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 | ₩118,718 | ₩120,157 | ₩114,305 | ₩116,437 | -1.92% | 49.4만 |
| 2026.10.08 | ₩116,920 | ₩119,026 | ₩116,236 | ₩118,476 | +1.33% | 56.6만 |
| 2026.10.07 | ₩122,607 | ₩122,889 | ₩115,753 | ₩118,986 | -2.95% | 74.8만 |
| 2026.10.06 | ₩122,057 | ₩128,053 | ₩122,057 | ₩125,934 | +3.18% | 64.5만 |
| 2026.10.05 | ₩121,695 | ₩122,641 | ₩117,564 | ₩121,387 | -0.25% | 72.8만 |
| 2026.10.02 | ₩124,083 | ₩125,598 | ₩121,896 | ₩122,165 | -1.55% | 72.7만 |
| 2026.10.01 | ₩120,005 | ₩124,217 | ₩118,664 | ₩120,917 | +0.76% | 52.2만 |
| 2026.09.30 | ₩124,217 | ₩124,411 | ₩120,005 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩120,756 |
| -2.79% |
| 58.6만 |
| 2026.09.29 | ₩123,855 | ₩126,571 | ₩123,090 | ₩123,265 | -0.48% | 88.7만 |
|---|
| 2026.09.28 | ₩123,399 | ₩124,858 | ₩119,703 | ₩122,688 | -0.58% | 70.3만 |
|---|
| 2026.09.25 | ₩121,735 | ₩126,242 | ₩120,320 | ₩125,692 | +3.25% | 76.9만 |
|---|
| 2026.09.24 | ₩124,861 | ₩124,861 | ₩119,013 | ₩120,515 | -3.48% | 78.3만 |
|---|
| 2026.09.23 | ₩127,798 | ₩129,528 | ₩122,554 | ₩125,330 | -1.93% | 55.9만 |
|---|
| 2026.09.22 | ₩128,992 | ₩130,253 | ₩125,893 | ₩129,716 | +0.56% | 73.4만 |
|---|
| 2026.09.21 | ₩127,919 | ₩128,885 | ₩125,411 | ₩126,698 | -0.95% | 78.4만 |
|---|
| 2026.09.18 | ₩126,913 | ₩127,812 | ₩126,148 | ₩126,524 | -0.31% | 95.2만 |
|---|
| 2026.09.17 | ₩131,661 | ₩131,742 | ₩125,900 | ₩126,913 | -3.61% | 47.7만 |
|---|
| 2026.09.16 | ₩129,341 | ₩131,057 | ₩126,846 | ₩127,516 | -1.41% | 58.4만 |
|---|
| 2026.09.15 | ₩130,923 | ₩130,923 | ₩126,899 | ₩127,476 | -2.63% | 33.9만 |
|---|
| 2026.09.14 | ₩129,542 | ₩130,782 | ₩127,215 | ₩129,984 | +0.34% | 48.9만 |
|---|
| 2026.09.11 | ₩131,446 | ₩134,118 | ₩129,672 | ₩133,686 | +1.70% | 31.6만 |
|---|
| 2026.09.10 | ₩129,046 | ₩131,393 | ₩128,107 | ₩128,925 | -0.09% | 38.2만 |
|---|
| 2026.09.09 | ₩137,415 | ₩138,696 | ₩130,675 | ₩131,674 | -4.18% | 47.4만 |
|---|
| 2026.09.08 | ₩139,052 | ₩140,949 | ₩137,657 | ₩138,287 | -0.55% | 38.5만 |
|---|
| 2026.09.04 | ₩137,992 | ₩141,157 | ₩137,992 | ₩140,406 | +1.75% | 33.1만 |
|---|
| 2026.09.03 | ₩137,938 | ₩138,019 | ₩133,901 | ₩137,724 | -0.16% | 37.9만 |
|---|
| 2026.09.02 | ₩134,947 | ₩136,704 | ₩132,667 | ₩135,645 | +0.52% | 68.7만 |
|---|
| 2026.09.01 | ₩140,835 | ₩143,585 | ₩132,223 | ₩134,880 | -4.23% | 80만 |
|---|
| 2026.08.31 | ₩146,053 | ₩148,333 | ₩140,835 | ₩142,445 | -2.47% | 65.3만 |
|---|
| 2026.08.28 | ₩153,913 | ₩155,590 | ₩146,201 | ₩147,676 | -4.05% | 51.6만 |
|---|
| 2026.08.27 | ₩154,061 | ₩154,470 | ₩148,268 | ₩153,913 | -0.10% | 39.8만 |
