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 | ₩135,971 | ₩136,251 | ₩133,542 | ₩135,211 | -0.56% | 5.3만 |
| 2026.10.08 | ₩136,238 | ₩136,452 | ₩132,502 | ₩134,423 | -1.33% | 11만 |
| 2026.10.07 | ₩138,120 | ₩139,935 | ₩134,410 | ₩137,399 | -0.52% | 15.6만 |
| 2026.10.06 | ₩142,163 | ₩142,657 | ₩139,267 | ₩140,762 | -0.99% | 12.1만 |
| 2026.10.05 | ₩140,548 | ₩143,871 | ₩139,694 | ₩140,922 | +0.27% | 11.2만 |
| 2026.10.02 | ₩141,403 | ₩144,058 | ₩140,455 | ₩141,443 | +0.03% | 12.4만 |
| 2026.10.01 | ₩136,839 | ₩139,908 | ₩134,650 | ₩139,815 | +2.17% | 18.7만 |
| 2026.09.30 | ₩137,773 | ₩137,773 | ₩133,729 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩137,493 |
| -0.20% |
| 20.3만 |
| 2026.09.29 | ₩138,226 | ₩139,027 | ₩135,878 | ₩136,585 | -1.19% | 6.8만 |
|---|
| 2026.09.28 | ₩136,638 | ₩138,333 | ₩135,264 | ₩137,599 | +0.70% | 11.2만 |
|---|
| 2026.09.25 | ₩136,678 | ₩138,173 | ₩135,638 | ₩137,226 | +0.40% | 7.8만 |
|---|
| 2026.09.24 | ₩135,824 | ₩136,291 | ₩133,075 | ₩135,237 | -0.43% | 8.9만 |
|---|
| 2026.09.23 | ₩136,812 | ₩138,053 | ₩135,584 | ₩136,945 | +0.10% | 13.2만 |
|---|
| 2026.09.22 | ₩138,760 | ₩139,094 | ₩136,251 | ₩137,893 | -0.63% | 7.4만 |
|---|
| 2026.09.21 | ₩136,025 | ₩138,427 | ₩133,449 | ₩136,799 | +0.57% | 11만 |
|---|
| 2026.09.18 | ₩137,306 | ₩139,588 | ₩134,864 | ₩135,224 | -1.52% | 36.2만 |
|---|
| 2026.09.17 | ₩139,801 | ₩141,002 | ₩135,758 | ₩137,493 | -1.65% | 10만 |
|---|
| 2026.09.16 | ₩135,985 | ₩138,747 | ₩134,517 | ₩136,585 | +0.44% | 8.3만 |
|---|
| 2026.09.15 | ₩134,597 | ₩136,652 | ₩133,582 | ₩135,077 | +0.36% | 19만 |
|---|
| 2026.09.14 | ₩134,703 | ₩137,172 | ₩132,208 | ₩134,143 | -0.42% | 13만 |
|---|
| 2026.09.11 | ₩140,615 | ₩142,030 | ₩138,840 | ₩139,641 | -0.69% | 9.5만 |
|---|
| 2026.09.10 | ₩141,429 | ₩141,669 | ₩137,332 | ₩138,293 | -2.22% | 11.2만 |
|---|
| 2026.09.09 | ₩142,096 | ₩143,591 | ₩139,588 | ₩142,790 | +0.49% | 12.4만 |
|---|
| 2026.09.08 | ₩142,150 | ₩143,511 | ₩139,654 | ₩142,096 | -0.04% | 14.8만 |
|---|
| 2026.09.04 | ₩147,354 | ₩148,475 | ₩142,911 | ₩143,698 | -2.48% | 12.5만 |
|---|
| 2026.09.03 | ₩148,222 | ₩149,129 | ₩144,792 | ₩147,248 | -0.66% | 13.2만 |
|---|
| 2026.09.02 | ₩146,821 | ₩148,649 | ₩144,258 | ₩146,634 | -0.13% | 15.5만 |
|---|
| 2026.09.01 | ₩144,699 | ₩146,954 | ₩142,750 | ₩145,566 | +0.60% | 28.3만 |
|---|
| 2026.08.31 | ₩148,569 | ₩148,569 | ₩144,165 | ₩146,687 | -1.27% | 34.7만 |
|---|
