | -0.29% | 42.5만 |
|---|
| 2026.03.24 | ₩146,980 | ₩148,519 | ₩142,576 | ₩147,622 | +0.44% | 56.1만 |
|---|
| 2026.03.23 | ₩147,006 | ₩150,962 | ₩144,557 | ₩150,205 | +2.18% | 94.9만 |
|---|
| 2026.03.20 | ₩151,571 | ₩153,525 | ₩138,882 | ₩140,434 | -7.35% | 96.7만 |
|---|
| 2026.03.19 | ₩154,100 | ₩156,135 | ₩148,639 | ₩151,571 | -1.64% | 57.5만 |
|---|
| 2026.03.18 | ₩157,192 | ₩162,225 | ₩156,014 | ₩157,112 | -0.05% | 50.5만 |
|---|
| 2026.03.17 | ₩159,883 | ₩162,145 | ₩155,653 | ₩157,299 | -1.62% | 49.1만 |
|---|
| 2026.03.16 | ₩155,238 | ₩160,927 | ₩152,775 | ₩158,798 | +2.29% | 53.7만 |
|---|
| 2026.03.13 | ₩158,210 | ₩159,160 | ₩150,761 | ₩152,548 | -3.58% | 33.3만 |
|---|
| 2026.03.12 | ₩159,428 | ₩161,047 | ₩155,359 | ₩155,827 | -2.26% | 44.4만 |
|---|
| 2026.03.11 | ₩163,737 | ₩163,737 | ₩159,963 | ₩162,218 | -0.93% | 51만 |
|---|
| 2026.03.10 | ₩164,594 | ₩169,600 | ₩162,807 | ₩163,992 | -0.37% | 51.5만 |
|---|
| 2026.03.09 | ₩154,408 | ₩166,307 | ₩152,668 | ₩165,263 | +7.03% | 70.5만 |
|---|
| 2026.03.06 | ₩163,403 | ₩165,337 | ₩157,487 | ₩158,062 | -3.27% | 48.6만 |
|---|
| 2026.03.05 | ₩179,746 | ₩181,432 | ₩165,491 | ₩168,154 | -6.45% | 74.4만 |
|---|
| 2026.03.04 | ₩179,960 | ₩182,851 | ₩177,029 | ₩182,035 | +1.15% | 61.4만 |
|---|
| 2026.03.03 | ₩178,019 | ₩182,182 | ₩173,348 | ₩181,031 | +1.69% | 45.6만 |
|---|
| 2026.03.02 | ₩178,019 | ₩183,420 | ₩175,855 | ₩182,918 | +2.75% | 44.7만 |
|---|
| 2026.02.27 | ₩178,822 | ₩181,171 | ₩174,981 | ₩179,853 | +0.58% | 43.9만 |
|---|
| 2026.02.26 | ₩185,167 | ₩185,314 | ₩176,794 | ₩181,539 | -1.96% | 61.7만 |
|---|
| 2026.02.25 | ₩186,545 | ₩186,852 | ₩178,876 | ₩182,704 | -2.06% | 30.5만 |
|---|
| 2026.02.24 | ₩177,551 | ₩186,934 | ₩175,733 | ₩185,889 | +4.70% | 61.7만 |
|---|
| 2026.02.23 | ₩176,774 | ₩179,960 | ₩172,371 | ₩174,713 | -1.17% | 41.9만 |
|---|
| 2026.02.20 | ₩176,975 | ₩179,358 | ₩175,449 | ₩176,547 | -0.24% | 38.1만 |
|---|
| 2026.02.19 | ₩172,665 | ₩176,694 | ₩171,179 | ₩175,623 | +1.71% | 42.4만 |
|---|
| 2026.02.18 | ₩181,352 | ₩183,721 | ₩172,853 | ₩174,646 | -3.70% | 68.9만 |
|---|
| 2026.02.17 | ₩179,505 | ₩185,528 | ₩177,484 | ₩180,924 | +0.79% | 62.1만 |
|---|
| 2026.02.13 | ₩182,583 | ₩187,146 | ₩177,939 | ₩179,264 | -1.82% | 86만 |
|---|
| 2026.02.12 | ₩182,704 | ₩189,932 | ₩180,375 | ₩180,388 | -1.27% | 129.7만 |
|---|
| 2026.02.11 | ₩173,923 | ₩182,396 | ₩173,923 | ₩179,639 | +3.29% | 82.1만 |
|---|
| 2026.02.10 | ₩169,506 | ₩175,817 | ₩168,556 | ₩170,898 | +0.82% | 40.3만 |
|---|
| 2026.02.09 | ₩172,183 | ₩176,453 | ₩169,373 | ₩169,506 | -1.55% | 71만 |
|---|
| 2026.02.06 | ₩170,912 | ₩175,985 | ₩168,516 | ₩170,055 | -0.50% | 99만 |
|---|
| 2026.02.05 | ₩147,890 | ₩179,184 | ₩147,890 | ₩170,858 | +15.53% | 169.1만 |
|---|
| 2026.02.04 | ₩158,745 | ₩159,280 | ₩148,586 | ₩153,618 | -3.23% | 57.2만 |
|---|
| 2026.02.03 | ₩154,850 | ₩157,754 | ₩153,137 | ₩157,353 | +1.62% | 43.8만 |
|---|
| 2026.02.02 | ₩145,641 | ₩155,399 | ₩145,340 | ₩152,856 | +4.95% | 48.6만 |
|---|
| 2026.01.30 | ₩149,991 | ₩152,641 | ₩146,110 | ₩147,073 | -1.95% | 46.6만 |
|---|
| 2026.01.29 | ₩152,882 | ₩154,207 | ₩148,853 | ₩150,955 | -1.26% | 26.6만 |
|---|
| 2026.01.28 | ₩148,265 | ₩153,692 | ₩145,349 | ₩151,718 | +2.33% | 35.3만 |
|---|
| 2026.01.27 | ₩152,026 | ₩152,404 | ₩146,899 | ₩148,626 | -2.24% | 30.3만 |
|---|
| 2026.01.26 | ₩149,349 | ₩153,257 | ₩149,349 | ₩150,928 | +1.06% | 28만 |
|---|
| 2026.01.23 | ₩153,030 | ₩153,150 | ₩147,937 | ₩148,532 | -2.94% | 23.8만 |
|---|
| 2026.01.22 | ₩151,249 | ₩153,043 | ₩148,813 | ₩152,869 | +1.07% | 37.6만 |
|---|
| 2026.01.21 | ₩146,284 | ₩149,713 | ₩144,289 | ₩149,175 | +1.98% | 55.6만 |
|---|
| 2026.01.20 | ₩150,620 | ₩153,592 | ₩145,768 | ₩146,230 | -2.91% | 34.9만 |
|---|
| 2026.01.16 | ₩150,165 | ₩156,496 | ₩148,639 | ₩153,150 | +1.99% | 66.8만 |
|---|
| 2026.01.15 | ₩154,288 | ₩156,309 | ₩144,945 | ₩150,085 | -2.72% | 106.3만 |
|---|
| 2026.01.14 | ₩154,850 | ₩155,519 | ₩147,716 | ₩152,173 | -1.73% | 54만 |
|---|
| 2026.01.13 | ₩157,808 | ₩158,986 | ₩154,141 | ₩154,649 | -2.00% | 44.3만 |
|---|
| 2026.01.12 | ₩153,846 | ₩157,380 | ₩153,846 | ₩156,724 | +1.87% | 37.5만 |
|---|
| 2026.01.09 | ₩152,949 | ₩155,733 | ₩149,041 | ₩153,967 | +0.67% | 40.2만 |
|---|
| 2026.01.08 | ₩149,951 | ₩151,838 | ₩147,100 | ₩150,312 | +0.24% | 30.9만 |
|---|
| 2026.01.07 | ₩155,332 | ₩155,546 | ₩142,690 | ₩147,836 | -4.83% | 69만 |
|---|
| 2026.01.06 | ₩151,035 | ₩154,663 | ₩144,530 | ₩154,368 | +2.21% | 53.6만 |
|---|
| 2026.01.05 | ₩149,844 | ₩154,669 | ₩149,141 | ₩152,240 | +1.60% | 37.5만 |
|---|
| 2026.01.02 | ₩145,521 | ₩152,119 | ₩145,367 | ₩150,125 | +3.16% | 27.6만 |
|---|
| 2025.12.31 | ₩147,421 | ₩148,840 | ₩145,166 | ₩145,293 | -1.44% | 40.3만 |
|---|
| 2025.12.30 | ₩148,720 | ₩150,005 | ₩146,525 | ₩147,221 | -1.01% | 30.6만 |
|---|
| 2025.12.29 | ₩149,831 | ₩151,276 | ₩148,144 | ₩149,375 | -0.30% | 28.2만 |
|---|
| 2025.12.26 | ₩148,505 | ₩151,959 | ₩146,729 | ₩151,343 | +1.91% | 30.4만 |
|---|
| 2025.12.24 | ₩148,492 | ₩151,557 | ₩148,398 | ₩149,924 | +0.96% | 39.2만 |
|---|
| 2025.12.23 | ₩149,402 | ₩152,360 | ₩147,676 | ₩149,897 | +0.33% | 54.8만 |
|---|
| 2025.12.22 | ₩146,618 | ₩153,391 | ₩146,565 | ₩149,991 | +2.30% | 46.2만 |
|---|
| 2025.12.19 | ₩145,775 | ₩149,068 | ₩145,306 | ₩146,069 | +0.20% | 76.9만 |
|---|
| 2025.12.18 | ₩148,358 | ₩150,051 | ₩145,869 | ₩146,002 | -1.59% | 49.5만 |
|---|
| 2025.12.17 | ₩151,852 | ₩152,281 | ₩143,218 | ₩145,106 | -4.44% | 69.6만 |
|---|
| 2025.12.16 | ₩148,613 | ₩152,414 | ₩144,463 | ₩151,825 | +2.16% | 76.1만 |
|---|
| 2025.12.15 | ₩147,582 | ₩150,734 | ₩146,364 | ₩147,221 | -0.24% | 76.6만 |
|---|
| 2025.12.12 | ₩148,345 | ₩149,556 | ₩143,854 | ₩147,341 | -0.68% | 73.5만 |
|---|
| 2025.12.11 | ₩143,312 | ₩147,803 | ₩142,429 | ₩147,207 | +2.72% | 42.4만 |
|---|
| 2025.12.10 | ₩138,935 | ₩144,329 | ₩136,914 | ₩142,603 | +2.64% | 50.5만 |
|---|
| 2025.12.09 | ₩139,484 | ₩141,826 | ₩137,423 | ₩138,668 | -0.59% | 39.3만 |
|---|
| 2025.12.08 | ₩139,016 | ₩141,947 | ₩135,857 | ₩139,484 | +0.34% | 71.5만 |
|---|
| 2025.12.05 | ₩140,421 | ₩140,675 | ₩137,563 | ₩137,918 | -1.78% | 27.1만 |
|---|
| 2025.12.04 | ₩139,872 | ₩141,402 | ₩138,627 | ₩141,050 | +0.84% | 26.2만 |
|---|
| 2025.12.03 | ₩141,746 | ₩142,884 | ₩137,985 | ₩140,541 | -0.85% | 33.4만 |
|---|
| 2025.12.02 | ₩144,784 | ₩146,069 | ₩140,112 | ₩140,997 | -2.62% | 34.6만 |
|---|
| 2025.12.01 | ₩143,647 | ₩148,398 | ₩140,525 | ₩144,784 | +0.79% | 67.4만 |
|---|
| 2025.11.28 | ₩146,176 | ₩146,176 | ₩144,323 | ₩145,895 | -0.19% | 31만 |
|---|
| 2025.11.26 | ₩140,541 | ₩145,869 | ₩139,491 | ₩145,092 | +3.24% | 60.1만 |
|---|
| 2025.11.25 | ₩139,056 | ₩141,987 | ₩137,289 | ₩141,612 | +1.84% | 51.4만 |
|---|
| 2025.11.24 | ₩134,679 | ₩139,404 | ₩134,335 | ₩138,453 | +2.80% | 53.7만 |
|---|
| 2025.11.21 | ₩133,247 | ₩136,794 | ₩128,910 | ₩135,402 | +1.62% | 104.8만 |
|---|
| 2025.11.20 | ₩134,050 | ₩139,203 | ₩127,163 | ₩134,425 | +0.28% | 152.7만 |
|---|
| 2025.11.19 | ₩142,549 | ₩144,557 | ₩139,310 | ₩139,457 | -2.17% | 35.3만 |
