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 | ₩118,115 | ₩119,547 | ₩113,724 | ₩115,846 | -1.92% | 49.4만 |
| 2026.10.08 | ₩116,327 | ₩118,422 | ₩115,646 | ₩117,875 | +1.33% | 56.6만 |
| 2026.10.07 | ₩121,985 | ₩122,265 | ₩115,166 | ₩118,382 | -2.95% | 74.8만 |
| 2026.10.06 | ₩121,438 | ₩127,403 | ₩121,438 | ₩125,294 | +3.18% | 64.5만 |
| 2026.10.05 | ₩121,077 | ₩122,018 | ₩116,967 | ₩120,770 | -0.25% | 72.8만 |
| 2026.10.02 | ₩123,453 | ₩124,961 | ₩121,278 | ₩121,544 | -1.55% | 72.7만 |
| 2026.10.01 | ₩119,396 | ₩123,586 | ₩118,061 | ₩120,303 | +0.76% | 52.2만 |
| 2026.09.30 | ₩123,586 | ₩123,780 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩120,143 |
| -2.79% |
| 58.6만 |
| 2026.09.29 | ₩123,226 | ₩125,928 | ₩122,465 | ₩122,639 | -0.48% | 88.7만 |
|---|
| 2026.09.28 | ₩122,772 | ₩124,224 | ₩119,096 | ₩122,065 | -0.58% | 70.3만 |
|---|
| 2026.09.25 | ₩121,117 | ₩125,601 | ₩119,710 | ₩125,054 | +3.25% | 76.9만 |
|---|
| 2026.09.24 | ₩124,227 | ₩124,227 | ₩118,408 | ₩119,903 | -3.48% | 78.3만 |
|---|
| 2026.09.23 | ₩127,149 | ₩128,871 | ₩121,931 | ₩124,694 | -1.93% | 55.9만 |
|---|
| 2026.09.22 | ₩128,337 | ₩129,591 | ₩125,254 | ₩129,058 | +0.56% | 73.4만 |
|---|
| 2026.09.21 | ₩127,269 | ₩128,230 | ₩124,774 | ₩126,055 | -0.95% | 78.4만 |
|---|
| 2026.09.18 | ₩126,269 | ₩127,163 | ₩125,508 | ₩125,882 | -0.31% | 95.2만 |
|---|
| 2026.09.17 | ₩130,993 | ₩131,073 | ₩125,261 | ₩126,269 | -3.61% | 47.7만 |
|---|
| 2026.09.16 | ₩128,684 | ₩130,392 | ₩126,202 | ₩126,869 | -1.41% | 58.4만 |
|---|
| 2026.09.15 | ₩130,259 | ₩130,259 | ₩126,255 | ₩126,829 | -2.63% | 33.9만 |
|---|
| 2026.09.14 | ₩128,884 | ₩130,118 | ₩126,569 | ₩129,324 | +0.34% | 48.9만 |
|---|
| 2026.09.11 | ₩130,779 | ₩133,437 | ₩129,014 | ₩133,008 | +1.70% | 31.6만 |
|---|
| 2026.09.10 | ₩128,390 | ₩130,726 | ₩127,456 | ₩128,270 | -0.09% | 38.2만 |
|---|
| 2026.09.09 | ₩136,717 | ₩137,992 | ₩130,012 | ₩131,006 | -4.18% | 47.4만 |
|---|
| 2026.09.08 | ₩138,346 | ₩140,234 | ₩136,958 | ₩137,585 | -0.55% | 38.5만 |
|---|
| 2026.09.04 | ₩137,291 | ₩140,441 | ₩137,291 | ₩139,693 | +1.75% | 33.1만 |
|---|
| 2026.09.03 | ₩137,238 | ₩137,318 | ₩133,221 | ₩137,024 | -0.16% | 37.9만 |
|---|
| 2026.09.02 | ₩134,262 | ₩136,010 | ₩131,993 | ₩134,956 | +0.52% | 68.7만 |
|---|
| 2026.09.01 | ₩140,120 | ₩142,856 | ₩131,552 | ₩134,195 | -4.23% | 80만 |
|---|
| 2026.08.31 | ₩145,312 | ₩147,580 | ₩140,120 | ₩141,722 | -2.47% | 65.3만 |
|---|
| 2026.08.28 | ₩153,132 | ₩154,800 | ₩145,458 | ₩146,926 | -4.05% | 51.6만 |
|---|
| 2026.08.27 | ₩153,278 | ₩153,685 | ₩147,515 | ₩153,132 | -0.10% | 39.8만 |
|---|