| 2026.08.28 | ₩152,319 | ₩152,652 | ₩148,329 | ₩149,503 | -1.85% | 10.6만 |
|---|
| 2026.08.27 | ₩150,490 | ₩152,879 | ₩149,289 | ₩152,506 | +1.34% | 11.3만 |
|---|
| 2026.08.26 | ₩148,289 | ₩150,197 | ₩147,288 | ₩149,983 | +1.14% | 16.1만 |
|---|
| 2026.08.25 | ₩150,624 | ₩151,625 | ₩145,900 | ₩147,581 | -2.02% | 8.6만 |
|---|
| 2026.08.24 | ₩146,260 | ₩148,048 | ₩145,126 | ₩147,474 | +0.83% | 9.9만 |
|---|
| 2026.08.21 | ₩148,889 | ₩149,129 | ₩144,312 | ₩146,901 | -1.34% | 14.6만 |
|---|
| 2026.08.20 | ₩147,208 | ₩149,236 | ₩145,566 | ₩146,554 | -0.44% | 11.4만 |
|---|
| 2026.08.19 | ₩153,573 | ₩154,854 | ₩146,647 | ₩148,769 | -3.13% | 14.2만 |
|---|
| 2026.08.18 | ₩155,401 | ₩155,989 | ₩149,476 | ₩151,798 | -2.32% | 10만 |
|---|
| 2026.08.17 | ₩155,014 | ₩157,243 | ₩151,972 | ₩156,189 | +0.76% | 12.8만 |
|---|
| 2026.08.14 | ₩153,293 | ₩156,749 | ₩151,772 | ₩155,014 | +1.12% | 11.5만 |
|---|
| 2026.08.13 | ₩154,307 | ₩156,402 | ₩151,425 | ₩153,960 | -0.22% | 12만 |
|---|
| 2026.08.12 | ₩151,865 | ₩153,667 | ₩150,290 | ₩151,691 | -0.11% | 11.1만 |
|---|
| 2026.08.11 | ₩153,520 | ₩156,202 | ₩148,409 | ₩149,143 | -2.85% | 13.9만 |
|---|
| 2026.08.10 | ₩159,004 | ₩160,139 | ₩150,317 | ₩152,959 | -3.80% | 23.5만 |
|---|
| 2026.08.07 | ₩158,137 | ₩161,607 | ₩157,483 | ₩159,765 | +1.03% | 11.3만 |
|---|
| 2026.08.06 | ₩165,797 | ₩169,213 | ₩157,056 | ₩158,137 | -4.62% | 13만 |
|---|
| 2026.08.05 | ₩168,693 | ₩171,962 | ₩165,450 | ₩165,797 | -1.72% | 16.3만 |
|---|
| 2026.08.04 | ₩174,791 | ₩174,791 | ₩168,680 | ₩169,333 | -3.12% | 20.3만 |
|---|
| 2026.08.03 | ₩163,061 | ₩170,521 | ₩161,246 | ₩170,054 | +4.29% | 16만 |
|---|
| 2026.07.31 | ₩172,256 | ₩172,256 | ₩158,898 | ₩164,249 | -4.65% | 59.7만 |
|---|
| 2026.07.30 | ₩166,037 | ₩178,581 | ₩162,181 | ₩169,307 | +1.97% | 27.8만 |
|---|
| 2026.07.29 | ₩168,626 | ₩170,561 | ₩160,886 | ₩164,423 | -2.49% | 27.2만 |
|---|
| 2026.07.28 | ₩172,550 | ₩172,550 | ₩163,462 | ₩168,479 | -2.36% | 26만 |
|---|
| 2026.07.27 | ₩173,457 | ₩176,780 | ₩164,756 | ₩171,162 | -1.32% | 25.4만 |
|---|
| 2026.07.24 | ₩178,101 | ₩179,596 | ₩172,163 | ₩172,563 | -3.11% | 16.7만 |
|---|
| 2026.07.23 | ₩178,275 | ₩180,196 | ₩175,325 | ₩177,167 | -0.62% | 22만 |
|---|
| 2026.07.22 | ₩177,114 | ₩180,303 | ₩174,418 | ₩178,795 | +0.95% | 20.1만 |
|---|
| 2026.07.21 | ₩183,105 | ₩184,266 | ₩171,495 | ₩180,703 | -1.31% | 26.3만 |
|---|
| 2026.07.20 | ₩185,774 | ₩187,803 | ₩180,543 | ₩181,731 | -2.18% | 14.3만 |