|---|
| 2026.08.26 | ₩147,475 | ₩154,356 | ₩147,475 | ₩153,645 | +4.18% | 71.7만 |
|---|
| 2026.08.25 | ₩146,979 | ₩147,710 | ₩144,135 | ₩147,126 | +0.10% | 45.7만 |
|---|
| 2026.08.24 | ₩150,452 | ₩150,452 | ₩145,329 | ₩145,517 | -3.28% | 65.4만 |
|---|
| 2026.08.21 | ₩153,457 | ₩154,007 | ₩149,151 | ₩150,452 | -1.96% | 38.9만 |
|---|
| 2026.08.20 | ₩153,859 | ₩154,101 | ₩149,661 | ₩151,821 | -1.33% | 35.9만 |
|---|
| 2026.08.19 | ₩155,281 | ₩156,274 | ₩150,634 | ₩155,067 | -0.14% | 44만 |
|---|
| 2026.08.18 | ₩160,847 | ₩160,847 | ₩151,874 | ₩152,290 | -5.32% | 78.1만 |
|---|
| 2026.08.17 | ₩164,482 | ₩164,482 | ₩160,210 | ₩161,572 | -1.77% | 56.7만 |
|---|
| 2026.08.14 | ₩158,983 | ₩164,710 | ₩156,616 | ₩163,034 | +2.55% | 48.5만 |
|---|
| 2026.08.13 | ₩162,390 | ₩164,375 | ₩158,701 | ₩159,070 | -2.04% | 71.2만 |
|---|
| 2026.08.12 | ₩162,269 | ₩165,596 | ₩160,888 | ₩163,007 | +0.45% | 83만 |
|---|
| 2026.08.11 | ₩157,709 | ₩162,296 | ₩153,712 | ₩162,014 | +2.73% | 92.2만 |
|---|
| 2026.08.10 | ₩160,687 | ₩163,342 | ₩157,749 | ₩158,487 | -1.37% | 85.3만 |
|---|
| 2026.08.07 | ₩147,810 | ₩163,624 | ₩147,810 | ₩160,606 | +8.66% | 197.1만 |
|---|
| 2026.08.06 | ₩142,432 | ₩142,861 | ₩132,727 | ₩134,344 | -5.68% | 136.5만 |
|---|
| 2026.08.05 | ₩144,967 | ₩145,631 | ₩140,862 | ₩140,929 | -2.78% | 62.1만 |
|---|
| 2026.08.04 | ₩146,335 | ₩146,710 | ₩142,874 | ₩143,129 | -2.19% | 110.6만 |
|---|
| 2026.08.03 | ₩141,359 | ₩145,570 | ₩140,057 | ₩145,020 | +2.59% | 58.2만 |
|---|
| 2026.07.31 | ₩137,750 | ₩141,384 | ₩135,014 | ₩138,622 | +0.63% | 61.2만 |
|---|
| 2026.07.30 | ₩141,191 | ₩143,518 | ₩135,765 | ₩136,396 | -3.40% | 74.5만 |
|---|
| 2026.07.29 | ₩142,324 | ₩142,821 | ₩135,135 | ₩139,534 | -1.96% | 86.4만 |
|---|
| 2026.07.28 | ₩140,862 | ₩143,290 | ₩137,019 | ₩143,062 | +1.56% | 63.9만 |
|---|
| 2026.07.27 | ₩140,514 | ₩142,297 | ₩137,616 | ₩140,903 | +0.28% | 54.1만 |
|---|
| 2026.07.24 | ₩140,232 | ₩140,822 | ₩136,610 | ₩138,542 | -1.21% | 60만 |
|---|
| 2026.07.23 | ₩137,375 | ₩141,023 | ₩136,382 | ₩139,548 | +1.58% | 81.5만 |
|---|
| 2026.07.22 | ₩138,220 | ₩141,841 | ₩137,294 | ₩139,816 | +1.15% | 90.8만 |
|---|
| 2026.07.21 | ₩137,147 | ₩140,809 | ₩135,135 | ₩138,435 | +0.94% | 895.5만 |
|---|
| 2026.07.20 | ₩139,011 | ₩143,518 | ₩136,490 | ₩137,415 | -1.15% | 174.9만 |
|---|
| 2026.07.17 | ₩141,855 | ₩146,523 | ₩139,066 | ₩140,125 | -1.22% | 265만 |
|---|
| 2026.07.16 | ₩137,214 | ₩141,104 | ₩135,095 | ₩137,362 | +0.11% | 57.3만 |
|---|
| 2026.07.15 | ₩132,694 | ₩141,707 | ₩132,117 | ₩139,306 | +4.98% | 128.8만 |
|---|
