시장 데이터를 불러오는 중
전체 종목
NWPX 인프라스트럭처 과거 주가
NWPX Infrastructure, Inc. - Common Stock · NWPX · NASDAQ
주요 사업 분야는 철강·철광석입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NWPX Infrastructure, Inc. - Common Stock · NWPX · NASDAQ
주요 사업 분야는 철강·철광석입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩136,624 | ₩136,906 | ₩134,184 | ₩135,860 | -0.56% | 5.3만 |
| 2026.10.08 | ₩136,892 | ₩137,107 | ₩133,138 | ₩135,069 | -1.33% | 11만 |
| 2026.10.07 | ₩138,783 | ₩140,607 | ₩135,055 | ₩138,059 | -0.52% | 15.6만 |
| 2026.10.06 | ₩142,846 | ₩143,342 | ₩139,936 | ₩141,438 | -0.99% | 12.1만 |
| 2026.10.05 | ₩141,224 | ₩144,562 | ₩140,365 | ₩141,599 | +0.27% | 11.2만 |
| 2026.10.02 | ₩142,082 | ₩144,750 | ₩141,130 | ₩142,122 | +0.03% | 12.4만 |
| 2026.10.01 | ₩137,496 | ₩140,580 | ₩135,297 | ₩140,486 | +2.17% | 18.7만 |
| 2026.09.30 | ₩138,435 | ₩138,435 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩138,153 |
| -0.20% |
| 20.3만 |
| 2026.09.29 | ₩138,890 | ₩139,695 | ₩136,530 | ₩137,241 | -1.19% | 6.8만 |
|---|
| 2026.09.28 | ₩137,295 | ₩138,998 | ₩135,914 | ₩138,260 | +0.70% | 11.2만 |
|---|
| 2026.09.25 | ₩137,335 | ₩138,837 | ₩136,289 | ₩137,885 | +0.40% | 7.8만 |
|---|
| 2026.09.24 | ₩136,477 | ₩136,946 | ₩133,715 | ₩135,887 | -0.43% | 8.9만 |
|---|
| 2026.09.23 | ₩137,469 | ₩138,716 | ₩136,235 | ₩137,603 | +0.10% | 13.2만 |
|---|
| 2026.09.22 | ₩139,427 | ₩139,762 | ₩136,906 | ₩138,555 | -0.63% | 7.4만 |
|---|
| 2026.09.21 | ₩136,678 | ₩139,092 | ₩134,090 | ₩137,456 | +0.57% | 11만 |
|---|
| 2026.09.18 | ₩137,965 | ₩140,258 | ₩135,511 | ₩135,873 | -1.52% | 36.2만 |
|---|
| 2026.09.17 | ₩140,473 | ₩141,679 | ₩136,410 | ₩138,153 | -1.65% | 10만 |
|---|
| 2026.09.16 | ₩136,638 | ₩139,413 | ₩135,163 | ₩137,241 | +0.44% | 8.3만 |
|---|
| 2026.09.15 | ₩135,243 | ₩137,308 | ₩134,224 | ₩135,726 | +0.36% | 19만 |
|---|
| 2026.09.14 | ₩135,350 | ₩137,831 | ₩132,843 | ₩134,787 | -0.42% | 13만 |
|---|
| 2026.09.11 | ₩141,291 | ₩142,712 | ₩139,507 | ₩140,312 | -0.69% | 9.5만 |
|---|
| 2026.09.10 | ₩142,109 | ₩142,350 | ₩137,992 | ₩138,957 | -2.22% | 11.2만 |
|---|
| 2026.09.09 | ₩142,779 | ₩144,281 | ₩140,258 | ₩143,476 | +0.49% | 12.4만 |
|---|
| 2026.09.08 | ₩142,833 | ₩144,200 | ₩140,325 | ₩142,779 | -0.04% | 14.8만 |
|---|
| 2026.09.04 | ₩148,062 | ₩149,189 | ₩143,597 | ₩144,388 | -2.48% | 12.5만 |
|---|
| 2026.09.03 | ₩148,934 | ₩149,846 | ₩145,488 | ₩147,955 | -0.66% | 13.2만 |
|---|
| 2026.09.02 | ₩147,526 | ₩149,363 | ₩144,951 | ₩147,338 | -0.13% | 15.5만 |
|---|
| 2026.09.01 | ₩145,394 | ₩147,660 | ₩143,436 | ₩146,265 | +0.60% | 28.3만 |