|---|
| 2026.07.17 | ₩182,345 | ₩186,215 | ₩176,433 | ₩184,427 | +1.14% | 16.5만 |
|---|
| 2026.07.16 | ₩179,836 | ₩188,390 | ₩179,716 | ₩185,654 | +3.24% | 16.5만 |
|---|
| 2026.07.15 | ₩184,920 | ₩186,829 | ₩176,513 | ₩180,303 | -2.50% | 17.4만 |
|---|
| 2026.07.14 | ₩182,705 | ₩186,295 | ₩180,917 | ₩184,440 | +0.95% | 13.9만 |
|---|
| 2026.07.13 | ₩176,753 | ₩180,797 | ₩175,792 | ₩177,741 | +0.56% | 20.8만 |
|---|
| 2026.07.10 | ₩175,953 | ₩182,572 | ₩171,135 | ₩178,675 | +1.55% | 13.6만 |
|---|
| 2026.07.09 | ₩179,782 | ₩179,903 | ₩173,590 | ₩177,020 | -1.54% | 21.9만 |
|---|
| 2026.07.08 | ₩177,554 | ₩183,639 | ₩175,485 | ₩176,446 | -0.62% | 22.2만 |
|---|
| 2026.07.07 | ₩187,029 | ₩188,203 | ₩177,207 | ₩180,703 | -3.38% | 21.3만 |
|---|
| 2026.07.06 | ₩182,812 | ₩192,941 | ₩182,812 | ₩191,072 | +4.52% | 16만 |
|---|
| 2026.07.02 | ₩193,875 | ₩195,102 | ₩175,405 | ₩182,718 | -5.75% | 30.4만 |
|---|
| 2026.07.01 | ₩199,013 | ₩202,496 | ₩192,567 | ₩192,567 | -3.24% | 25.3만 |
|---|
| 2026.06.30 | ₩199,693 | ₩200,974 | ₩196,811 | ₩200,093 | +0.20% | 22.5만 |
|---|
| 2026.06.29 | ₩197,905 | ₩202,736 | ₩194,929 | ₩199,333 | +0.72% | 20.6만 |
|---|
| 2026.06.26 | ₩195,676 | ₩199,386 | ₩188,190 | ₩197,518 | +0.94% | 60.7만 |
|---|
| 2026.06.25 | ₩192,847 | ₩202,883 | ₩192,847 | ₩195,676 | +1.47% | 22.1만 |
|---|
| 2026.06.24 | ₩187,069 | ₩195,129 | ₩185,481 | ₩191,539 | +2.39% | 32.4만 |
|---|
| 2026.06.23 | ₩184,293 | ₩189,004 | ₩180,156 | ₩184,987 | +0.38% | 17.9만 |
|---|
| 2026.06.22 | ₩186,028 | ₩190,365 | ₩184,814 | ₩188,056 | +1.09% | 28.5만 |
|---|
| 2026.06.18 | ₩188,857 | ₩192,634 | ₩180,823 | ₩185,748 | -1.65% | 25.2만 |
|---|
| 2026.06.17 | ₩177,140 | ₩186,348 | ₩177,140 | ₩185,347 | +4.63% | 19.3만 |
|---|
| 2026.06.16 | ₩176,513 | ₩178,808 | ₩174,818 | ₩176,500 | -0.01% | 11.4만 |
|---|
| 2026.06.15 | ₩174,711 | ₩178,555 | ₩171,909 | ₩174,952 | +0.14% | 15.5만 |
|---|
| 2026.06.12 | ₩173,991 | ₩178,555 | ₩169,347 | ₩171,949 | -1.17% | 19.9만 |
|---|
| 2026.06.11 | ₩166,024 | ₩172,923 | ₩160,152 | ₩172,443 | +3.87% | 13.8만 |
|---|
| 2026.06.10 | ₩165,010 | ₩171,202 | ₩161,927 | ₩163,221 | -1.08% | 16.3만 |
|---|
| 2026.06.09 | ₩164,396 | ₩167,639 | ₩158,150 | ₩164,489 | +0.06% | 13만 |
|---|
| 2026.06.08 | ₩161,126 | ₩164,329 | ₩158,497 | ₩161,687 | +0.35% | 9.8만 |
|---|
| 2026.06.05 | ₩162,501 | ₩163,729 | ₩156,416 | ₩157,150 | -3.29% | 9.7만 |
|---|
| 2026.06.04 | ₩159,498 | ₩164,796 | ₩157,470 | ₩163,622 | +2.59% | 33.6만 |
|---|
| 2026.06.03 | ₩159,765 | ₩162,141 | ₩158,698 | ₩159,738 | -0.02% | 8.7만 |
|---|
| 2026.06.02 | ₩157,910 | ₩163,515 | ₩157,910 | ₩159,765 | +1.17% | 19.2만 |
|---|
| 2026.06.01 | ₩155,735 | ₩157,910 | ₩151,038 | ₩157,910 | +1.40% | 20.9만 |
|---|
| 2026.05.29 | ₩161,206 | ₩161,834 | ₩155,989 | ₩157,416 | -2.35% | 11.7만 |
|---|
| 2026.05.28 | ₩162,648 | ₩164,356 | ₩158,978 | ₩160,539 | -1.30% | 15.6만 |
|---|
| 2026.05.27 | ₩158,564 | ₩163,061 | ₩156,349 | ₩162,528 | +2.50% | 16.1만 |
|---|
| 2026.05.26 | ₩151,198 | ₩158,244 | ₩151,198 | ₩156,789 | +3.70% | 12.3만 |
|---|
| 2026.05.22 | ₩146,807 | ₩150,237 | ₩145,313 | ₩149,810 | +2.05% | 14.1만 |
|---|
| 2026.05.21 | ₩145,393 | ₩146,233 | ₩141,910 | ₩145,486 | +0.06% | 12.6만 |
|---|
| 2026.05.20 | ₩145,179 | ₩147,047 | ₩143,057 | ₩146,167 | +0.68% | 11.9만 |
|---|
| 2026.05.19 | ₩146,754 | ₩146,754 | ₩140,121 | ₩143,057 | -2.52% | 17.5만 |
|---|
| 2026.05.18 | ₩147,861 | ₩149,890 | ₩145,446 | ₩148,302 | +0.30% | 11.6만 |
|---|
| 2026.05.15 | ₩148,422 | ₩150,891 | ₩145,486 | ₩147,861 | -0.38% | 10.2만 |
|---|
| 2026.05.14 | ₩152,279 | ₩152,439 | ₩149,316 | ₩151,505 | -0.51% | 10.8만 |
|---|
| 2026.05.13 | ₩152,492 | ₩152,492 | ₩146,020 | ₩151,438 | -0.69% | 13.2만 |
|---|
| 2026.05.12 | ₩148,876 | ₩152,359 | ₩146,514 | ₩152,092 | +2.16% | 17.5만 |
|---|
| 2026.05.11 | ₩149,476 | ₩150,157 | ₩146,794 | ₩148,369 | -0.74% | 11.4만 |
|---|
| 2026.05.08 | ₩147,274 | ₩150,397 | ₩145,539 | ₩150,157 | +1.96% | 13.8만 |
|---|
| 2026.05.07 | ₩149,009 | ₩149,009 | ₩143,925 | ₩146,100 | -1.95% | 14.7만 |
|---|
| 2026.05.06 | ₩149,570 | ₩151,998 | ₩144,819 | ₩148,395 | -0.79% | 18.9만 |
|---|
| 2026.05.05 | ₩144,445 | ₩152,492 | ₩144,445 | ₩148,676 | +2.93% | 22만 |
|---|
| 2026.05.04 | ₩141,069 | ₩144,338 | ₩137,105 | ₩142,310 | +0.88% | 25.3만 |
|---|
| 2026.05.01 | ₩135,277 | ₩142,884 | ₩132,128 | ₩142,790 | +5.55% | 33.7만 |
|---|
| 2026.04.30 | ₩120,011 | ₩131,687 | ₩117,595 | ₩131,234 | +9.35% | 39.9만 |
|---|
| 2026.04.29 | ₩116,848 | ₩118,329 | ₩113,272 | ₩114,779 | -1.77% | 18.5만 |
|---|
| 2026.04.28 | ₩112,511 | ₩116,141 | ₩108,334 | ₩115,914 | +3.02% | 10.3만 |
|---|
| 2026.04.27 | ₩113,272 | ₩113,832 | ₩111,457 | ₩112,337 | -0.82% | 6.2만 |
|---|
| 2026.04.24 | ₩112,057 | ₩113,352 | ₩109,522 | ₩113,138 | +0.96% | 21.8만 |
|---|
| 2026.04.23 | ₩109,722 | ₩113,071 | ₩109,562 | ