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 | ₩118,719 | ₩120,159 | ₩114,306 | ₩116,439 | -1.92% | 49.4만 |
| 2026.10.08 | ₩116,922 | ₩119,028 | ₩116,238 | ₩118,478 | +1.33% | 56.6만 |
| 2026.10.07 | ₩122,609 | ₩122,891 | ₩115,755 | ₩118,988 | -2.95% | 74.8만 |
| 2026.10.06 | ₩122,059 | ₩128,055 | ₩122,059 | ₩125,936 | +3.18% | 64.5만 |
| 2026.10.05 | ₩121,697 | ₩122,643 | ₩117,566 | ₩121,389 | -0.25% | 72.8만 |
| 2026.10.02 | ₩124,085 | ₩125,600 | ₩121,898 | ₩122,167 | -1.55% | 72.7만 |
| 2026.10.01 | ₩120,007 | ₩124,219 | ₩118,666 | ₩120,919 | +0.76% | 52.2만 |
| 2026.09.30 | ₩124,219 | ₩124,413 | ₩120,007 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩120,758 |
| -2.79% |
| 58.6만 |
| 2026.09.29 | ₩123,857 | ₩126,573 | ₩123,092 | ₩123,266 | -0.48% | 88.7만 |
|---|
| 2026.09.28 | ₩123,401 | ₩124,860 | ₩119,705 | ₩122,690 | -0.58% | 70.3만 |
|---|
| 2026.09.25 | ₩121,737 | ₩126,244 | ₩120,322 | ₩125,694 | +3.25% | 76.9만 |
|---|
| 2026.09.24 | ₩124,863 | ₩124,863 | ₩119,014 | ₩120,517 | -3.48% | 78.3만 |
|---|
| 2026.09.23 | ₩127,800 | ₩129,530 | ₩122,555 | ₩125,332 | -1.93% | 55.9만 |
|---|
| 2026.09.22 | ₩128,994 | ₩130,255 | ₩125,895 | ₩129,718 | +0.56% | 73.4만 |
|---|
| 2026.09.21 | ₩127,921 | ₩128,886 | ₩125,412 | ₩126,700 | -0.95% | 78.4만 |
|---|
| 2026.09.18 | ₩126,915 | ₩127,813 | ₩126,150 | ₩126,526 | -0.31% | 95.2만 |
|---|
| 2026.09.17 | ₩131,663 | ₩131,743 | ₩125,902 | ₩126,915 | -3.61% | 47.7만 |
|---|
| 2026.09.16 | ₩129,343 | ₩131,059 | ₩126,848 | ₩127,518 | -1.41% | 58.4만 |
|---|
| 2026.09.15 | ₩130,925 | ₩130,925 | ₩126,901 | ₩127,478 | -2.63% | 33.9만 |
|---|
| 2026.09.14 | ₩129,544 | ₩130,784 | ₩127,217 | ₩129,986 | +0.34% | 48.9만 |
|---|
| 2026.09.11 | ₩131,448 | ₩134,120 | ₩129,674 | ₩133,688 | +1.70% | 31.6만 |
|---|
| 2026.09.10 | ₩129,047 | ₩131,395 | ₩128,109 | ₩128,927 | -0.09% | 38.2만 |
|---|
| 2026.09.09 | ₩137,417 | ₩138,698 | ₩130,677 | ₩131,676 | -4.18% | 47.4만 |
|---|
| 2026.09.08 | ₩139,054 | ₩140,952 | ₩137,659 | ₩138,289 | -0.55% | 38.5만 |
|---|
| 2026.09.04 | ₩137,994 | ₩141,159 | ₩137,994 | ₩140,408 | +1.75% | 33.1만 |
|---|
| 2026.09.03 | ₩137,940 | ₩138,021 | ₩133,903 | ₩137,726 | -0.16% | 37.9만 |
|---|
| 2026.09.02 | ₩134,949 | ₩136,706 | ₩132,669 | ₩135,647 | +0.52% | 68.7만 |
|---|
| 2026.09.01 | ₩140,838 | ₩143,587 | ₩132,225 | ₩134,882 | -4.23% | 80만 |
|---|
| 2026.08.31 | ₩146,055 | ₩148,335 | ₩140,838 | ₩142,447 | -2.47% | 65.3만 |
|---|
| 2026.08.28 | ₩153,915 | ₩155,592 | ₩146,203 | ₩147,678 | -4.05% | 51.6만 |
|---|
| 2026.08.27 | ₩154,063 | ₩154,472 | ₩148,270 | ₩153,915 | -0.10% | 39.8만 |
|---|
| 2026.08.26 | ₩147,477 | ₩154,358 | ₩147,477 | ₩153,647 | +4.18% | 71.7만 |
|---|
| 2026.08.25 | ₩146,981 | ₩147,712 | ₩144,137 | ₩147,128 | +0.10% | 45.7만 |
|---|
| 2026.08.24 | ₩150,455 | ₩150,455 | ₩145,331 | ₩145,519 | -3.28% | 65.4만 |
|---|
| 2026.08.21 | ₩153,459 | ₩154,009 | ₩149,154 | ₩150,455 | -1.96% | 38.9만 |
|---|
| 2026.08.20 | ₩153,862 | ₩154,103 | ₩149,663 | ₩151,823 | -1.33% | 35.9만 |
|---|
| 2026.08.19 | ₩155,283 | ₩156,276 | ₩150,636 | ₩155,069 | -0.14% | 44만 |
|---|
| 2026.08.18 | ₩160,850 | ₩160,850 | ₩151,877 | ₩152,292 | -5.32% | 78.1만 |
|---|
| 2026.08.17 | ₩164,485 | ₩164,485 | ₩160,213 | ₩161,574 | -1.77% | 56.7만 |
|---|
| 2026.08.14 | ₩158,985 | ₩164,713 | ₩156,618 | ₩163,036 | +2.55% | 48.5만 |
|---|
| 2026.08.13 | ₩162,392 | ₩164,378 | ₩158,704 | ₩159,073 | -2.04% | 71.2만 |
|---|
| 2026.08.12 | ₩162,272 | ₩165,598 | ₩160,890 | ₩163,009 | +0.45% | 83만 |
|---|
| 2026.08.11 | ₩157,711 | ₩162,299 | ₩153,714 | ₩162,017 | +2.73% | 92.2만 |
|---|
| 2026.08.10 | ₩160,689 | ₩163,345 | ₩157,751 | ₩158,489 | -1.37% | 85.3만 |
|---|
| 2026.08.07 | ₩147,812 | ₩163,626 | ₩147,812 | ₩160,608 | +8.66% | 197.1만 |
|---|
| 2026.08.06 | ₩142,434 | ₩142,863 | ₩132,729 | ₩134,346 | -5.68% | 136.5만 |
|---|
| 2026.08.05 | ₩144,969 | ₩145,633 | ₩140,864 | ₩140,931 | -2.78% | 62.1만 |
|---|
| 2026.08.04 | ₩146,337 | ₩146,712 | ₩142,876 | ₩143,131 | -2.19% | 110.6만 |
|---|
| 2026.08.03 | ₩141,361 | ₩145,572 | ₩140,060 | ₩145,022 | +2.59% | 58.2만 |
|---|
| 2026.07.31 | ₩137,753 | ₩141,386 | ₩135,016 | ₩138,624 | +0.63% | 61.2만 |
|---|
| 2026.07.30 | ₩141,193 | ₩143,520 | ₩135,767 | ₩136,398 | -3.40% | 74.5만 |
|---|
| 2026.07.29 | ₩142,326 | ₩142,823 | ₩135,137 | ₩139,536 | -1.96% | 86.4만 |
|---|
| 2026.07.28 | ₩140,864 | ₩143,292 | ₩137,022 | ₩143,064 | +1.56% | 63.9만 |
|---|
| 2026.07.27 | ₩140,516 | ₩142,300 | ₩137,618 | ₩140,905 | +0.28% | 54.1만 |
|---|
| 2026.07.24 | ₩140,234 | ₩140,824 | ₩136,612 | ₩138,544 | -1.21% | 60만 |
|---|
| 2026.07.23 | ₩137,377 | ₩141,025 | ₩136,384 | ₩139,550 | +1.58% | 81.5만 |
|---|
| 2026.07.22 | ₩138,222 | ₩141,844 | ₩137,296 | ₩139,818 | +1.15% | 90.8만 |
|---|
| 2026.07.21 | ₩137,149 | ₩140,811 | ₩135,137 | ₩138,437 | +0.94% | 895.5만 |
|---|
| 2026.07.20 | ₩139,013 | ₩143,520 | ₩136,492 | ₩137,417 | -1.15% | 174.9만 |
|---|
| 2026.07.17 | ₩141,857 | ₩146,525 | ₩139,068 | ₩140,127 | -1.22% | 265만 |
|---|
| 2026.07.16 | ₩137,216 | ₩141,106 | ₩135,097 | ₩137,364 | +0.11% | 57.3만 |
|---|
| 2026.07.15 | ₩132,696 | ₩141,709 | ₩132,119 | ₩139,308 | +4.98% | 128.8만 |
|---|