|---|
| 2026.08.31 | ₩149,282 | ₩149,282 | ₩144,857 | ₩147,392 | -1.27% | 34.7만 |
|---|
| 2026.08.28 | ₩153,050 | ₩153,386 | ₩149,041 | ₩150,221 | -1.85% | 10.6만 |
|---|
| 2026.08.27 | ₩151,213 | ₩153,614 | ₩150,006 | ₩153,238 | +1.34% | 11.3만 |
|---|
| 2026.08.26 | ₩149,001 | ₩150,918 | ₩147,995 | ₩150,704 | +1.14% | 16.1만 |
|---|
| 2026.08.25 | ₩151,347 | ₩152,353 | ₩146,601 | ₩148,290 | -2.02% | 8.6만 |
|---|
| 2026.08.24 | ₩146,963 | ₩148,759 | ₩145,823 | ₩148,183 | +0.83% | 9.9만 |
|---|
| 2026.08.21 | ₩149,604 | ₩149,846 | ₩145,005 | ₩147,606 | -1.34% | 14.6만 |
|---|
| 2026.08.20 | ₩147,915 | ₩149,953 | ₩146,265 | ₩147,258 | -0.44% | 11.4만 |
|---|
| 2026.08.19 | ₩154,311 | ₩155,598 | ₩147,352 | ₩149,484 | -3.13% | 14.2만 |
|---|
| 2026.08.18 | ₩156,148 | ₩156,738 | ₩150,194 | ₩152,527 | -2.32% | 10만 |
|---|
| 2026.08.17 | ₩155,759 | ₩157,998 | ₩152,702 | ₩156,939 | +0.76% | 12.8만 |
|---|
| 2026.08.14 | ₩154,029 | ₩157,502 | ₩152,501 | ₩155,759 | +1.12% | 11.5만 |
|---|
| 2026.08.13 | ₩155,048 | ₩157,153 | ₩152,152 | ₩154,700 | -0.22% | 12만 |
|---|
| 2026.08.12 | ₩152,594 | ₩154,405 | ₩151,012 | ₩152,420 | -0.11% | 11.1만 |
|---|
| 2026.08.11 | ₩154,257 | ₩156,952 | ₩149,121 | ₩149,859 | -2.85% | 13.9만 |
|---|
| 2026.08.10 | ₩159,768 | ₩160,908 | ₩151,039 | ₩153,694 | -3.80% | 23.5만 |
|---|
| 2026.08.07 | ₩158,897 | ₩162,383 | ₩158,240 | ₩160,533 | +1.03% | 11.3만 |
|---|
| 2026.08.06 | ₩166,593 | ₩170,026 | ₩157,811 | ₩158,897 | -4.62% | 13만 |
|---|
| 2026.08.05 | ₩169,503 | ₩172,788 | ₩166,245 | ₩166,593 | -1.72% | 16.3만 |
|---|
| 2026.08.04 | ₩175,631 | ₩175,631 | ₩169,490 | ₩170,147 | -3.12% | 20.3만 |
|---|
| 2026.08.03 | ₩163,845 | ₩171,340 | ₩162,021 | ₩170,871 | +4.29% | 16만 |
|---|
| 2026.07.31 | ₩173,083 | ₩173,083 | ₩159,661 | ₩165,038 | -4.65% | 59.7만 |
|---|
| 2026.07.30 | ₩166,835 | ₩179,439 | ₩162,960 | ₩170,120 | +1.97% | 27.8만 |
|---|
| 2026.07.29 | ₩169,436 | ₩171,380 | ₩161,659 | ₩165,212 | -2.49% | 27.2만 |
|---|
| 2026.07.28 | ₩173,378 | ₩173,378 | ₩164,247 | ₩169,289 | -2.36% | 26만 |
|---|
| 2026.07.27 | ₩174,290 | ₩177,629 | ₩165,548 | ₩171,984 | -1.32% | 25.4만 |
|---|
| 2026.07.24 | ₩178,957 | ₩180,458 | ₩172,990 | ₩173,392 | -3.11% | 16.7만 |
|---|
| 2026.07.23 | ₩179,131 | ₩181,062 | ₩176,167 | ₩178,018 | -0.62% | 22만 |
|---|
| 2026.07.22 | ₩177,964 | ₩181,169 | ₩175,256 | ₩179,654 | +0.95% | 20.1만 |
|---|
| 2026.07.21 | ₩183,985 | ₩185,151 | ₩172,319 | ₩181,571 | -1.31% | 26.3만 |
|---|
| 2026.07.20 | ₩186,667 | ₩188,705 | ₩181,410 | ₩182,604 | -2.18% | 14.3만 |