| 2026.08.26 | ₩146,726 | ₩153,572 | ₩146,726 | ₩152,865 | +4.18% | 71.7만 |
|---|
| 2026.08.25 | ₩146,232 | ₩146,960 | ₩143,403 | ₩146,379 | +0.10% | 45.7만 |
|---|
| 2026.08.24 | ₩149,689 | ₩149,689 | ₩144,591 | ₩144,778 | -3.28% | 65.4만 |
|---|
| 2026.08.21 | ₩152,678 | ₩153,225 | ₩148,394 | ₩149,689 | -1.96% | 38.9만 |
|---|
| 2026.08.20 | ₩153,078 | ₩153,318 | ₩148,901 | ₩151,050 | -1.33% | 35.9만 |
|---|
| 2026.08.19 | ₩154,493 | ₩155,480 | ₩149,869 | ₩154,279 | -0.14% | 44만 |
|---|
| 2026.08.18 | ₩160,031 | ₩160,031 | ₩151,103 | ₩151,517 | -5.32% | 78.1만 |
|---|
| 2026.08.17 | ₩163,647 | ₩163,647 | ₩159,397 | ₩160,751 | -1.77% | 56.7만 |
|---|
| 2026.08.14 | ₩158,176 | ₩163,874 | ₩155,821 | ₩162,206 | +2.55% | 48.5만 |
|---|
| 2026.08.13 | ₩161,565 | ₩163,541 | ₩157,896 | ₩158,263 | -2.04% | 71.2만 |
|---|
| 2026.08.12 | ₩161,445 | ₩164,755 | ₩160,071 | ₩162,179 | +0.45% | 83만 |
|---|
| 2026.08.11 | ₩156,908 | ₩161,472 | ₩152,931 | ₩161,192 | +2.73% | 92.2만 |
|---|
| 2026.08.10 | ₩159,871 | ₩162,513 | ₩156,948 | ₩157,682 | -1.37% | 85.3만 |
|---|
| 2026.08.07 | ₩147,060 | ₩162,793 | ₩147,060 | ₩159,791 | +8.66% | 197.1만 |
|---|
| 2026.08.06 | ₩141,708 | ₩142,135 | ₩132,053 | ₩133,662 | -5.68% | 136.5만 |
|---|
| 2026.08.05 | ₩144,231 | ₩144,891 | ₩140,147 | ₩140,214 | -2.78% | 62.1만 |
|---|
| 2026.08.04 | ₩145,592 | ₩145,965 | ₩142,149 | ₩142,402 | -2.19% | 110.6만 |
|---|
| 2026.08.03 | ₩140,641 | ₩144,831 | ₩139,346 | ₩144,284 | +2.59% | 58.2만 |
|---|
| 2026.07.31 | ₩137,051 | ₩140,666 | ₩134,329 | ₩137,919 | +0.63% | 61.2만 |
|---|
| 2026.07.30 | ₩140,474 | ₩142,789 | ₩135,076 | ₩135,703 | -3.40% | 74.5만 |
|---|
| 2026.07.29 | ₩141,602 | ₩142,095 | ₩134,449 | ₩138,826 | -1.96% | 86.4만 |
|---|
| 2026.07.28 | ₩140,147 | ₩142,563 | ₩136,324 | ₩142,336 | +1.56% | 63.9만 |
|---|
| 2026.07.27 | ₩139,800 | ₩141,575 | ₩136,918 | ₩140,187 | +0.28% | 54.1만 |
|---|
| 2026.07.24 | ₩139,520 | ₩140,107 | ₩135,917 | ₩137,838 | -1.21% | 60만 |
|---|
| 2026.07.23 | ₩136,677 | ₩140,307 | ₩135,690 | ₩138,839 | +1.58% | 81.5만 |
|---|
| 2026.07.22 | ₩137,518 | ₩141,121 | ₩136,597 | ₩139,106 | +1.15% | 90.8만 |
|---|
| 2026.07.21 | ₩136,451 | ₩140,094 | ₩134,449 | ₩137,732 | +0.94% | 895.5만 |
|---|
| 2026.07.20 | ₩138,306 | ₩142,789 | ₩135,797 | ₩136,717 | -1.15% | 174.9만 |
|---|
| 2026.07.17 | ₩141,135 | ₩145,779 | ₩138,360 | ₩139,413 | -1.22% | 265만 |
|---|
| 2026.07.16 | ₩136,517 | ₩140,387 | ₩134,409 | ₩136,664 | +0.11% | 57.3만 |
|---|
| 2026.07.15 | ₩132,020 | ₩140,988 | ₩131,446 | ₩138,599 | +4.98% | 128.8만 |
|---|