| 2026.07.14 | ₩127,424 | ₩132,387 | ₩127,424 | ₩130,577 | +2.47% | 87.9만 |
|---|
| 2026.07.13 | ₩126,553 | ₩130,255 | ₩125,305 | ₩125,426 | -0.89% | 49.7만 |
|---|
| 2026.07.10 | ₩127,559 | ₩131,314 | ₩125,815 | ₩127,277 | -0.22% | 111.2만 |
|---|
| 2026.07.09 | ₩139,443 | ₩139,496 | ₩125,748 | ₩128,095 | -8.14% | 110.9만 |
|---|
| 2026.07.08 | ₩135,922 | ₩138,812 | ₩135,251 | ₩136,679 | +0.56% | 67만 |
|---|
| 2026.07.07 | ₩142,702 | ₩142,702 | ₩136,814 | ₩139,107 | -2.52% | 59.5만 |
|---|
| 2026.07.06 | ₩144,754 | ₩148,872 | ₩144,110 | ₩144,982 | +0.16% | 50.6만 |
|---|
| 2026.07.02 | ₩146,176 | ₩150,227 | ₩140,502 | ₩144,754 | -0.97% | 75.3만 |
|---|
| 2026.07.01 | ₩156,947 | ₩156,947 | ₩138,235 | ₩146,337 | -6.76% | 166.6만 |
|---|
| 2026.06.30 | ₩161,105 | ₩162,091 | ₩158,489 | ₩159,307 | -1.12% | 47.6만 |
|---|
| 2026.06.29 | ₩163,063 | ₩166,309 | ₩156,585 | ₩161,239 | -1.12% | 50.6만 |
|---|
| 2026.06.26 | ₩168,764 | ₩169,461 | ₩164,351 | ₩164,807 | -2.34% | 130.6만 |
|---|
| 2026.06.25 | ₩170,655 | ₩174,256 | ₩166,349 | ₩168,737 | -1.12% | 52.8만 |
|---|
| 2026.06.24 | ₩166,229 | ₩173,968 | ₩159,725 | ₩167,865 | +0.98% | 66만 |
|---|
| 2026.06.23 | ₩166,483 | ₩169,421 | ₩160,957 | ₩165,048 | -0.86% | 48.5만 |
|---|
| 2026.06.22 | ₩164,686 | ₩171,352 | ₩163,720 | ₩170,413 | +3.48% | 52.8만 |
|---|
| 2026.06.18 | ₩165,585 | ₩166,825 | ₩163,251 | ₩164,686 | -0.54% | 75.8만 |
|---|
| 2026.06.17 | ₩164,310 | ₩168,603 | ₩160,676 | ₩161,306 | -1.83% | 54.2만 |
|---|
| 2026.06.16 | ₩163,479 | ₩167,650 | ₩162,500 | ₩163,653 | +0.11% | 62.8만 |
|---|
| 2026.06.15 | ₩156,786 | ₩162,916 | ₩156,786 | ₩161,333 | +2.90% | 97.2만 |
|---|
| 2026.06.12 | ₩142,246 | ₩154,184 | ₩141,776 | ₩152,735 | +7.37% | 78.3만 |
|---|
| 2026.06.11 | ₩141,320 | ₩143,198 | ₩138,155 | ₩141,776 | +0.32% | 74만 |
|---|
| 2026.06.10 | ₩147,678 | ₩149,811 | ₩138,879 | ₩139,845 | -5.30% | 64.1만 |
|---|
| 2026.06.09 | ₩145,465 | ₩149,865 | ₩139,845 | ₩146,780 | +0.90% | 76.2만 |
|---|
| 2026.06.08 | ₩148,081 | ₩149,140 | ₩142,192 | ₩142,675 | -3.65% | 69.8만 |
|---|
| 2026.06.05 | ₩151,474 | ₩154,049 | ₩148,188 | ₩148,309 | -2.09% | 43.8만 |
|---|
| 2026.06.04 | ₩149,234 | ₩152,145 | ₩146,431 | ₩151,474 | +1.50% | 55.2만 |
|---|
| 2026.06.03 | ₩147,343 | ₩148,456 | ₩143,520 | ₩148,081 | +0.50% | 46.1만 |
|---|
| 2026.06.02 | ₩151,581 | ₩154,921 | ₩147,209 | ₩149,462 | -1.40% | 68.5만 |
|---|
| 2026.06.01 | ₩152,883 | ₩154,559 | ₩145,546 | ₩153,902 | +0.67% | 59.5만 |
|---|
| 2026.05.29 | ₩161,386 | ₩164,163 | ₩155,900 | ₩156,222 | -3.20% | 51.4만 |
|---|
| 2026.05.28 | ₩154,412 | ₩161,514 | ₩151,032 | ₩161,132 | +4.35% | 52.2만 |