|---|
| 2026.07.17 | ₩183,221 | ₩187,109 | ₩177,280 | ₩185,312 | +1.14% | 16.5만 |
|---|
| 2026.07.16 | ₩180,700 | ₩189,295 | ₩180,579 | ₩186,546 | +3.24% | 16.5만 |
|---|
| 2026.07.15 | ₩185,809 | ₩187,726 | ₩177,361 | ₩181,169 | -2.50% | 17.4만 |
|---|
| 2026.07.14 | ₩183,583 | ₩187,190 | ₩181,786 | ₩185,326 | +0.95% | 13.9만 |
|---|
| 2026.07.13 | ₩177,602 | ₩181,665 | ₩176,637 | ₩178,594 | +0.56% | 20.8만 |
|---|
| 2026.07.10 | ₩176,798 | ₩183,449 | ₩171,957 | ₩179,533 | +1.55% | 13.6만 |
|---|
| 2026.07.09 | ₩180,646 | ₩180,767 | ₩174,424 | ₩177,870 | -1.54% | 21.9만 |
|---|
| 2026.07.08 | ₩178,407 | ₩184,521 | ₩176,328 | ₩177,294 | -0.62% | 22.2만 |
|---|
| 2026.07.07 | ₩187,927 | ₩189,107 | ₩178,058 | ₩181,571 | -3.38% | 21.3만 |
|---|
| 2026.07.06 | ₩183,690 | ₩193,867 | ₩183,690 | ₩191,990 | +4.52% | 16만 |
|---|
| 2026.07.02 | ₩194,806 | ₩196,040 | ₩176,248 | ₩183,596 | -5.75% | 30.4만 |
|---|
| 2026.07.01 | ₩199,968 | ₩203,468 | ₩193,492 | ₩193,492 | -3.24% | 25.3만 |
|---|
| 2026.06.30 | ₩200,652 | ₩201,940 | ₩197,756 | ₩201,055 | +0.20% | 22.5만 |
|---|
| 2026.06.29 | ₩198,855 | ₩203,710 | ₩195,865 | ₩200,290 | +0.72% | 20.6만 |
|---|
| 2026.06.26 | ₩196,616 | ₩200,344 | ₩189,094 | ₩198,467 | +0.94% | 60.7만 |
|---|
| 2026.06.25 | ₩193,773 | ₩203,857 | ₩193,773 | ₩196,616 | +1.47% | 22.1만 |
|---|
| 2026.06.24 | ₩187,967 | ₩196,066 | ₩186,372 | ₩192,459 | +2.39% | 32.4만 |
|---|
| 2026.06.23 | ₩185,178 | ₩189,912 | ₩181,022 | ₩185,876 | +0.38% | 17.9만 |
|---|
| 2026.06.22 | ₩186,921 | ₩191,279 | ₩185,701 | ₩188,960 | +1.09% | 28.5만 |
|---|
| 2026.06.18 | ₩189,764 | ₩193,559 | ₩181,692 | ₩186,640 | -1.65% | 25.2만 |
|---|
| 2026.06.17 | ₩177,991 | ₩187,243 | ₩177,991 | ₩186,238 | +4.63% | 19.3만 |
|---|
| 2026.06.16 | ₩177,361 | ₩179,667 | ₩175,658 | ₩177,347 | -0.01% | 11.4만 |
|---|
| 2026.06.15 | ₩175,551 | ₩179,412 | ₩172,735 | ₩175,792 | +0.14% | 15.5만 |
|---|
| 2026.06.12 | ₩174,827 | ₩179,412 | ₩170,160 | ₩172,775 | -1.17% | 19.9만 |
|---|
| 2026.06.11 | ₩166,821 | ₩173,754 | ₩160,921 | ₩173,271 | +3.87% | 13.8만 |
|---|
| 2026.06.10 | ₩165,802 | ₩172,024 | ₩162,705 | ₩164,005 | -1.08% | 16.3만 |
|---|
| 2026.06.09 | ₩165,185 | ₩168,444 | ₩158,910 | ₩165,279 | +0.06% | 13만 |
|---|
| 2026.06.08 | ₩161,900 | ₩165,118 | ₩159,259 | ₩162,463 | +0.35% | 9.8만 |
|---|
| 2026.06.05 | ₩163,281 | ₩164,515 | ₩157,167 | ₩157,904 | -3.29% | 9.7만 |
|---|
| 2026.06.04 | ₩160,264 | ₩165,588 | ₩158,226 | ₩164,408 | +2.59% | 33.6만 |
|---|
| 2026.06.03 | ₩160,533 | ₩162,919 | ₩159,460 | ₩160,506 | -0.02% | 8.7만 |