| 2026.07.14 | ₩126,776 | ₩131,713 | ₩126,776 | ₩129,912 | +2.47% | 87.9만 |
|---|
| 2026.07.13 | ₩125,908 | ₩129,591 | ₩124,667 | ₩124,787 | -0.89% | 49.7만 |
|---|
| 2026.07.10 | ₩126,909 | ₩130,646 | ₩125,174 | ₩126,629 | -0.22% | 111.2만 |
|---|
| 2026.07.09 | ₩138,733 | ₩138,786 | ₩125,108 | ₩127,443 | -8.14% | 110.9만 |
|---|
| 2026.07.08 | ₩135,230 | ₩138,105 | ₩134,562 | ₩135,984 | +0.56% | 67만 |
|---|
| 2026.07.07 | ₩141,975 | ₩141,975 | ₩136,117 | ₩138,399 | -2.52% | 59.5만 |
|---|
| 2026.07.06 | ₩144,017 | ₩148,114 | ₩143,377 | ₩144,244 | +0.16% | 50.6만 |
|---|
| 2026.07.02 | ₩145,432 | ₩149,462 | ₩139,787 | ₩144,017 | -0.97% | 75.3만 |
|---|
| 2026.07.01 | ₩156,148 | ₩156,148 | ₩137,532 | ₩145,592 | -6.76% | 166.6만 |
|---|
| 2026.06.30 | ₩160,284 | ₩161,265 | ₩157,682 | ₩158,496 | -1.12% | 47.6만 |
|---|
| 2026.06.29 | ₩162,233 | ₩165,462 | ₩155,787 | ₩160,418 | -1.12% | 50.6만 |
|---|
| 2026.06.26 | ₩167,904 | ₩168,598 | ₩163,514 | ₩163,968 | -2.34% | 130.6만 |
|---|
| 2026.06.25 | ₩169,786 | ₩173,369 | ₩165,502 | ₩167,878 | -1.12% | 52.8만 |
|---|
| 2026.06.24 | ₩165,382 | ₩173,082 | ₩158,911 | ₩167,010 | +0.98% | 66만 |
|---|
| 2026.06.23 | ₩165,636 | ₩168,558 | ₩160,138 | ₩164,208 | -0.86% | 48.5만 |
|---|
| 2026.06.22 | ₩163,847 | ₩170,480 | ₩162,887 | ₩169,546 | +3.48% | 52.8만 |
|---|
| 2026.06.18 | ₩164,742 | ₩165,976 | ₩162,420 | ₩163,847 | -0.54% | 75.8만 |
|---|
| 2026.06.17 | ₩163,474 | ₩167,744 | ₩159,857 | ₩160,485 | -1.83% | 54.2만 |
|---|
| 2026.06.16 | ₩162,646 | ₩166,797 | ₩161,672 | ₩162,820 | +0.11% | 62.8만 |
|---|
| 2026.06.15 | ₩155,987 | ₩162,086 | ₩155,987 | ₩160,511 | +2.90% | 97.2만 |
|---|
| 2026.06.12 | ₩141,522 | ₩153,398 | ₩141,055 | ₩151,957 | +7.37% | 78.3만 |
|---|
| 2026.06.11 | ₩140,601 | ₩142,469 | ₩137,451 | ₩141,055 | +0.32% | 74만 |
|---|
| 2026.06.10 | ₩146,926 | ₩149,048 | ₩138,172 | ₩139,133 | -5.30% | 64.1만 |
|---|
| 2026.06.09 | ₩144,724 | ₩149,101 | ₩139,133 | ₩146,032 | +0.90% | 76.2만 |
|---|
| 2026.06.08 | ₩147,327 | ₩148,381 | ₩141,468 | ₩141,949 | -3.65% | 69.8만 |
|---|
| 2026.06.05 | ₩150,703 | ₩153,265 | ₩147,433 | ₩147,553 | -2.09% | 43.8만 |
|---|
| 2026.06.04 | ₩148,474 | ₩151,370 | ₩145,685 | ₩150,703 | +1.50% | 55.2만 |
|---|
| 2026.06.03 | ₩146,593 | ₩147,700 | ₩142,789 | ₩147,327 | +0.50% | 46.1만 |
|---|
| 2026.06.02 | ₩150,810 | ₩154,132 | ₩146,459 | ₩148,701 | -1.40% | 68.5만 |
|---|
| 2026.06.01 | ₩152,104 | ₩153,772 | ₩144,804 | ₩153,118 | +0.67% | 59.5만 |
|---|
| 2026.05.29 | ₩160,565 | ₩163,327 | ₩155,107 | ₩155,427 | -3.20% | 51.4만 |
|---|
| 2026.05.28 | ₩153,625 | ₩160,691 | ₩150,262 | ₩160,311 | +4.35% | 52.2만 |