|---|
| 2026.05.27 | ₩157,027 | ₩157,966 | ₩155,008 | ₩155,981 | -0.67% | 45.2만 |
|---|
| 2026.05.26 | ₩154,251 | ₩157,195 | ₩153,204 | ₩154,358 | +0.07% | 44.5만 |
|---|
| 2026.05.22 | ₩149,690 | ₩152,078 | ₩145,841 | ₩151,380 | +1.13% | 52.3만 |
|---|
| 2026.05.21 | ₩148,939 | ₩151,769 | ₩146,632 | ₩149,435 | +0.33% | 57.4만 |
|---|
| 2026.05.20 | ₩149,798 | ₩153,761 | ₩146,552 | ₩150,924 | +0.75% | 65.5만 |
|---|
| 2026.05.19 | ₩150,964 | ₩151,602 | ₩146,203 | ₩147,946 | -2.00% | 45.1만 |
|---|
| 2026.05.18 | ₩159,616 | ₩160,288 | ₩153,043 | ₩154,184 | -3.40% | 56.9만 |
|---|
| 2026.05.15 | ₩164,123 | ₩164,123 | ₩158,107 | ₩158,342 | -3.52% | 48.2만 |
|---|
| 2026.05.14 | ₩172,399 | ₩173,069 | ₩166,443 | ₩167,449 | -2.87% | 42.8만 |
|---|
| 2026.05.13 | ₩170,548 | ₩172,077 | ₩163,747 | ₩170,172 | -0.22% | 49.5만 |
|---|
| 2026.05.12 | ₩179,736 | ₩180,742 | ₩169,904 | ₩170,172 | -5.32% | 70.3만 |
|---|
| 2026.05.11 | ₩189,782 | ₩194,611 | ₩180,420 | ₩181,680 | -4.27% | 80.1만 |
|---|
| 2026.05.08 | ₩191,485 | ₩202,538 | ₩183,256 | ₩188,427 | -1.60% | 164.7만 |
|---|
| 2026.05.07 | ₩181,063 | ₩182,606 | ₩172,345 | ₩176,194 | -2.69% | 98.5만 |
|---|
| 2026.05.06 | ₩179,923 | ₩184,537 | ₩177,174 | ₩181,010 | +0.60% | 53.6만 |
|---|
| 2026.05.05 | ₩172,922 | ₩179,870 | ₩169,582 | ₩176,543 | +2.09% | 70.2만 |
|---|
| 2026.05.04 | ₩168,334 | ₩171,808 | ₩166,222 | ₩167,945 | -0.23% | 42.3만 |
|---|
| 2026.05.01 | ₩167,771 | ₩172,218 | ₩166,269 | ₩169,716 | +1.16% | 49.1만 |
|---|
| 2026.04.30 | ₩157,309 | ₩166,269 | ₩157,309 | ₩165,866 | +5.44% | 36.1만 |
|---|
| 2026.04.29 | ₩157,041 | ₩159,804 | ₩154,304 | ₩154,720 | -1.48% | 25.2만 |
|---|
| 2026.04.28 | ₩161,252 | ₩162,238 | ₩156,115 | ₩157,041 | -2.61% | 31.2만 |
|---|
| 2026.04.27 | ₩161,185 | ₩163,486 | ₩159,998 | ₩162,017 | +0.52% | 32.4만 |
|---|
| 2026.04.24 | ₩164,820 | ₩164,820 | ₩158,368 | ₩161,185 | -2.21% | 36.9만 |
|---|
| 2026.04.23 | ₩164,431 | ₩167,556 | ₩158,623 | ₩163,278 | -0.70% | 32만 |
|---|
| 2026.04.22 | ₩167,945 | ₩169,863 | ₩161,574 | ₩162,312 | -3.35% | 39.6만 |
|---|
| 2026.04.21 | ₩171,084 | ₩173,123 | ₩164,418 | ₩165,316 | -3.37% | 56만 |
|---|
| 2026.04.20 | ₩166,396 | ₩171,741 | ₩163,475 | ₩171,084 | +2.82% | 47.6만 |
|---|
| 2026.04.17 | ₩154,277 | ₩170,185 | ₩154,237 | ₩168,522 | +9.23% | 103.4만 |
|---|
| 2026.04.16 | ₩150,441 | ₩152,225 | ₩148,631 | ₩150,428 | -0.01% | 37.5만 |
|---|
| 2026.04.15 | ₩153,030 | ₩154,412 | ₩148,121 | ₩149,824 | -2.09% | 42만 |
|---|
| 2026.04.14 | ₩155,672 | ₩157,886 | ₩152,306 | ₩154,130 | -0.99% | 41.1만 |
|---|
| 2026.04.13 | ₩157,228 | ₩158,469 | ₩151,394 | ₩155,243 | -1.26% | 46.3만 |
|---|
| 2026.04.10 | ₩157,604 | ₩159,696 | ₩154,117 | ₩159,428 | +1.16% | 24.7만 |
|---|
| 2026.04.09 | ₩152,413 | ₩160,850 | ₩152,319 | ₩157,859 | +3.57% | 33.7만 |
|---|
| 2026.04.08 | ₩152,601 | ₩157,537 | ₩151,514 | ₩154,224 | +1.06% | 46.6만 |
|---|
| 2026.04.07 | ₩144,124 | ₩146,552 | ₩138,302 | ₩143,145 | -0.68% | 56.1만 |
|---|
| 2026.04.06 | ₩142,179 | ₩146,484 | ₩140,757 | ₩146,042 | +2.72% | 47.6만 |
|---|
| 2026.04.02 | ₩151,434 | ₩151,434 | ₩141,334 | ₩142,031 | -6.21% | 89.7만 |
|---|
| 2026.04.01 | ₩152,078 | ₩155,793 | ₩150,306 | ₩151,434 | -0.42% | 38만 |
|---|
| 2026.03.31 | ₩144,861 | ₩150,227 | ₩143,668 | ₩149,046 | +2.89% | 54.6만 |
|---|
| 2026.03.30 | ₩145,854 | ₩147,853 | ₩140,838 | ₩142,125 | -2.56% | 49.6만 |
|---|
| 2026.03.27 | ₩144,660 | ₩149,355 | ₩143,695 | ₩146,256 | +1.10% | 55.5만 |
|---|
| 2026.03.26 | ₩148,349 | ₩149,610 | ₩145,465 | ₩147,155 | -0.80% | 50.7만 |
|---|
| 2026.03.25 | ₩150,750 | ₩152,037 | ₩148,584 | ₩150,307 | -0.29% | 42.5만 |
|---|
| 2026.03.24 | ₩147,289 | ₩148,832 | ₩142,876 | ₩147,933 | +0.44% | 56.1만 |
|---|
| 2026.03.23 | ₩147,316 | ₩151,280 | ₩144,861 | ₩150,522 | +2.18% | 94.9만 |
|---|
| 2026.03.20 | ₩151,890 | ₩153,848 | ₩139,174 | ₩140,730 | -7.35% | 96.7만 |
|---|
| 2026.03.19 | ₩154,425 | ₩156,464 | ₩148,952 | ₩151,890 | -1.64% | 57.5만 |
|---|
| 2026.03.18 | ₩157,523 | ₩162,567 | ₩156,343 | ₩157,443 | -0.05% | 50.5만 |
|---|
| 2026.03.17 | ₩160,219 | ₩162,486 | ₩155,981 | ₩157,631 | -1.62% | 49.1만 |
|---|
| 2026.03.16 | ₩155,565 | ₩161,266 | ₩153,097 | ₩159,133 | +2.29% | 53.7만 |
|---|
| 2026.03.13 | ₩158,543 | ₩159,495 | ₩151,078 | ₩152,869 | -3.58% | 33.3만 |
|---|
| 2026.03.12 | ₩159,763 | ₩161,386 | ₩155,686 | ₩156,155 | -2.26% | 44.4만 |
|---|
| 2026.03.11 | ₩164,082 | ₩164,082 | ₩160,300 | ₩162,560 | -0.93% | 51만 |
|---|
| 2026.03.10 | ₩164,941 | ₩169,957 | ₩163,150 | ₩164,337 | -0.37% | 51.5만 |
|---|
| 2026.03.09 | ₩154,734 | ₩166,658 | ₩152,990 | ₩165,612 | +7.03% | 70.5만 |
|---|
| 2026.03.06 | ₩163,747 | ₩165,685 | ₩157,819 | ₩158,395 | -3.27% | 48.6만 |
|---|
| 2026.03.05 | ₩180,125 | ₩181,815 | ₩165,840 | ₩168,509 | -6.45% | 74.4만 |
|---|
| 2026.03.04 | ₩180,339 | ₩183,236 | ₩177,402 | ₩182,418 | +1.15% | 61.4만 |
|---|
| 2026.03.03 | ₩178,394 | ₩182,566 | ₩173,713 | ₩181,412 | +1.69% | 45.6만 |
|---|
| 2026.03.02 | ₩178,394 | ₩183,806 | ₩176,225 | ₩183,303 | +2.75% | 44.7만 |
|---|
| 2026.02.27 | ₩179,199 | ₩181,553 | ₩175,349 | ₩180,232 | +0.58% | 43.9만 |
|---|
| 2026.02.26 | ₩185,557 | ₩185,704 | ₩177,167 | ₩181,922 | -1.96% | 61.7만 |