| 2026.07.14 | ₩127,423 | ₩132,385 | ₩127,423 | ₩130,575 | +2.47% | 87.9만 |
|---|
| 2026.07.13 | ₩126,551 | ₩130,253 | ₩125,303 | ₩125,424 | -0.89% | 49.7만 |
|---|
| 2026.07.10 | ₩127,557 | ₩131,312 | ₩125,813 | ₩127,275 | -0.22% | 111.2만 |
|---|
| 2026.07.09 | ₩139,441 | ₩139,494 | ₩125,746 | ₩128,093 | -8.14% | 110.9만 |
|---|
| 2026.07.08 | ₩135,920 | ₩138,810 | ₩135,249 | ₩136,677 | +0.56% | 67만 |
|---|
| 2026.07.07 | ₩142,700 | ₩142,700 | ₩136,812 | ₩139,105 | -2.52% | 59.5만 |
|---|
| 2026.07.06 | ₩144,752 | ₩148,870 | ₩144,108 | ₩144,980 | +0.16% | 50.6만 |
|---|
| 2026.07.02 | ₩146,174 | ₩150,224 | ₩140,500 | ₩144,752 | -0.97% | 75.3만 |
|---|
| 2026.07.01 | ₩156,944 | ₩156,944 | ₩138,233 | ₩146,335 | -6.76% | 166.6만 |
|---|
| 2026.06.30 | ₩161,102 | ₩162,088 | ₩158,487 | ₩159,305 | -1.12% | 47.6만 |
|---|
| 2026.06.29 | ₩163,061 | ₩166,307 | ₩156,582 | ₩161,236 | -1.12% | 50.6만 |
|---|
| 2026.06.26 | ₩168,761 | ₩169,459 | ₩164,348 | ₩164,804 | -2.34% | 130.6만 |
|---|
| 2026.06.25 | ₩170,652 | ₩174,254 | ₩166,347 | ₩168,734 | -1.12% | 52.8만 |
|---|
| 2026.06.24 | ₩166,226 | ₩173,965 | ₩159,722 | ₩167,862 | +0.98% | 66만 |
|---|
| 2026.06.23 | ₩166,481 | ₩169,418 | ₩160,955 | ₩165,046 | -0.86% | 48.5만 |
|---|
| 2026.06.22 | ₩164,684 | ₩171,350 | ₩163,718 | ₩170,411 | +3.48% | 52.8만 |
|---|
| 2026.06.18 | ₩165,582 | ₩166,823 | ₩163,248 | ₩164,684 | -0.54% | 75.8만 |
|---|
| 2026.06.17 | ₩164,308 | ₩168,600 | ₩160,673 | ₩161,304 | -1.83% | 54.2만 |
|---|
| 2026.06.16 | ₩163,476 | ₩167,648 | ₩162,497 | ₩163,651 | +0.11% | 62.8만 |
|---|
| 2026.06.15 | ₩156,783 | ₩162,913 | ₩156,783 | ₩161,330 | +2.90% | 97.2만 |
|---|
| 2026.06.12 | ₩142,244 | ₩154,181 | ₩141,774 | ₩152,733 | +7.37% | 78.3만 |
|---|
| 2026.06.11 | ₩141,318 | ₩143,196 | ₩138,153 | ₩141,774 | +0.32% | 74만 |
|---|
| 2026.06.10 | ₩147,676 | ₩149,809 | ₩138,877 | ₩139,843 | -5.30% | 64.1만 |
|---|
| 2026.06.09 | ₩145,463 | ₩149,862 | ₩139,843 | ₩146,777 | +0.90% | 76.2만 |
|---|
| 2026.06.08 | ₩148,078 | ₩149,138 | ₩142,190 | ₩142,673 | -3.65% | 69.8만 |
|---|
| 2026.06.05 | ₩151,472 | ₩154,047 | ₩148,186 | ₩148,306 | -2.09% | 43.8만 |
|---|
| 2026.06.04 | ₩149,232 | ₩152,143 | ₩146,429 | ₩151,472 | +1.50% | 55.2만 |
|---|
| 2026.06.03 | ₩147,341 | ₩148,454 | ₩143,518 | ₩148,078 | +0.50% | 46.1만 |
|---|
| 2026.06.02 | ₩151,579 | ₩154,919 | ₩147,207 | ₩149,460 | -1.40% | 68.5만 |
|---|
| 2026.06.01 | ₩152,880 | ₩154,557 | ₩145,543 | ₩153,900 | +0.67% | 59.5만 |
|---|
| 2026.05.29 | ₩161,384 | ₩164,160 | ₩155,898 | ₩156,220 | -3.20% | 51.4만 |
|---|
| 2026.05.28 | ₩154,409 | ₩161,511 | ₩151,029 | ₩161,129 | +4.35% | 52.2만 |