|---|
| 2026.05.27 | ₩156,228 | ₩157,162 | ₩154,219 | ₩155,187 | -0.67% | 45.2만 |
|---|
| 2026.05.26 | ₩153,465 | ₩156,394 | ₩152,424 | ₩153,572 | +0.07% | 44.5만 |
|---|
| 2026.05.22 | ₩148,928 | ₩151,303 | ₩145,098 | ₩150,609 | +1.13% | 52.3만 |
|---|
| 2026.05.21 | ₩148,181 | ₩150,996 | ₩145,885 | ₩148,674 | +0.33% | 57.4만 |
|---|
| 2026.05.20 | ₩149,035 | ₩152,978 | ₩145,805 | ₩150,156 | +0.75% | 65.5만 |
|---|
| 2026.05.19 | ₩150,196 | ₩150,830 | ₩145,458 | ₩147,193 | -2.00% | 45.1만 |
|---|
| 2026.05.18 | ₩158,803 | ₩159,472 | ₩152,264 | ₩153,398 | -3.40% | 56.9만 |
|---|
| 2026.05.15 | ₩163,287 | ₩163,287 | ₩157,302 | ₩157,535 | -3.52% | 48.2만 |
|---|
| 2026.05.14 | ₩171,521 | ₩172,188 | ₩165,596 | ₩166,596 | -2.87% | 42.8만 |
|---|
| 2026.05.13 | ₩169,679 | ₩171,200 | ₩162,913 | ₩169,305 | -0.22% | 49.5만 |
|---|
| 2026.05.12 | ₩178,820 | ₩179,821 | ₩169,039 | ₩169,305 | -5.32% | 70.3만 |
|---|
| 2026.05.11 | ₩188,816 | ₩193,620 | ₩179,501 | ₩180,755 | -4.27% | 80.1만 |
|---|
| 2026.05.08 | ₩190,510 | ₩201,506 | ₩182,323 | ₩187,468 | -1.60% | 164.7만 |
|---|
| 2026.05.07 | ₩180,141 | ₩181,676 | ₩171,467 | ₩175,297 | -2.69% | 98.5만 |
|---|
| 2026.05.06 | ₩179,007 | ₩183,598 | ₩176,271 | ₩180,088 | +0.60% | 53.6만 |
|---|
| 2026.05.05 | ₩172,041 | ₩178,954 | ₩168,718 | ₩175,644 | +2.09% | 70.2만 |
|---|
| 2026.05.04 | ₩167,477 | ₩170,934 | ₩165,375 | ₩167,090 | -0.23% | 42.3만 |
|---|
| 2026.05.01 | ₩166,917 | ₩171,341 | ₩165,422 | ₩168,852 | +1.16% | 49.1만 |
|---|
| 2026.04.30 | ₩156,508 | ₩165,422 | ₩156,508 | ₩165,022 | +5.44% | 36.1만 |
|---|
| 2026.04.29 | ₩156,241 | ₩158,990 | ₩153,519 | ₩153,932 | -1.48% | 25.2만 |
|---|
| 2026.04.28 | ₩160,431 | ₩161,412 | ₩155,320 | ₩156,241 | -2.61% | 31.2만 |
|---|
| 2026.04.27 | ₩160,364 | ₩162,653 | ₩159,183 | ₩161,192 | +0.52% | 32.4만 |
|---|
| 2026.04.24 | ₩163,981 | ₩163,981 | ₩157,562 | ₩160,364 | -2.21% | 36.9만 |
|---|
| 2026.04.23 | ₩163,594 | ₩166,703 | ₩157,816 | ₩162,446 | -0.70% | 32만 |
|---|
| 2026.04.22 | ₩167,090 | ₩168,999 | ₩160,751 | ₩161,485 | -3.35% | 39.6만 |
|---|
| 2026.04.21 | ₩170,213 | ₩172,241 | ₩163,581 | ₩164,475 | -3.37% | 56만 |
|---|
| 2026.04.20 | ₩165,549 | ₩170,867 | ₩162,642 | ₩170,213 | +2.82% | 47.6만 |
|---|
| 2026.04.17 | ₩153,492 | ₩169,319 | ₩153,452 | ₩167,664 | +9.23% | 103.4만 |
|---|
| 2026.04.16 | ₩149,675 | ₩151,450 | ₩147,874 | ₩149,662 | -0.01% | 37.5만 |
|---|
| 2026.04.15 | ₩152,251 | ₩153,625 | ₩147,367 | ₩149,061 | -2.09% | 42만 |
|---|
| 2026.04.14 | ₩154,880 | ₩157,082 | ₩151,530 | ₩153,345 | -0.99% | 41.1만 |
|---|