|---|
| 2026.02.25 | ₩186,938 | ₩187,246 | ₩179,253 | ₩183,089 | -2.06% | 30.5만 |
|---|
| 2026.02.24 | ₩177,925 | ₩187,327 | ₩176,103 | ₩186,281 | +4.70% | 61.7만 |
|---|
| 2026.02.23 | ₩177,147 | ₩180,339 | ₩172,734 | ₩175,081 | -1.17% | 41.9만 |
|---|
| 2026.02.20 | ₩177,348 | ₩179,736 | ₩175,819 | ₩176,919 | -0.24% | 38.1만 |
|---|
| 2026.02.19 | ₩173,029 | ₩177,066 | ₩171,540 | ₩175,993 | +1.71% | 42.4만 |
|---|
| 2026.02.18 | ₩181,734 | ₩184,108 | ₩173,217 | ₩175,014 | -3.70% | 68.9만 |
|---|
| 2026.02.17 | ₩179,883 | ₩185,919 | ₩177,858 | ₩181,305 | +0.79% | 62.1만 |
|---|
| 2026.02.13 | ₩182,968 | ₩187,541 | ₩178,314 | ₩179,642 | -1.82% | 86만 |
|---|
| 2026.02.12 | ₩183,089 | ₩190,332 | ₩180,755 | ₩180,768 | -1.27% | 129.7만 |
|---|
| 2026.02.11 | ₩174,290 | ₩182,780 | ₩174,290 | ₩180,017 | +3.29% | 82.1만 |
|---|
| 2026.02.10 | ₩169,863 | ₩176,188 | ₩168,911 | ₩171,258 | +0.82% | 40.3만 |
|---|
| 2026.02.09 | ₩172,546 | ₩176,825 | ₩169,729 | ₩169,863 | -1.55% | 71만 |
|---|
| 2026.02.06 | ₩171,272 | ₩176,355 | ₩168,871 | ₩170,413 | -0.50% | 99만 |
|---|
| 2026.02.05 | ₩148,201 | ₩179,561 | ₩148,201 | ₩171,218 | +15.53% | 169.1만 |
|---|
| 2026.02.04 | ₩159,079 | ₩159,616 | ₩148,899 | ₩153,942 | -3.23% | 57.2만 |
|---|
| 2026.02.03 | ₩155,176 | ₩158,087 | ₩153,459 | ₩157,684 | +1.62% | 43.8만 |
|---|
| 2026.02.02 | ₩145,948 | ₩155,726 | ₩145,646 | ₩153,178 | +4.95% | 48.6만 |
|---|
| 2026.01.30 | ₩150,307 | ₩152,963 | ₩146,417 | ₩147,383 | -1.95% | 46.6만 |
|---|
| 2026.01.29 | ₩153,204 | ₩154,532 | ₩149,167 | ₩151,273 | -1.26% | 26.6만 |
|---|
| 2026.01.28 | ₩148,577 | ₩154,016 | ₩145,656 | ₩152,037 | +2.33% | 35.3만 |
|---|
| 2026.01.27 | ₩152,346 | ₩152,726 | ₩147,209 | ₩148,939 | -2.24% | 30.3만 |
|---|
| 2026.01.26 | ₩149,663 | ₩153,580 | ₩149,663 | ₩151,246 | +1.06% | 28만 |
|---|
| 2026.01.23 | ₩153,352 | ₩153,473 | ₩148,248 | ₩148,845 | -2.94% | 23.8만 |
|---|
| 2026.01.22 | ₩151,568 | ₩153,365 | ₩149,127 | ₩153,191 | +1.07% | 37.6만 |
|---|
| 2026.01.21 | ₩146,592 | ₩150,028 | ₩144,593 | ₩149,489 | +1.98% | 55.6만 |
|---|
| 2026.01.20 | ₩150,938 | ₩153,915 | ₩146,075 | ₩146,538 | -2.91% | 34.9만 |
|---|
| 2026.01.16 | ₩150,482 | ₩156,826 | ₩148,952 | ₩153,473 | +1.99% | 66.8만 |
|---|
| 2026.01.15 | ₩154,613 | ₩156,638 | ₩145,250 | ₩150,401 | -2.72% | 106.3만 |
|---|
| 2026.01.14 | ₩155,176 | ₩155,847 | ₩148,027 | ₩152,494 | -1.73% | 54만 |
|---|
| 2026.01.13 | ₩158,140 | ₩159,321 | ₩154,465 | ₩154,975 | -2.00% | 44.3만 |
|---|
| 2026.01.12 | ₩154,170 | ₩157,711 | ₩154,170 | ₩157,054 | +1.87% | 37.5만 |
|---|