|---|
| 2026.05.27 | ₩157,025 | ₩157,964 | ₩155,006 | ₩155,979 | -0.67% | 45.2만 |
|---|
| 2026.05.26 | ₩154,248 | ₩157,192 | ₩153,202 | ₩154,356 | +0.07% | 44.5만 |
|---|
| 2026.05.22 | ₩149,688 | ₩152,075 | ₩145,838 | ₩151,378 | +1.13% | 52.3만 |
|---|
| 2026.05.21 | ₩148,937 | ₩151,767 | ₩146,630 | ₩149,433 | +0.33% | 57.4만 |
|---|
| 2026.05.20 | ₩149,795 | ₩153,759 | ₩146,549 | ₩150,922 | +0.75% | 65.5만 |
|---|
| 2026.05.19 | ₩150,962 | ₩151,599 | ₩146,201 | ₩147,944 | -2.00% | 45.1만 |
|---|
| 2026.05.18 | ₩159,614 | ₩160,285 | ₩153,041 | ₩154,181 | -3.40% | 56.9만 |
|---|
| 2026.05.15 | ₩164,120 | ₩164,120 | ₩158,105 | ₩158,339 | -3.52% | 48.2만 |
|---|
| 2026.05.14 | ₩172,396 | ₩173,067 | ₩166,441 | ₩167,447 | -2.87% | 42.8만 |
|---|
| 2026.05.13 | ₩170,545 | ₩172,074 | ₩163,745 | ₩170,169 | -0.22% | 49.5만 |
|---|
| 2026.05.12 | ₩179,733 | ₩180,739 | ₩169,901 | ₩170,169 | -5.32% | 70.3만 |
|---|
| 2026.05.11 | ₩189,779 | ₩194,608 | ₩180,417 | ₩181,678 | -4.27% | 80.1만 |
|---|
| 2026.05.08 | ₩191,483 | ₩202,535 | ₩183,254 | ₩188,424 | -1.60% | 164.7만 |
|---|
| 2026.05.07 | ₩181,061 | ₩182,603 | ₩172,342 | ₩176,192 | -2.69% | 98.5만 |
|---|
| 2026.05.06 | ₩179,921 | ₩184,535 | ₩177,171 | ₩181,007 | +0.60% | 53.6만 |
|---|
| 2026.05.05 | ₩172,919 | ₩179,867 | ₩169,579 | ₩176,541 | +2.09% | 70.2만 |
|---|
| 2026.05.04 | ₩168,332 | ₩171,806 | ₩166,219 | ₩167,943 | -0.23% | 42.3만 |
|---|
| 2026.05.01 | ₩167,769 | ₩172,215 | ₩166,266 | ₩169,713 | +1.16% | 49.1만 |
|---|
| 2026.04.30 | ₩157,306 | ₩166,266 | ₩157,306 | ₩165,864 | +5.44% | 36.1만 |
|---|
| 2026.04.29 | ₩157,038 | ₩159,801 | ₩154,302 | ₩154,718 | -1.48% | 25.2만 |
|---|
| 2026.04.28 | ₩161,250 | ₩162,236 | ₩156,113 | ₩157,038 | -2.61% | 31.2만 |
|---|
| 2026.04.27 | ₩161,183 | ₩163,483 | ₩159,996 | ₩162,014 | +0.52% | 32.4만 |
|---|
| 2026.04.24 | ₩164,818 | ₩164,818 | ₩158,366 | ₩161,183 | -2.21% | 36.9만 |
|---|
| 2026.04.23 | ₩164,429 | ₩167,554 | ₩158,621 | ₩163,275 | -0.70% | 32만 |
|---|
| 2026.04.22 | ₩167,943 | ₩169,861 | ₩161,572 | ₩162,310 | -3.35% | 39.6만 |
|---|
| 2026.04.21 | ₩171,082 | ₩173,120 | ₩164,415 | ₩165,314 | -3.37% | 56만 |
|---|
| 2026.04.20 | ₩166,394 | ₩171,739 | ₩163,472 | ₩171,082 | +2.82% | 47.6만 |
|---|
| 2026.04.17 | ₩154,275 | ₩170,183 | ₩154,235 | ₩168,520 | +9.23% | 103.4만 |
|---|
| 2026.04.16 | ₩150,439 | ₩152,223 | ₩148,628 | ₩150,426 | -0.01% | 37.5만 |
|---|
| 2026.04.15 | ₩153,028 | ₩154,409 | ₩148,119 | ₩149,822 | -2.09% | 42만 |
|---|
| 2026.04.14 | ₩155,670 | ₩157,883 | ₩152,303 | ₩154,128 | -0.99% | 41.1만 |
|---|