|---|
| 2026.06.02 | ₩158,669 | ₩164,300 | ₩158,669 | ₩160,533 | +1.17% | 19.2만 |
|---|
| 2026.06.01 | ₩156,483 | ₩158,669 | ₩151,763 | ₩158,669 | +1.40% | 20.9만 |
|---|
| 2026.05.29 | ₩161,981 | ₩162,611 | ₩156,738 | ₩158,173 | -2.35% | 11.7만 |
|---|
| 2026.05.28 | ₩163,429 | ₩165,145 | ₩159,741 | ₩161,310 | -1.30% | 15.6만 |
|---|
| 2026.05.27 | ₩159,326 | ₩163,845 | ₩157,100 | ₩163,308 | +2.50% | 16.1만 |
|---|
| 2026.05.26 | ₩151,924 | ₩159,004 | ₩151,924 | ₩157,542 | +3.70% | 12.3만 |
|---|
| 2026.05.22 | ₩147,512 | ₩150,959 | ₩146,011 | ₩150,529 | +2.05% | 14.1만 |
|---|
| 2026.05.21 | ₩146,091 | ₩146,936 | ₩142,591 | ₩146,185 | +0.06% | 12.6만 |
|---|
| 2026.05.20 | ₩145,877 | ₩147,754 | ₩143,744 | ₩146,869 | +0.68% | 11.9만 |
|---|
| 2026.05.19 | ₩147,459 | ₩147,459 | ₩140,795 | ₩143,744 | -2.52% | 17.5만 |
|---|
| 2026.05.18 | ₩148,572 | ₩150,610 | ₩146,145 | ₩149,014 | +0.30% | 11.6만 |
|---|
| 2026.05.15 | ₩149,135 | ₩151,616 | ₩146,185 | ₩148,572 | -0.38% | 10.2만 |
|---|
| 2026.05.14 | ₩153,010 | ₩153,171 | ₩150,033 | ₩152,232 | -0.51% | 10.8만 |
|---|
| 2026.05.13 | ₩153,225 | ₩153,225 | ₩146,721 | ₩152,165 | -0.69% | 13.2만 |
|---|
| 2026.05.12 | ₩149,591 | ₩153,091 | ₩147,217 | ₩152,822 | +2.16% | 17.5만 |
|---|
| 2026.05.11 | ₩150,194 | ₩150,878 | ₩147,499 | ₩149,081 | -0.74% | 11.4만 |
|---|
| 2026.05.08 | ₩147,982 | ₩151,119 | ₩146,239 | ₩150,878 | +1.96% | 13.8만 |
|---|
| 2026.05.07 | ₩149,725 | ₩149,725 | ₩144,616 | ₩146,802 | -1.95% | 14.7만 |
|---|
| 2026.05.06 | ₩150,288 | ₩152,729 | ₩145,514 | ₩149,108 | -0.79% | 18.9만 |
|---|
| 2026.05.05 | ₩145,139 | ₩153,225 | ₩145,139 | ₩149,390 | +2.93% | 22만 |
|---|
| 2026.05.04 | ₩141,747 | ₩145,032 | ₩137,764 | ₩142,994 | +0.88% | 25.3만 |
|---|
| 2026.05.01 | ₩135,927 | ₩143,570 | ₩132,763 | ₩143,476 | +5.55% | 33.7만 |
|---|
| 2026.04.30 | ₩120,587 | ₩132,320 | ₩118,160 | ₩131,864 | +9.35% | 39.9만 |
|---|
| 2026.04.29 | ₩117,409 | ₩118,898 | ₩113,816 | ₩115,331 | -1.77% | 18.5만 |
|---|
| 2026.04.28 | ₩113,051 | ₩116,699 | ₩108,854 | ₩116,471 | +3.02% | 10.3만 |
|---|
| 2026.04.27 | ₩113,816 | ₩114,379 | ₩111,992 | ₩112,877 | -0.82% | 6.2만 |
|---|
| 2026.04.24 | ₩112,595 | ₩113,896 | ₩110,048 | ₩113,682 | +0.96% | 21.8만 |
|---|
| 2026.04.23 | ₩110,249 | ₩113,614 | ₩110,088 | ₩112,582 | +2.12% | 7.5만 |
|---|
| 2026.04.22 | ₩109,189 | ₩111,670 | ₩108,599 | ₩109,243 | +0.05% | 10.9만 |
|---|
| 2026.04.21 | ₩110,142 | ₩111,120 | ₩108,036 | ₩108,720 | -1.29% | 8.7만 |
|---|
| 2026.04.20 | ₩108,036 | ₩110,772 | ₩107,406 | ₩110,142 | +1.95% | 13.5만 |
|---|
| 2026.04.17 | ₩110,007 | ₩112,421 | ₩108,734 | ₩109,484 | -0.48% | 48만 |
|---|
| 2026.04.16 | ₩111,295 | ₩113,454 | ₩105,971 | ₩107,272 | -3.61% | 17.1만 |
|---|
| 2026.04.15 | ₩116,900 | ₩116,900 | ₩112,421 | ₩112,421 | -3.83% | 11.7만 |
|---|
| 2026.04.14 | ₩117,919 | ₩119,662 | ₩116,886 | ₩117,476 | -0.38% | 11.2만 |
|---|
| 2026.04.13 | ₩113,118 | ₩118,281 | ₩113,118 | ₩117,798 | +4.14% | 14.3만 |
|---|
| 2026.04.10 | ₩112,113 | ₩113,762 | ₩112,113 | ₩113,011 | +0.80% | 5.3만 |
|---|
| 2026.04.09 | ₩109,860 | ₩113,534 | ₩107,419 | ₩112,381 | +2.29% | 9만 |
|---|
| 2026.04.08 | ₩109,364 | ₩111,161 | ₩108,519 | ₩109,940 | +0.53% | 7.6만 |
|---|
| 2026.04.07 | ₩105,073 | ₩106,722 | ₩104,027 | ₩105,609 | +0.51% | 7.7만 |
|---|
| 2026.04.06 | ₩105,180 | ₩106,240 | ₩103,316 | ₩105,167 | -0.01% | 6.6만 |
|---|
| 2026.04.02 | ₩105,824 | ₩108,506 | ₩104,309 | ₩106,843 | +0.96% | 6.7만 |
|---|
| 2026.04.01 | ₩105,837 | ₩109,391 | ₩105,596 | ₩107,259 | +1.34% | 7.1만 |
|---|
| 2026.03.31 | ₩102,659 | ₩104,765 | ₩101,922 | ₩104,402 | +1.70% | 8.5만 |
|---|
| 2026.03.30 | ₩103,048 | ₩103,343 | ₩100,715 | ₩101,560 | -1.44% | 14만 |
|---|
| 2026.03.27 | ₩102,351 | ₩103,987 | ₩101,023 | ₩102,606 | +0.25% | 7.5만 |
|---|
| 2026.03.26 | ₩104,832 | ₩105,475 | ₩102,042 | ₩102,954 | -1.79% | 7.9만 |
|---|
| 2026.03.25 | ₩106,803 | ₩108,532 | ₩105,515 | ₩106,226 | -0.54% | 7.6만 |
|---|
| 2026.03.24 | ₩100,179 | ₩106,186 | ₩100,179 | ₩105,502 | +5.31% | 9.3만 |
|---|
| 2026.03.23 | ₩97,188 | ₩102,767 | ₩95,150 | ₩101,962 | +4.91% | 20.5만 |
|---|
| 2026.03.20 | ₩96,344 | ₩96,344 | ₩93,058 | ₩94,855 | -1.54% | 48.5만 |
|---|
| 2026.03.19 | ₩94,963 | ₩96,974 | ₩93,970 | ₩95,955 | +1.04% | 13.7만 |
|---|
| 2026.03.18 | ₩97,510 | ₩99,602 | ₩95,351 | ₩96,424 | -1.11% | 12.9만 |
|---|
| 2026.03.17 | ₩97,135 | ₩98,409 | ₩95,700 | ₩98,368 | +1.27% | 9.2만 |
|---|
| 2026.03.16 | ₩95,794 | ₩97,255 | ₩95,217 | ₩97,108 | +1.37% | 12.9만 |
|---|
| 2026.03.13 | ₩98,355 | ₩98,570 | ₩94,668 | ₩95,123 | -3.29% | 8.2만 |
|---|
| 2026.03.12 | ₩98,918 | ₩99,535 | ₩94,238 | ₩98,221 | -0.70% | 17만 |
|---|
| 2026.03.11 | ₩101,251 | ₩102,927 | ₩99,025 | ₩100,420 | -0.82% | 11.9만 |
|---|
| 2026.03.10 | ₩99,186 | ₩103,933 | ₩97,913 | ₩101,587 | +2.42% | 13.6만 |
|---|
| 2026.03.09 | ₩99,629 | ₩100,326 | ₩96,357 | ₩100,085 | +0.46% | 14.3만 |
|---|
| 2026.03.06 | ₩101,989 | ₩103,129 | ₩99,066 | ₩101,010 | -0.96% | 11.9만 |
|---|
| 2026.03.05 | ₩108,385 | ₩108,787 | ₩102,995 | ₩105,287 | -2.86% | 6.1만 |
|---|
| 2026.03.04 | ₩108,063 | ₩110,879 | ₩107,004 | ₩109,779 | +1.59% | 7.7만 |