| 2026.04.13 | ₩156,428 | ₩157,662 | ₩150,623 | ₩154,453 | -1.26% | 46.3만 |
|---|
| 2026.04.10 | ₩156,801 | ₩158,883 | ₩153,332 | ₩158,616 | +1.16% | 24.7만 |
|---|
| 2026.04.09 | ₩151,637 | ₩160,031 | ₩151,544 | ₩157,055 | +3.57% | 33.7만 |
|---|
| 2026.04.08 | ₩151,824 | ₩156,735 | ₩150,743 | ₩153,439 | +1.06% | 46.6만 |
|---|
| 2026.04.07 | ₩143,390 | ₩145,805 | ₩137,598 | ₩142,416 | -0.68% | 56.1만 |
|---|
| 2026.04.06 | ₩141,455 | ₩145,739 | ₩140,040 | ₩145,298 | +2.72% | 47.6만 |
|---|
| 2026.04.02 | ₩150,663 | ₩150,663 | ₩140,614 | ₩141,308 | -6.21% | 89.7만 |
|---|
| 2026.04.01 | ₩151,303 | ₩155,000 | ₩149,540 | ₩150,663 | -0.42% | 38만 |
|---|
| 2026.03.31 | ₩144,124 | ₩149,462 | ₩142,936 | ₩148,287 | +2.89% | 54.6만 |
|---|
| 2026.03.30 | ₩145,111 | ₩147,100 | ₩140,120 | ₩141,401 | -2.56% | 49.6만 |
|---|
| 2026.03.27 | ₩143,924 | ₩148,594 | ₩142,963 | ₩145,512 | +1.10% | 55.5만 |
|---|
| 2026.03.26 | ₩147,593 | ₩148,848 | ₩144,724 | ₩146,406 | -0.80% | 50.7만 |
|---|
| 2026.03.25 | ₩149,982 | ₩151,263 | ₩147,827 | ₩149,542 | -0.29% | 42.5만 |
|---|
| 2026.03.24 | ₩146,539 | ₩148,074 | ₩142,149 | ₩147,180 | +0.44% | 56.1만 |
|---|
| 2026.03.23 | ₩146,566 | ₩150,509 | ₩144,124 | ₩149,755 | +2.18% | 94.9만 |
|---|
| 2026.03.20 | ₩151,117 | ₩153,065 | ₩138,466 | ₩140,014 | -7.35% | 96.7만 |
|---|
| 2026.03.19 | ₩153,639 | ₩155,667 | ₩148,194 | ₩151,117 | -1.64% | 57.5만 |
|---|
| 2026.03.18 | ₩156,721 | ₩161,739 | ₩155,547 | ₩156,641 | -0.05% | 50.5만 |
|---|
| 2026.03.17 | ₩159,404 | ₩161,659 | ₩155,187 | ₩156,828 | -1.62% | 49.1만 |
|---|
| 2026.03.16 | ₩154,773 | ₩160,445 | ₩152,318 | ₩158,323 | +2.29% | 53.7만 |
|---|
| 2026.03.13 | ₩157,736 | ₩158,683 | ₩150,309 | ₩152,091 | -3.58% | 33.3만 |
|---|
| 2026.03.12 | ₩158,950 | ₩160,565 | ₩154,893 | ₩155,360 | -2.26% | 44.4만 |
|---|
| 2026.03.11 | ₩163,247 | ₩163,247 | ₩159,484 | ₩161,732 | -0.93% | 51만 |
|---|
| 2026.03.10 | ₩164,101 | ₩169,092 | ₩162,319 | ₩163,500 | -0.37% | 51.5만 |
|---|
| 2026.03.09 | ₩153,946 | ₩165,809 | ₩152,211 | ₩164,768 | +7.03% | 70.5만 |
|---|
| 2026.03.06 | ₩162,913 | ₩164,842 | ₩157,015 | ₩157,589 | -3.27% | 48.6만 |
|---|
| 2026.03.05 | ₩179,207 | ₩180,889 | ₩164,995 | ₩167,651 | -6.45% | 74.4만 |
|---|
| 2026.03.04 | ₩179,421 | ₩182,303 | ₩176,498 | ₩181,489 | +1.15% | 61.4만 |
|---|
| 2026.03.03 | ₩177,486 | ₩181,636 | ₩172,828 | ₩180,488 | +1.69% | 45.6만 |
|---|
| 2026.03.02 | ₩177,486 | ₩182,870 | ₩175,328 | ₩182,370 | +2.75% | 44.7만 |
|---|
| 2026.02.27 | ₩178,287 | ₩180,629 | ₩174,457 | ₩179,314 | +0.58% | 43.9만 |
|---|
| 2026.02.26 | ₩184,612 | ₩184,759 | ₩176,265 | ₩180,996 | -1.96% | 61.7만 |