| 2026.04.13 | ₩157,226 | ₩158,467 | ₩151,391 | ₩155,241 | -1.26% | 46.3만 |
|---|
| 2026.04.10 | ₩157,602 | ₩159,694 | ₩154,114 | ₩159,426 | +1.16% | 24.7만 |
|---|
| 2026.04.09 | ₩152,411 | ₩160,847 | ₩152,317 | ₩157,856 | +3.57% | 33.7만 |
|---|
| 2026.04.08 | ₩152,599 | ₩157,535 | ₩151,512 | ₩154,222 | +1.06% | 46.6만 |
|---|
| 2026.04.07 | ₩144,122 | ₩146,549 | ₩138,300 | ₩143,142 | -0.68% | 56.1만 |
|---|
| 2026.04.06 | ₩142,177 | ₩146,482 | ₩140,755 | ₩146,040 | +2.72% | 47.6만 |
|---|
| 2026.04.02 | ₩151,432 | ₩151,432 | ₩141,332 | ₩142,029 | -6.21% | 89.7만 |
|---|
| 2026.04.01 | ₩152,075 | ₩155,791 | ₩150,304 | ₩151,432 | -0.42% | 38만 |
|---|
| 2026.03.31 | ₩144,859 | ₩150,224 | ₩143,666 | ₩149,044 | +2.89% | 54.6만 |
|---|
| 2026.03.30 | ₩145,852 | ₩147,850 | ₩140,835 | ₩142,123 | -2.56% | 49.6만 |
|---|
| 2026.03.27 | ₩144,658 | ₩149,353 | ₩143,692 | ₩146,254 | +1.10% | 55.5만 |
|---|
| 2026.03.26 | ₩148,347 | ₩149,607 | ₩145,463 | ₩147,153 | -0.80% | 50.7만 |
|---|
| 2026.03.25 | ₩150,748 | ₩152,035 | ₩148,581 | ₩150,305 | -0.29% | 42.5만 |
|---|
| 2026.03.24 | ₩147,287 | ₩148,830 | ₩142,874 | ₩147,931 | +0.44% | 56.1만 |
|---|
| 2026.03.23 | ₩147,314 | ₩151,277 | ₩144,859 | ₩150,520 | +2.18% | 94.9만 |
|---|
| 2026.03.20 | ₩151,888 | ₩153,846 | ₩139,172 | ₩140,728 | -7.35% | 96.7만 |
|---|
| 2026.03.19 | ₩154,423 | ₩156,461 | ₩148,950 | ₩151,888 | -1.64% | 57.5만 |
|---|
| 2026.03.18 | ₩157,521 | ₩162,564 | ₩156,341 | ₩157,441 | -0.05% | 50.5만 |
|---|
| 2026.03.17 | ₩160,217 | ₩162,484 | ₩155,979 | ₩157,628 | -1.62% | 49.1만 |
|---|
| 2026.03.16 | ₩155,563 | ₩161,263 | ₩153,095 | ₩159,131 | +2.29% | 53.7만 |
|---|
| 2026.03.13 | ₩158,540 | ₩159,493 | ₩151,076 | ₩152,867 | -3.58% | 33.3만 |
|---|
| 2026.03.12 | ₩159,761 | ₩161,384 | ₩155,684 | ₩156,153 | -2.26% | 44.4만 |
|---|
| 2026.03.11 | ₩164,080 | ₩164,080 | ₩160,298 | ₩162,558 | -0.93% | 51만 |
|---|
| 2026.03.10 | ₩164,938 | ₩169,955 | ₩163,148 | ₩164,335 | -0.37% | 51.5만 |
|---|
| 2026.03.09 | ₩154,731 | ₩166,655 | ₩152,988 | ₩165,609 | +7.03% | 70.5만 |
|---|
| 2026.03.06 | ₩163,745 | ₩165,683 | ₩157,816 | ₩158,393 | -3.27% | 48.6만 |
|---|
| 2026.03.05 | ₩180,122 | ₩181,812 | ₩165,837 | ₩168,506 | -6.45% | 74.4만 |
|---|
| 2026.03.04 | ₩180,336 | ₩183,234 | ₩177,399 | ₩182,415 | +1.15% | 61.4만 |
|---|
| 2026.03.03 | ₩178,392 | ₩182,563 | ₩173,710 | ₩181,409 | +1.69% | 45.6만 |
|---|
| 2026.03.02 | ₩178,392 | ₩183,804 | ₩176,223 | ₩183,301 | +2.75% | 44.7만 |
|---|
| 2026.02.27 | ₩179,196 | ₩181,550 | ₩175,347 | ₩180,229 | +0.58% | 43.9만 |
|---|
| 2026.02.26 | ₩185,554 | ₩185,702 | ₩177,164 | ₩181,919 | -1.96% | 61.7만 |