|---|
| 2026.03.03 | ₩107,808 | ₩108,640 | ₩104,577 | ₩108,559 | +0.70% | 9.3만 |
|---|
| 2026.03.02 | ₩103,705 | ₩111,456 | ₩101,037 | ₩110,048 | +6.12% | 13.8만 |
|---|
| 2026.02.27 | ₩109,149 | ₩109,149 | ₩100,112 | ₩104,054 | -4.67% | 15.1만 |
|---|
| 2026.02.26 | ₩101,332 | ₩110,973 | ₩100,568 | ₩109,498 | +8.06% | 16.6만 |
|---|
| 2026.02.25 | ₩98,932 | ₩99,361 | ₩96,290 | ₩99,240 | +0.31% | 7.1만 |
|---|
| 2026.02.24 | ₩97,483 | ₩98,623 | ₩96,733 | ₩98,087 | +0.62% | 4.1만 |
|---|
| 2026.02.23 | ₩100,286 | ₩100,286 | ₩95,311 | ₩96,719 | -3.56% | 6만 |
|---|
| 2026.02.20 | ₩98,704 | ₩100,916 | ₩98,261 | ₩100,246 | +1.56% | 8.6만 |
|---|
| 2026.02.19 | ₩96,411 | ₩99,012 | ₩96,277 | ₩98,744 | +2.42% | 9.1만 |
|---|
| 2026.02.18 | ₩99,776 | ₩100,769 | ₩96,719 | ₩97,470 | -2.31% | 7.4만 |
|---|
| 2026.02.17 | ₩100,125 | ₩100,299 | ₩97,778 | ₩99,253 | -0.87% | 7.8만 |
|---|
| 2026.02.13 | ₩99,629 | ₩100,862 | ₩97,229 | ₩100,125 | +0.50% | 7.2만 |
|---|
| 2026.02.12 | ₩101,238 | ₩103,826 | ₩98,677 | ₩99,428 | -1.79% | 10.1만 |
|---|
| 2026.02.11 | ₩101,426 | ₩103,222 | ₩100,098 | ₩100,876 | -0.54% | 16.5만 |
|---|
| 2026.02.10 | ₩101,613 | ₩103,437 | ₩100,554 | ₩101,077 | -0.53% | 10.6만 |
|---|
| 2026.02.09 | ₩99,857 | ₩102,713 | ₩97,899 | ₩100,997 | +1.14% | 7.1만 |
|---|
| 2026.02.06 | ₩95,713 | ₩99,857 | ₩95,311 | ₩99,656 | +4.12% | 13.1만 |
|---|
| 2026.02.05 | ₩92,375 | ₩95,620 | ₩92,375 | ₩94,976 | +2.82% | 7.5만 |
|---|
| 2026.02.04 | ₩93,997 | ₩94,869 | ₩91,356 | ₩92,375 | -1.73% | 7.6만 |
|---|
| 2026.02.03 | ₩92,723 | ₩95,190 | ₩91,919 | ₩93,139 | +0.45% | 12.1만 |
|---|
| 2026.02.02 | ₩90,417 | ₩93,675 | ₩90,417 | ₩92,187 | +1.96% | 8만 |
|---|
| 2026.01.30 | ₩88,674 | ₩90,819 | ₩88,432 | ₩90,444 | +2.00% | 24.5만 |
|---|
| 2026.01.29 | ₩88,164 | ₩91,114 | ₩88,164 | ₩89,787 | +1.84% | 8.6만 |
|---|
| 2026.01.28 | ₩90,202 | ₩90,484 | ₩88,017 | ₩88,701 | -1.66% | 8만 |
|---|
| 2026.01.27 | ₩90,256 | ₩90,900 | ₩89,264 | ₩89,760 | -0.55% | 5.3만 |
|---|
| 2026.01.26 | ₩90,524 | ₩92,173 | ₩89,505 | ₩89,894 | -0.70% | 5.5만 |
|---|
| 2026.01.23 | ₩92,911 | ₩93,152 | ₩90,296 | ₩90,323 | -2.79% | 6.6만 |
|---|
| 2026.01.22 | ₩93,085 | ₩94,681 | ₩91,919 | ₩93,501 | +0.45% | 6만 |
|---|
| 2026.01.21 | ₩90,819 | ₩93,595 | ₩89,907 | ₩92,817 | +2.20% | 6.4만 |
|---|
| 2026.01.20 | ₩91,195 | ₩92,415 | ₩89,813 | ₩89,813 | -1.51% | 6.6만 |
|---|
| 2026.01.16 | ₩93,340 | ₩94,265 | ₩91,664 | ₩92,670 | -0.72% | 7.8만 |
|---|
| 2026.01.15 | ₩91,248 | ₩93,099 | ₩91,141 | ₩92,884 | +1.79% | 4.7만 |
|---|