|---|
| 2026.02.25 | ₩185,986 | ₩186,292 | ₩178,340 | ₩182,157 | -2.06% | 30.5만 |
|---|
| 2026.02.24 | ₩177,019 | ₩186,373 | ₩175,207 | ₩185,333 | +4.70% | 61.7만 |
|---|
| 2026.02.23 | ₩176,245 | ₩179,421 | ₩171,854 | ₩174,190 | -1.17% | 41.9만 |
|---|
| 2026.02.20 | ₩176,445 | ₩178,820 | ₩174,924 | ₩176,018 | -0.24% | 38.1만 |
|---|
| 2026.02.19 | ₩172,148 | ₩176,165 | ₩170,667 | ₩175,097 | +1.71% | 42.4만 |
|---|
| 2026.02.18 | ₩180,809 | ₩183,171 | ₩172,335 | ₩174,123 | -3.70% | 68.9만 |
|---|
| 2026.02.17 | ₩178,967 | ₩184,972 | ₩176,952 | ₩180,382 | +0.79% | 62.1만 |
|---|
| 2026.02.13 | ₩182,036 | ₩186,586 | ₩177,406 | ₩178,727 | -1.82% | 86만 |
|---|
| 2026.02.12 | ₩182,157 | ₩189,363 | ₩179,835 | ₩179,848 | -1.27% | 129.7만 |
|---|
| 2026.02.11 | ₩173,402 | ₩181,850 | ₩173,402 | ₩179,101 | +3.29% | 82.1만 |
|---|
| 2026.02.10 | ₩168,999 | ₩175,291 | ₩168,051 | ₩170,386 | +0.82% | 40.3만 |
|---|
| 2026.02.09 | ₩171,668 | ₩175,925 | ₩168,865 | ₩168,999 | -1.55% | 71만 |
|---|
| 2026.02.06 | ₩170,400 | ₩175,457 | ₩168,011 | ₩169,546 | -0.50% | 99만 |
|---|
| 2026.02.05 | ₩147,447 | ₩178,647 | ₩147,447 | ₩170,346 | +15.53% | 169.1만 |
|---|
| 2026.02.04 | ₩158,269 | ₩158,803 | ₩148,141 | ₩153,158 | -3.23% | 57.2만 |
|---|
| 2026.02.03 | ₩154,386 | ₩157,282 | ₩152,678 | ₩156,881 | +1.62% | 43.8만 |
|---|
| 2026.02.02 | ₩145,205 | ₩154,933 | ₩144,905 | ₩152,398 | +4.95% | 48.6만 |
|---|
| 2026.01.30 | ₩149,542 | ₩152,184 | ₩145,672 | ₩146,633 | -1.95% | 46.6만 |
|---|
| 2026.01.29 | ₩152,424 | ₩153,745 | ₩148,408 | ₩150,503 | -1.26% | 26.6만 |
|---|
| 2026.01.28 | ₩147,820 | ₩153,232 | ₩144,914 | ₩151,263 | +2.33% | 35.3만 |
|---|
| 2026.01.27 | ₩151,570 | ₩151,948 | ₩146,459 | ₩148,181 | -2.24% | 30.3만 |
|---|
| 2026.01.26 | ₩148,901 | ₩152,798 | ₩148,901 | ₩150,476 | +1.06% | 28만 |
|---|
| 2026.01.23 | ₩152,571 | ₩152,691 | ₩147,493 | ₩148,087 | -2.94% | 23.8만 |
|---|
| 2026.01.22 | ₩150,796 | ₩152,584 | ₩148,367 | ₩152,411 | +1.07% | 37.6만 |
|---|
| 2026.01.21 | ₩145,845 | ₩149,264 | ₩143,857 | ₩148,728 | +1.98% | 55.6만 |
|---|
| 2026.01.20 | ₩150,169 | ₩153,132 | ₩145,332 | ₩145,792 | -2.91% | 34.9만 |
|---|
| 2026.01.16 | ₩149,715 | ₩156,027 | ₩148,194 | ₩152,691 | +1.99% | 66.8만 |
|---|
| 2026.01.15 | ₩153,826 | ₩155,841 | ₩144,511 | ₩149,635 | -2.72% | 106.3만 |
|---|
| 2026.01.14 | ₩154,386 | ₩155,053 | ₩147,273 | ₩151,717 | -1.73% | 54만 |
|---|
| 2026.01.13 | ₩157,335 | ₩158,510 | ₩153,679 | ₩154,186 | -2.00% | 44.3만 |
|---|
| 2026.01.12 | ₩153,385 | ₩156,908 | ₩153,385 | ₩156,254 | +1.87% | 37.5만 |
|---|