|---|
| 2026.02.25 | ₩186,936 | ₩187,243 | ₩179,250 | ₩183,086 | -2.06% | 30.5만 |
|---|
| 2026.02.24 | ₩177,922 | ₩187,325 | ₩176,101 | ₩186,278 | +4.70% | 61.7만 |
|---|
| 2026.02.23 | ₩177,144 | ₩180,336 | ₩172,731 | ₩175,079 | -1.17% | 41.9만 |
|---|
| 2026.02.20 | ₩177,345 | ₩179,733 | ₩175,816 | ₩176,916 | -0.24% | 38.1만 |
|---|
| 2026.02.19 | ₩173,026 | ₩177,064 | ₩171,538 | ₩175,991 | +1.71% | 42.4만 |
|---|
| 2026.02.18 | ₩181,731 | ₩184,105 | ₩173,214 | ₩175,012 | -3.70% | 68.9만 |
|---|
| 2026.02.17 | ₩179,880 | ₩185,916 | ₩177,855 | ₩181,302 | +0.79% | 62.1만 |
|---|
| 2026.02.13 | ₩182,965 | ₩187,538 | ₩178,311 | ₩179,639 | -1.82% | 86만 |
|---|
| 2026.02.12 | ₩183,086 | ₩190,329 | ₩180,752 | ₩180,766 | -1.27% | 129.7만 |
|---|
| 2026.02.11 | ₩174,287 | ₩182,778 | ₩174,287 | ₩180,015 | +3.29% | 82.1만 |
|---|
| 2026.02.10 | ₩169,861 | ₩176,185 | ₩168,909 | ₩171,256 | +0.82% | 40.3만 |
|---|
| 2026.02.09 | ₩172,544 | ₩176,822 | ₩169,727 | ₩169,861 | -1.55% | 71만 |
|---|
| 2026.02.06 | ₩171,269 | ₩176,353 | ₩168,868 | ₩170,411 | -0.50% | 99만 |
|---|
| 2026.02.05 | ₩148,199 | ₩179,558 | ₩148,199 | ₩171,216 | +15.53% | 169.1만 |
|---|
| 2026.02.04 | ₩159,077 | ₩159,614 | ₩148,897 | ₩153,940 | -3.23% | 57.2만 |
|---|
| 2026.02.03 | ₩155,174 | ₩158,084 | ₩153,457 | ₩157,682 | +1.62% | 43.8만 |
|---|
| 2026.02.02 | ₩145,946 | ₩155,724 | ₩145,644 | ₩153,175 | +4.95% | 48.6만 |
|---|
| 2026.01.30 | ₩150,305 | ₩152,961 | ₩146,415 | ₩147,381 | -1.95% | 46.6만 |
|---|
| 2026.01.29 | ₩153,202 | ₩154,530 | ₩149,165 | ₩151,271 | -1.26% | 26.6만 |
|---|
| 2026.01.28 | ₩148,575 | ₩154,014 | ₩145,653 | ₩152,035 | +2.33% | 35.3만 |
|---|
| 2026.01.27 | ₩152,344 | ₩152,723 | ₩147,207 | ₩148,937 | -2.24% | 30.3만 |
|---|
| 2026.01.26 | ₩149,661 | ₩153,578 | ₩149,661 | ₩151,244 | +1.06% | 28만 |
|---|
| 2026.01.23 | ₩153,350 | ₩153,470 | ₩148,246 | ₩148,843 | -2.94% | 23.8만 |
|---|
| 2026.01.22 | ₩151,566 | ₩153,363 | ₩149,125 | ₩153,189 | +1.07% | 37.6만 |
|---|
| 2026.01.21 | ₩146,590 | ₩150,026 | ₩144,591 | ₩149,487 | +1.98% | 55.6만 |
|---|
| 2026.01.20 | ₩150,935 | ₩153,913 | ₩146,073 | ₩146,536 | -2.91% | 34.9만 |
|---|
| 2026.01.16 | ₩150,479 | ₩156,824 | ₩148,950 | ₩153,470 | +1.99% | 66.8만 |
|---|
| 2026.01.15 | ₩154,610 | ₩156,636 | ₩145,248 | ₩150,399 | -2.72% | 106.3만 |
|---|
| 2026.01.14 | ₩155,174 | ₩155,844 | ₩148,025 | ₩152,491 | -1.73% | 54만 |
|---|
| 2026.01.13 | ₩158,138 | ₩159,318 | ₩154,463 | ₩154,973 | -2.00% | 44.3만 |
|---|
| 2026.01.12 | ₩154,168 | ₩157,709 | ₩154,168 | ₩157,052 | +1.87% | 37.5만 |
|---|
| 2026.01.09 | ₩153,269 | ₩156,059 | ₩149,353 | ₩154,289 | +0.67% | 40.2만 |
|---|
| 2026.01.08 | ₩150,265 | ₩152,156 | ₩147,408 | ₩150,627 | +0.24% | 30.9만 |
|---|
| 2026.01.07 | ₩155,657 | ₩155,871 | ₩142,988 | ₩148,145 | -4.83% | 69만 |
|---|
| 2026.01.06 | ₩151,351 | ₩154,986 | ₩144,832 | ₩154,691 | +2.21% | 53.6만 |
|---|
| 2026.01.05 | ₩150,157 | ₩154,993 | ₩149,453 | ₩152,558 | +1.60% | 37.5만 |
|---|
| 2026.01.02 | ₩145,825 | ₩152,438 | ₩145,671 | ₩150,439 | +3.16% | 27.6만 |
|---|
| 2025.12.31 | ₩147,730 | ₩149,151 | ₩145,470 | ₩145,597 | -1.44% | 40.3만 |
|---|
| 2025.12.30 | ₩149,031 | ₩150,318 | ₩146,831 | ₩147,528 | -1.01% | 30.6만 |
|---|
| 2025.12.29 | ₩150,144 | ₩151,593 | ₩148,454 | ₩149,688 | -0.30% | 28.2만 |
|---|
| 2025.12.26 | ₩148,816 | ₩152,277 | ₩147,036 | ₩151,660 | +1.91% | 30.4만 |
|---|
| 2025.12.24 | ₩148,803 | ₩151,874 | ₩148,709 | ₩150,238 | +0.96% | 39.2만 |
|---|
| 2025.12.23 | ₩149,715 | ₩152,679 | ₩147,985 | ₩150,211 | +0.33% | 54.8만 |
|---|
| 2025.12.22 | ₩146,925 | ₩153,712 | ₩146,871 | ₩150,305 | +2.30% | 46.2만 |
|---|
| 2025.12.19 | ₩146,080 | ₩149,379 | ₩145,610 | ₩146,375 | +0.20% | 76.9만 |
|---|
| 2025.12.18 | ₩148,669 | ₩150,365 | ₩146,174 | ₩146,308 | -1.59% | 49.5만 |
|---|
| 2025.12.17 | ₩152,169 | ₩152,600 | ₩143,518 | ₩145,409 | -4.44% | 69.6만 |
|---|
| 2025.12.16 | ₩148,923 | ₩152,733 | ₩144,765 | ₩152,143 | +2.16% | 76.1만 |
|---|
| 2025.12.15 | ₩147,891 | ₩151,049 | ₩146,670 | ₩147,528 | -0.24% | 76.6만 |
|---|
| 2025.12.12 | ₩148,655 | ₩149,869 | ₩144,155 | ₩147,649 | -0.68% | 73.5만 |
|---|
| 2025.12.11 | ₩143,612 | ₩148,112 | ₩142,727 | ₩147,515 | +2.72% | 42.4만 |
|---|
| 2025.12.10 | ₩139,226 | ₩144,631 | ₩137,201 | ₩142,901 | +2.64% | 50.5만 |
|---|
| 2025.12.09 | ₩139,776 | ₩142,123 | ₩137,710 | ₩138,958 | -0.59% | 39.3만 |
|---|
| 2025.12.08 | ₩139,306 | ₩142,244 | ₩136,141 | ₩139,776 | +0.34% | 71.5만 |
|---|
| 2025.12.05 | ₩140,715 | ₩140,970 | ₩137,851 | ₩138,207 | -1.78% | 27.1만 |
|---|
| 2025.12.04 | ₩140,165 | ₩141,698 | ₩138,917 | ₩141,345 | +0.84% | 26.2만 |
|---|
| 2025.12.03 | ₩142,043 | ₩143,183 | ₩138,274 | ₩140,835 | -0.85% | 33.4만 |
|---|
| 2025.12.02 | ₩145,087 | ₩146,375 | ₩140,405 | ₩141,291 | -2.62% | 34.6만 |
|---|
| 2025.12.01 | ₩143,947 | ₩148,709 | ₩140,819 | ₩145,087 | +0.79% | 67.4만 |
|---|
| 2025.11.28 | ₩146,482 | ₩146,482 | ₩144,625 | ₩146,201 | -0.19% | 31만 |
|---|
| 2025.11.26 | ₩140,835 | ₩146,174 | ₩139,783 | ₩145,396 | +3.24% | 60.1만 |
|---|
| 2025.11.25 | ₩139,347 | ₩142,284 | ₩137,576 | ₩141,908 | +1.84% | 51.4만 |
|---|
| 2025.11.24 | ₩134,961 | ₩139,695 | ₩134,616 | ₩138,743 | +2.80% | 53.7만 |