| 2026.01.14 | ₩90,082 | ₩91,288 | ₩88,124 | ₩91,034 | +1.06% | 12.8만 |
|---|
| 2026.01.13 | ₩91,583 | ₩92,522 | ₩89,974 | ₩90,229 | -1.48% | 7.4만 |
|---|
| 2026.01.12 | ₩88,473 | ₩91,530 | ₩88,218 | ₩90,940 | +2.79% | 9.4만 |
|---|
| 2026.01.09 | ₩86,555 | ₩89,304 | ₩86,555 | ₩88,419 | +2.15% | 8.3만 |
|---|
| 2026.01.08 | ₩84,597 | ₩86,341 | ₩84,182 | ₩85,348 | +0.89% | 5.7만 |
|---|
| 2026.01.07 | ₩85,630 | ₩87,024 | ₩84,477 | ₩84,866 | -0.89% | 4.4만 |
|---|
| 2026.01.06 | ₩85,308 | ₩85,938 | ₩82,371 | ₩85,844 | +0.63% | 7.9만 |
|---|
| 2026.01.05 | ₩84,436 | ₩86,984 | ₩83,967 | ₩85,697 | +1.49% | 5.3만 |
|---|
| 2026.01.02 | ₩84,316 | ₩85,241 | ₩83,471 | ₩84,517 | +0.24% | 5.2만 |
|---|
| 2025.12.31 | ₩84,209 | ₩85,040 | ₩83,444 | ₩83,793 | -0.49% | 4.4만 |
|---|
| 2025.12.30 | ₩84,302 | ₩85,174 | ₩84,115 | ₩84,209 | -0.11% | 3.4만 |
|---|
| 2025.12.29 | ₩85,831 | ₩85,831 | ₩83,699 | ₩84,691 | -1.33% | 3.8만 |
|---|
| 2025.12.26 | ₩87,038 | ₩87,051 | ₩85,563 | ₩85,885 | -1.32% | 5만 |
|---|
| 2025.12.24 | ₩86,488 | ₩87,574 | ₩86,153 | ₩86,756 | +0.31% | 2.6만 |
|---|
| 2025.12.23 | ₩85,965 | ₩87,024 | ₩85,616 | ₩86,622 | +0.76% | 5.5만 |
|---|
| 2025.12.22 | ₩86,408 | ₩88,043 | ₩85,616 | ₩86,019 | -0.45% | 6.9만 |
|---|
| 2025.12.19 | ₩85,201 | ₩86,032 | ₩84,745 | ₩86,005 | +0.94% | 17.2만 |
|---|
| 2025.12.18 | ₩85,684 | ₩86,274 | ₩84,289 | ₩84,624 | -1.24% | 7.1만 |
|---|
| 2025.12.17 | ₩84,919 | ₩85,214 | ₩83,686 | ₩84,624 | -0.35% | 5.6만 |
|---|
| 2025.12.16 | ₩84,664 | ₩85,657 | ₩84,021 | ₩84,128 | -0.63% | 5.3만 |
|---|
| 2025.12.15 | ₩85,147 | ₩85,590 | ₩83,377 | ₩84,517 | -0.74% | 7.4만 |
|---|
| 2025.12.12 | ₩84,155 | ₩85,536 | ₩81,285 | ₩85,187 | +1.23% | 9.1만 |
|---|
| 2025.12.11 | ₩81,674 | ₩84,664 | ₩81,124 | ₩84,249 | +3.15% | 8만 |
|---|
| 2025.12.10 | ₩79,998 | ₩82,224 | ₩79,998 | ₩81,178 | +1.48% | 9.7만 |
|---|
| 2025.12.09 | ₩79,743 | ₩81,527 | ₩79,676 | ₩79,958 | +0.27% | 6.3만 |
|---|
| 2025.12.08 | ₩80,307 | ₩80,990 | ₩79,730 | ₩80,213 | -0.12% | 5.3만 |
|---|
| 2025.12.05 | ₩80,990 | ₩81,178 | ₩79,690 | ₩80,052 | -1.16% | 4.2만 |
|---|
| 2025.12.04 | ₩79,448 | ₩81,393 | ₩78,134 | ₩80,575 | +1.42% | 10.4만 |
|---|
| 2025.12.03 | ₩78,362 | ₩79,810 | ₩76,994 | ₩79,690 | +1.69% | 3.5만 |
|---|
| 2025.12.02 | ₩77,947 | ₩78,630 | ₩77,464 | ₩77,947 | 0.00% | 2.9만 |
|---|
| 2025.12.01 | ₩78,469 | ₩78,644 | ₩77,155 | ₩77,638 | -1.06% | 3.4만 |
|---|
| 2025.11.28 | ₩78,161 | ₩78,724 | ₩77,745 | ₩78,604 | +0.57% | 2만 |
|---|
| 2025.11.26 | ₩77,343 | ₩79,046 | ₩76,404 | ₩78,456 | +1.44% | 6.5만 |
|---|