| 2026.01.09 | ₩152,491 | ₩155,267 | ₩148,594 | ₩153,505 | +0.67% | 40.2만 |
|---|
| 2026.01.08 | ₩149,502 | ₩151,383 | ₩146,659 | ₩149,862 | +0.24% | 30.9만 |
|---|
| 2026.01.07 | ₩154,866 | ₩155,080 | ₩142,262 | ₩147,393 | -4.83% | 69만 |
|---|
| 2026.01.06 | ₩150,583 | ₩154,199 | ₩144,097 | ₩153,906 | +2.21% | 53.6만 |
|---|
| 2026.01.05 | ₩149,395 | ₩154,206 | ₩148,694 | ₩151,784 | +1.60% | 37.5만 |
|---|
| 2026.01.02 | ₩145,085 | ₩151,664 | ₩144,931 | ₩149,675 | +3.16% | 27.6만 |
|---|
| 2025.12.31 | ₩146,980 | ₩148,394 | ₩144,731 | ₩144,858 | -1.44% | 40.3만 |
|---|
| 2025.12.30 | ₩148,274 | ₩149,555 | ₩146,086 | ₩146,779 | -1.01% | 30.6만 |
|---|
| 2025.12.29 | ₩149,382 | ₩150,823 | ₩147,700 | ₩148,928 | -0.30% | 28.2만 |
|---|
| 2025.12.26 | ₩148,061 | ₩151,504 | ₩146,290 | ₩150,890 | +1.91% | 30.4만 |
|---|
| 2025.12.24 | ₩148,047 | ₩151,103 | ₩147,954 | ₩149,475 | +0.96% | 39.2만 |
|---|
| 2025.12.23 | ₩148,955 | ₩151,904 | ₩147,233 | ₩149,448 | +0.33% | 54.8만 |
|---|
| 2025.12.22 | ₩146,179 | ₩152,931 | ₩146,126 | ₩149,542 | +2.30% | 46.2만 |
|---|
| 2025.12.19 | ₩145,338 | ₩148,621 | ₩144,871 | ₩145,632 | +0.20% | 76.9만 |
|---|
| 2025.12.18 | ₩147,914 | ₩149,602 | ₩145,432 | ₩145,565 | -1.59% | 49.5만 |
|---|
| 2025.12.17 | ₩151,397 | ₩151,825 | ₩142,789 | ₩144,671 | -4.44% | 69.6만 |
|---|
| 2025.12.16 | ₩148,167 | ₩151,957 | ₩144,030 | ₩151,370 | +2.16% | 76.1만 |
|---|
| 2025.12.15 | ₩147,140 | ₩150,282 | ₩145,925 | ₩146,779 | -0.24% | 76.6만 |
|---|
| 2025.12.12 | ₩147,900 | ₩149,108 | ₩143,423 | ₩146,900 | -0.68% | 73.5만 |
|---|
| 2025.12.11 | ₩142,883 | ₩147,360 | ₩142,002 | ₩146,766 | +2.72% | 42.4만 |
|---|
| 2025.12.10 | ₩138,519 | ₩143,897 | ₩136,504 | ₩142,176 | +2.64% | 50.5만 |
|---|
| 2025.12.09 | ₩139,066 | ₩141,401 | ₩137,011 | ₩138,252 | -0.59% | 39.3만 |
|---|
| 2025.12.08 | ₩138,599 | ₩141,522 | ₩135,450 | ₩139,066 | +0.34% | 71.5만 |
|---|
| 2025.12.05 | ₩140,000 | ₩140,254 | ₩137,151 | ₩137,505 | -1.78% | 27.1만 |
|---|
| 2025.12.04 | ₩139,453 | ₩140,978 | ₩138,212 | ₩140,627 | +0.84% | 26.2만 |
|---|
| 2025.12.03 | ₩141,321 | ₩142,456 | ₩137,572 | ₩140,120 | -0.85% | 33.4만 |
|---|
| 2025.12.02 | ₩144,351 | ₩145,632 | ₩139,692 | ₩140,574 | -2.62% | 34.6만 |
|---|
| 2025.12.01 | ₩143,216 | ₩147,954 | ₩140,104 | ₩144,351 | +0.79% | 67.4만 |
|---|
| 2025.11.28 | ₩145,739 | ₩145,739 | ₩143,890 | ₩145,458 | -0.19% | 31만 |
|---|
| 2025.11.26 | ₩140,120 | ₩145,432 | ₩139,073 | ₩144,658 | +3.24% | 60.1만 |
|---|
| 2025.11.25 | ₩138,639 | ₩141,562 | ₩136,878 | ₩141,188 | +1.84% | 51.4만 |
|---|
| 2025.11.24 | ₩134,275 | ₩138,986 | ₩133,932 | ₩138,039 | +2.80% | 53.7만 |