| 2026.01.09 | ₩153,271 | ₩156,061 | ₩149,355 | ₩154,291 | +0.67% | 40.2만 |
|---|
| 2026.01.08 | ₩150,267 | ₩152,158 | ₩147,410 | ₩150,629 | +0.24% | 30.9만 |
|---|
| 2026.01.07 | ₩155,659 | ₩155,874 | ₩142,990 | ₩148,148 | -4.83% | 69만 |
|---|
| 2026.01.06 | ₩151,353 | ₩154,988 | ₩144,835 | ₩154,693 | +2.21% | 53.6만 |
|---|
| 2026.01.05 | ₩150,160 | ₩154,995 | ₩149,455 | ₩152,561 | +1.60% | 37.5만 |
|---|
| 2026.01.02 | ₩145,827 | ₩152,440 | ₩145,673 | ₩150,441 | +3.16% | 27.6만 |
|---|
| 2025.12.31 | ₩147,732 | ₩149,154 | ₩145,472 | ₩145,599 | -1.44% | 40.3만 |
|---|
| 2025.12.30 | ₩149,033 | ₩150,321 | ₩146,833 | ₩147,531 | -1.01% | 30.6만 |
|---|
| 2025.12.29 | ₩150,146 | ₩151,595 | ₩148,456 | ₩149,690 | -0.30% | 28.2만 |
|---|
| 2025.12.26 | ₩148,818 | ₩152,279 | ₩147,038 | ₩151,662 | +1.91% | 30.4만 |
|---|
| 2025.12.24 | ₩148,805 | ₩151,877 | ₩148,711 | ₩150,240 | +0.96% | 39.2만 |
|---|
| 2025.12.23 | ₩149,717 | ₩152,681 | ₩147,987 | ₩150,213 | +0.33% | 54.8만 |
|---|
| 2025.12.22 | ₩146,927 | ₩153,714 | ₩146,873 | ₩150,307 | +2.30% | 46.2만 |
|---|
| 2025.12.19 | ₩146,082 | ₩149,382 | ₩145,613 | ₩146,377 | +0.20% | 76.9만 |
|---|
| 2025.12.18 | ₩148,671 | ₩150,368 | ₩146,176 | ₩146,310 | -1.59% | 49.5만 |
|---|
| 2025.12.17 | ₩152,172 | ₩152,602 | ₩143,520 | ₩145,411 | -4.44% | 69.6만 |
|---|
| 2025.12.16 | ₩148,926 | ₩152,735 | ₩144,768 | ₩152,145 | +2.16% | 76.1만 |
|---|
| 2025.12.15 | ₩147,893 | ₩151,052 | ₩146,672 | ₩147,531 | -0.24% | 76.6만 |
|---|
| 2025.12.12 | ₩148,657 | ₩149,871 | ₩144,157 | ₩147,651 | -0.68% | 73.5만 |
|---|
| 2025.12.11 | ₩143,614 | ₩148,114 | ₩142,729 | ₩147,517 | +2.72% | 42.4만 |
|---|
| 2025.12.10 | ₩139,228 | ₩144,633 | ₩137,203 | ₩142,903 | +2.64% | 50.5만 |
|---|
| 2025.12.09 | ₩139,778 | ₩142,125 | ₩137,712 | ₩138,960 | -0.59% | 39.3만 |
|---|
| 2025.12.08 | ₩139,308 | ₩142,246 | ₩136,143 | ₩139,778 | +0.34% | 71.5만 |
|---|
| 2025.12.05 | ₩140,717 | ₩140,972 | ₩137,853 | ₩138,209 | -1.78% | 27.1만 |
|---|
| 2025.12.04 | ₩140,167 | ₩141,700 | ₩138,919 | ₩141,347 | +0.84% | 26.2만 |
|---|
| 2025.12.03 | ₩142,045 | ₩143,185 | ₩138,276 | ₩140,838 | -0.85% | 33.4만 |
|---|
| 2025.12.02 | ₩145,090 | ₩146,377 | ₩140,407 | ₩141,294 | -2.62% | 34.6만 |
|---|
| 2025.12.01 | ₩143,949 | ₩148,711 | ₩140,821 | ₩145,090 | +0.79% | 67.4만 |
|---|
| 2025.11.28 | ₩146,484 | ₩146,484 | ₩144,627 | ₩146,203 | -0.19% | 31만 |
|---|
| 2025.11.26 | ₩140,838 | ₩146,176 | ₩139,785 | ₩145,398 | +3.24% | 60.1만 |
|---|
| 2025.11.25 | ₩139,349 | ₩142,286 | ₩137,578 | ₩141,911 | +1.84% | 51.4만 |
|---|
| 2025.11.24 | ₩134,963 | ₩139,697 | ₩134,618 | ₩138,745 | +2.80% | 53.7만 |
|---|
| 2025.11.21 | ₩133,527 | ₩137,082 | ₩129,182 | ₩135,687 | +1.62% | 104.8만 |
|---|
| 2025.11.20 | ₩134,332 | ₩139,496 | ₩127,431 | ₩134,708 | +0.28% | 152.7만 |
|---|
| 2025.11.19 | ₩142,850 | ₩144,861 | ₩139,604 | ₩139,751 | -2.17% | 35.3만 |
|---|
| 2025.11.18 | ₩138,195 | ₩142,340 | ₩137,350 | ₩141,253 | +2.21% | 32.7만 |
|---|
| 2025.11.17 | ₩142,970 | ₩144,057 | ₩138,490 | ₩140,100 | -2.01% | 23.5만 |
|---|
| 2025.11.14 | ₩138,799 | ₩145,136 | ₩135,714 | ₩143,279 | +3.23% | 46.7만 |
|---|
| 2025.11.13 | ₩148,188 | ₩148,993 | ₩140,341 | ₩142,340 | -3.95% | 43.5만 |
|---|
| 2025.11.12 | ₩147,973 | ₩151,655 | ₩146,981 | ₩149,798 | +1.23% | 29.3만 |
|---|
| 2025.11.11 | ₩151,407 | ₩151,407 | ₩146,927 | ₩148,121 | -2.17% | 41.4만 |
|---|
| 2025.11.10 | ₩151,219 | ₩154,303 | ₩149,087 | ₩153,111 | +1.25% | 31.2만 |
|---|
| 2025.11.07 | ₩150,857 | ₩150,857 | ₩142,742 | ₩149,382 | -0.98% | 37.1만 |
|---|
| 2025.11.06 | ₩155,149 | ₩155,592 | ₩149,771 | ₩151,360 | -2.44% | 34.5만 |
|---|
| 2025.11.05 | ₩150,508 | ₩155,592 | ₩150,106 | ₩154,049 | +2.35% | 30.2만 |
|---|
| 2025.11.04 | ₩152,413 | ₩152,695 | ₩147,544 | ₩150,254 | -1.42% | 41.8만 |
|---|
| 2025.11.03 | ₩154,023 | ₩156,424 | ₩151,132 | ₩152,621 | -0.91% | 27.9만 |
|---|
| 2025.10.31 | ₩151,112 | ₩154,284 | ₩150,227 | ₩153,379 | +1.50% | 41만 |
|---|
| 2025.10.30 | ₩155,149 | ₩157,148 | ₩149,341 | ₩151,139 | -2.58% | 42.6만 |
|---|
| 2025.10.29 | ₩158,208 | ₩159,167 | ₩152,574 | ₩155,860 | -1.48% | 39.1만 |
|---|
| 2025.10.28 | ₩156,571 | ₩157,912 | ₩153,728 | ₩157,819 | +0.80% | 20.4만 |
|---|
| 2025.10.27 | ₩159,495 | ₩161,111 | ₩155,485 | ₩156,745 | -1.72% | 27.9만 |
|---|
| 2025.10.24 | ₩160,528 | ₩164,243 | ₩158,087 | ₩158,261 | -1.41% | 49.2만 |
|---|
| 2025.10.23 | ₩159,831 | ₩162,057 | ₩153,848 | ₩155,605 | -2.64% | 38.1만 |
|---|
| 2025.10.22 | ₩166,229 | ₩170,333 | ₩157,617 | ₩160,300 | -3.57% | 62.2만 |
|---|
| 2025.10.21 | ₩159,334 | ₩164,954 | ₩157,141 | ₩163,774 | +2.79% | 48.1만 |
|---|
| 2025.10.20 | ₩156,772 | ₩160,555 | ₩155,914 | ₩157,886 | +0.71% | 30.4만 |
|---|
| 2025.10.17 | ₩154,519 | ₩156,692 | ₩152,453 | ₩154,264 | -0.16% | 76.2만 |
|---|
| 2025.10.16 | ₩155,243 | ₩157,966 | ₩153,003 | ₩155,042 | -0.13% | 46.5만 |
|---|
| 2025.10.15 | ₩164,056 | ₩166,577 | ₩154,398 | ₩155,592 | -5.16% | 78만 |
|---|
| 2025.10.14 | ₩163,465 | ₩168,210 | ₩163,063 | ₩166,094 | +1.61% | 29.2만 |
|---|
| 2025.10.13 | ₩168,160 | ₩171,312 | ₩165,477 | ₩166,336 | -1.08% | 24.4만 |
|---|
| 2025.10.10 | ₩162,312 | ₩168,428 | ₩161,534 | ₩164,954 | +1.63% | 47.7만 |
|---|