| 2025.11.25 | ₩76,673 | ₩78,148 | ₩76,351 | ₩77,799 | +1.47% | 3.3만 |
|---|
| 2025.11.24 | ₩75,090 | ₩77,102 | ₩74,326 | ₩76,337 | +1.66% | 5.8만 |
|---|
| 2025.11.21 | ₩72,288 | ₩75,399 | ₩71,269 | ₩75,037 | +3.80% | 6.6만 |
|---|
| 2025.11.20 | ₩74,997 | ₩77,035 | ₩71,805 | ₩72,207 | -3.72% | 6.7만 |
|---|
| 2025.11.19 | ₩74,849 | ₩76,351 | ₩73,562 | ₩73,924 | -1.24% | 7.1만 |
|---|
| 2025.11.18 | ₩75,399 | ₩76,324 | ₩73,589 | ₩74,272 | -1.49% | 5.7만 |
|---|
| 2025.11.17 | ₩76,968 | ₩77,102 | ₩74,769 | ₩75,345 | -2.11% | 4.2만 |
|---|
| 2025.11.14 | ₩75,868 | ₩76,820 | ₩75,627 | ₩76,673 | +1.06% | 3.8만 |
|---|
| 2025.11.13 | ₩77,799 | ₩77,799 | ₩76,029 | ₩76,968 | -1.07% | 5.2만 |
|---|
| 2025.11.12 | ₩76,753 | ₩78,443 | ₩76,753 | ₩78,027 | +1.66% | 6.7만 |
|---|
| 2025.11.11 | ₩78,832 | ₩78,966 | ₩76,351 | ₩76,968 | -2.36% | 5.4만 |
|---|
| 2025.11.10 | ₩79,824 | ₩88,285 | ₩77,839 | ₩79,086 | -0.92% | 9.1만 |
|---|
| 2025.11.07 | ₩80,736 | ₩81,259 | ₩78,832 | ₩79,046 | -2.09% | 5.7만 |
|---|
| 2025.11.06 | ₩82,278 | ₩83,619 | ₩80,347 | ₩81,205 | -1.30% | 7.4만 |
|---|
| 2025.11.05 | ₩85,442 | ₩85,442 | ₩81,285 | ₩81,607 | -4.49% | 16.7만 |
|---|
| 2025.11.04 | ₩84,517 | ₩85,576 | ₩81,929 | ₩85,389 | +1.03% | 13.8만 |
|---|
| 2025.11.03 | ₩80,722 | ₩85,791 | ₩80,655 | ₩85,657 | +6.11% | 17.9만 |
|---|
| 2025.10.31 | ₩76,981 | ₩81,232 | ₩76,096 | ₩80,669 | +4.79% | 13.5만 |
|---|
| 2025.10.30 | ₩80,199 | ₩84,021 | ₩73,186 | ₩75,721 | -5.58% | 7.3만 |
|---|
| 2025.10.29 | ₩73,951 | ₩77,048 | ₩73,522 | ₩74,661 | +0.96% | 6.6만 |
|---|
| 2025.10.28 | ₩73,575 | ₩75,734 | ₩73,562 | ₩74,326 | +1.02% | 6.6만 |
|---|
| 2025.10.27 | ₩74,112 | ₩75,318 | ₩73,495 | ₩73,575 | -0.72% | 5만 |
|---|
| 2025.10.24 | ₩73,428 | ₩73,951 | ₩73,267 | ₩73,709 | +0.38% | 2.2만 |
|---|
| 2025.10.23 | ₩71,859 | ₩73,186 | ₩71,591 | ₩72,784 | +1.29% | 2.7만 |
|---|
| 2025.10.22 | ₩72,543 | ₩73,227 | ₩71,081 | ₩71,457 | -1.50% | 3.6만 |
|---|
| 2025.10.21 | ₩71,148 | ₩72,878 | ₩70,746 | ₩72,422 | +1.79% | 2.5만 |
|---|
| 2025.10.20 | ₩70,236 | ₩71,899 | ₩69,740 | ₩71,725 | +2.12% | 4.7만 |
|---|
| 2025.10.17 | ₩69,150 | ₩70,303 | ₩68,064 | ₩69,552 | +0.58% | 3.7만 |
|---|
| 2025.10.16 | ₩71,470 | ₩71,470 | ₩68,480 | ₩69,351 | -2.96% | 3.5만 |
|---|
| 2025.10.15 | ₩70,089 | ₩70,867 | ₩69,432 | ₩70,142 | +0.08% | 3.8만 |
|---|
| 2025.10.14 | ₩66,723 | ₩69,526 | ₩66,683 | ₩69,526 | +4.20% | 5.2만 |
|---|
| 2025.10.13 | ₩66,951 | ₩67,903 | ₩66,495 | ₩67,702 | +1.12% | 3.6만 |
|---|
| 2025.10.10 | ₩67,260 | ₩68,547 | ₩66,039 | ₩66,281 | -1.46% | 4.9만 |
|---|