|---|
| 2025.11.21 | ₩132,847 | ₩136,384 | ₩128,524 | ₩134,996 | +1.62% | 104.8만 |
|---|
| 2025.11.20 | ₩133,648 | ₩138,786 | ₩126,782 | ₩134,022 | +0.28% | 152.7만 |
|---|
| 2025.11.19 | ₩142,122 | ₩144,124 | ₩138,893 | ₩139,039 | -2.17% | 35.3만 |
|---|
| 2025.11.18 | ₩137,491 | ₩141,615 | ₩136,651 | ₩140,534 | +2.21% | 32.7만 |
|---|
| 2025.11.17 | ₩142,242 | ₩143,323 | ₩137,785 | ₩139,386 | -2.01% | 23.5만 |
|---|
| 2025.11.14 | ₩138,092 | ₩144,397 | ₩135,023 | ₩142,549 | +3.23% | 46.7만 |
|---|
| 2025.11.13 | ₩147,433 | ₩148,234 | ₩139,627 | ₩141,615 | -3.95% | 43.5만 |
|---|
| 2025.11.12 | ₩147,220 | ₩150,883 | ₩146,232 | ₩149,035 | +1.23% | 29.3만 |
|---|
| 2025.11.11 | ₩150,636 | ₩150,636 | ₩146,179 | ₩147,367 | -2.17% | 41.4만 |
|---|
| 2025.11.10 | ₩150,449 | ₩153,517 | ₩148,327 | ₩152,331 | +1.25% | 31.2만 |
|---|
| 2025.11.07 | ₩150,089 | ₩150,089 | ₩142,015 | ₩148,621 | -0.98% | 37.1만 |
|---|
| 2025.11.06 | ₩154,359 | ₩154,800 | ₩149,008 | ₩150,589 | -2.44% | 34.5만 |
|---|
| 2025.11.05 | ₩149,742 | ₩154,800 | ₩149,342 | ₩153,265 | +2.35% | 30.2만 |
|---|
| 2025.11.04 | ₩151,637 | ₩151,917 | ₩146,793 | ₩149,488 | -1.42% | 41.8만 |
|---|
| 2025.11.03 | ₩153,238 | ₩155,627 | ₩150,363 | ₩151,844 | -0.91% | 27.9만 |
|---|
| 2025.10.31 | ₩150,343 | ₩153,499 | ₩149,462 | ₩152,598 | +1.50% | 41만 |
|---|
| 2025.10.30 | ₩154,359 | ₩156,348 | ₩148,581 | ₩150,369 | -2.58% | 42.6만 |
|---|
| 2025.10.29 | ₩157,402 | ₩158,356 | ₩151,797 | ₩155,067 | -1.48% | 39.1만 |
|---|
| 2025.10.28 | ₩155,774 | ₩157,108 | ₩152,945 | ₩157,015 | +0.80% | 20.4만 |
|---|
| 2025.10.27 | ₩158,683 | ₩160,291 | ₩154,693 | ₩155,947 | -1.72% | 27.9만 |
|---|
| 2025.10.24 | ₩159,711 | ₩163,407 | ₩157,282 | ₩157,455 | -1.41% | 49.2만 |
|---|
| 2025.10.23 | ₩159,017 | ₩161,232 | ₩153,065 | ₩154,813 | -2.64% | 38.1만 |
|---|
| 2025.10.22 | ₩165,382 | ₩169,466 | ₩156,815 | ₩159,484 | -3.57% | 62.2만 |
|---|
| 2025.10.21 | ₩158,523 | ₩164,114 | ₩156,341 | ₩162,940 | +2.79% | 48.1만 |
|---|
| 2025.10.20 | ₩155,974 | ₩159,737 | ₩155,120 | ₩157,082 | +0.71% | 30.4만 |
|---|
| 2025.10.17 | ₩153,732 | ₩155,894 | ₩151,677 | ₩153,479 | -0.16% | 76.2만 |
|---|
| 2025.10.16 | ₩154,453 | ₩157,162 | ₩152,224 | ₩154,253 | -0.13% | 46.5만 |
|---|
| 2025.10.15 | ₩163,220 | ₩165,729 | ₩153,612 | ₩154,800 | -5.16% | 78만 |
|---|
| 2025.10.14 | ₩162,633 | ₩167,353 | ₩162,233 | ₩165,249 | +1.61% | 29.2만 |
|---|
| 2025.10.13 | ₩167,304 | ₩170,440 | ₩164,635 | ₩165,489 | -1.08% | 24.4만 |
|---|
| 2025.10.10 | ₩161,485 | ₩167,571 | ₩160,711 | ₩164,114 | +1.63% | 47.7만 |
|---|