|---|
| 2025.11.18 | ₩137,905 | ₩142,041 | ₩137,061 | ₩140,956 | +2.21% | 32.7만 |
|---|
| 2025.11.17 | ₩142,670 | ₩143,754 | ₩138,199 | ₩139,805 | -2.01% | 23.5만 |
|---|
| 2025.11.14 | ₩138,507 | ₩144,831 | ₩135,428 | ₩142,978 | +3.23% | 46.7만 |
|---|
| 2025.11.13 | ₩147,876 | ₩148,679 | ₩140,046 | ₩142,041 | -3.95% | 43.5만 |
|---|
| 2025.11.12 | ₩147,662 | ₩151,336 | ₩146,672 | ₩149,483 | +1.23% | 29.3만 |
|---|
| 2025.11.11 | ₩151,089 | ₩151,089 | ₩146,618 | ₩147,809 | -2.17% | 41.4만 |
|---|
| 2025.11.10 | ₩150,901 | ₩153,979 | ₩148,773 | ₩152,789 | +1.25% | 31.2만 |
|---|
| 2025.11.07 | ₩150,540 | ₩150,540 | ₩142,442 | ₩149,068 | -0.98% | 37.1만 |
|---|
| 2025.11.06 | ₩154,823 | ₩155,265 | ₩149,456 | ₩151,042 | -2.44% | 34.5만 |
|---|
| 2025.11.05 | ₩150,192 | ₩155,265 | ₩149,790 | ₩153,726 | +2.35% | 30.2만 |
|---|
| 2025.11.04 | ₩152,093 | ₩152,374 | ₩147,234 | ₩149,938 | -1.42% | 41.8만 |
|---|
| 2025.11.03 | ₩153,699 | ₩156,095 | ₩150,814 | ₩152,300 | -0.91% | 27.9만 |
|---|
| 2025.10.31 | ₩150,794 | ₩153,960 | ₩149,911 | ₩153,056 | +1.50% | 41만 |
|---|
| 2025.10.30 | ₩154,823 | ₩156,817 | ₩149,027 | ₩150,821 | -2.58% | 42.6만 |
|---|
| 2025.10.29 | ₩157,875 | ₩158,832 | ₩152,253 | ₩155,533 | -1.48% | 39.1만 |
|---|
| 2025.10.28 | ₩156,242 | ₩157,580 | ₩153,404 | ₩157,487 | +0.80% | 20.4만 |
|---|
| 2025.10.27 | ₩159,160 | ₩160,773 | ₩155,158 | ₩156,416 | -1.72% | 27.9만 |
|---|
| 2025.10.24 | ₩160,190 | ₩163,898 | ₩157,754 | ₩157,928 | -1.41% | 49.2만 |
|---|
| 2025.10.23 | ₩159,494 | ₩161,716 | ₩153,525 | ₩155,278 | -2.64% | 38.1만 |
|---|
| 2025.10.22 | ₩165,879 | ₩169,975 | ₩157,286 | ₩159,963 | -3.57% | 62.2만 |
|---|
| 2025.10.21 | ₩158,999 | ₩164,608 | ₩156,811 | ₩163,430 | +2.79% | 48.1만 |
|---|
| 2025.10.20 | ₩156,443 | ₩160,217 | ₩155,586 | ₩157,554 | +0.71% | 30.4만 |
|---|
| 2025.10.17 | ₩154,194 | ₩156,362 | ₩152,133 | ₩153,940 | -0.16% | 76.2만 |
|---|
| 2025.10.16 | ₩154,917 | ₩157,634 | ₩152,682 | ₩154,716 | -0.13% | 46.5만 |
|---|
| 2025.10.15 | ₩163,711 | ₩166,227 | ₩154,074 | ₩155,265 | -5.16% | 78만 |
|---|
| 2025.10.14 | ₩163,122 | ₩167,856 | ₩162,720 | ₩165,745 | +1.61% | 29.2만 |
|---|
| 2025.10.13 | ₩167,806 | ₩170,952 | ₩165,130 | ₩165,986 | -1.08% | 24.4만 |
|---|
| 2025.10.10 | ₩161,971 | ₩168,074 | ₩161,194 | ₩164,608 | +1.63% | 47.7만 |
|---|