|---|
| 2025.11.21 | ₩133,525 | ₩137,080 | ₩129,180 | ₩135,685 | +1.62% | 104.8만 |
|---|
| 2025.11.20 | ₩134,330 | ₩139,494 | ₩127,429 | ₩134,706 | +0.28% | 152.7만 |
|---|
| 2025.11.19 | ₩142,847 | ₩144,859 | ₩139,601 | ₩139,749 | -2.17% | 35.3만 |
|---|
| 2025.11.18 | ₩138,193 | ₩142,338 | ₩137,348 | ₩141,251 | +2.21% | 32.7만 |
|---|
| 2025.11.17 | ₩142,968 | ₩144,055 | ₩138,488 | ₩140,098 | -2.01% | 23.5만 |
|---|
| 2025.11.14 | ₩138,797 | ₩145,134 | ₩135,712 | ₩143,277 | +3.23% | 46.7만 |
|---|
| 2025.11.13 | ₩148,186 | ₩148,990 | ₩140,339 | ₩142,338 | -3.95% | 43.5만 |
|---|
| 2025.11.12 | ₩147,971 | ₩151,653 | ₩146,979 | ₩149,795 | +1.23% | 29.3만 |
|---|
| 2025.11.11 | ₩151,405 | ₩151,405 | ₩146,925 | ₩148,119 | -2.17% | 41.4만 |
|---|
| 2025.11.10 | ₩151,217 | ₩154,301 | ₩149,084 | ₩153,108 | +1.25% | 31.2만 |
|---|
| 2025.11.07 | ₩150,855 | ₩150,855 | ₩142,740 | ₩149,379 | -0.98% | 37.1만 |
|---|
| 2025.11.06 | ₩155,147 | ₩155,590 | ₩149,768 | ₩151,358 | -2.44% | 34.5만 |
|---|
| 2025.11.05 | ₩150,506 | ₩155,590 | ₩150,104 | ₩154,047 | +2.35% | 30.2만 |
|---|
| 2025.11.04 | ₩152,411 | ₩152,692 | ₩147,542 | ₩150,251 | -1.42% | 41.8만 |
|---|
| 2025.11.03 | ₩154,020 | ₩156,421 | ₩151,130 | ₩152,619 | -0.91% | 27.9만 |
|---|
| 2025.10.31 | ₩151,110 | ₩154,282 | ₩150,224 | ₩153,377 | +1.50% | 41만 |
|---|
| 2025.10.30 | ₩155,147 | ₩157,146 | ₩149,339 | ₩151,137 | -2.58% | 42.6만 |
|---|
| 2025.10.29 | ₩158,205 | ₩159,164 | ₩152,572 | ₩155,858 | -1.48% | 39.1만 |
|---|
| 2025.10.28 | ₩156,569 | ₩157,910 | ₩153,725 | ₩157,816 | +0.80% | 20.4만 |
|---|
| 2025.10.27 | ₩159,493 | ₩161,109 | ₩155,482 | ₩156,743 | -1.72% | 27.9만 |
|---|
| 2025.10.24 | ₩160,526 | ₩164,241 | ₩158,084 | ₩158,259 | -1.41% | 49.2만 |
|---|
| 2025.10.23 | ₩159,828 | ₩162,055 | ₩153,846 | ₩155,603 | -2.64% | 38.1만 |
|---|
| 2025.10.22 | ₩166,226 | ₩170,330 | ₩157,615 | ₩160,298 | -3.57% | 62.2만 |
|---|
| 2025.10.21 | ₩159,332 | ₩164,952 | ₩157,139 | ₩163,772 | +2.79% | 48.1만 |
|---|
| 2025.10.20 | ₩156,770 | ₩160,552 | ₩155,912 | ₩157,883 | +0.71% | 30.4만 |
|---|
| 2025.10.17 | ₩154,517 | ₩156,689 | ₩152,451 | ₩154,262 | -0.16% | 76.2만 |
|---|
| 2025.10.16 | ₩155,241 | ₩157,964 | ₩153,001 | ₩155,040 | -0.13% | 46.5만 |
|---|
| 2025.10.15 | ₩164,053 | ₩166,575 | ₩154,396 | ₩155,590 | -5.16% | 78만 |
|---|
| 2025.10.14 | ₩163,463 | ₩168,207 | ₩163,061 | ₩166,092 | +1.61% | 29.2만 |
|---|
| 2025.10.13 | ₩168,158 | ₩171,310 | ₩165,475 | ₩166,333 | -1.08% | 24.4만 |
|---|
| 2025.10.10 | ₩162,310 | ₩168,426 | ₩161,532 | ₩164,952 | +1.63% | 47.7만 |
|---|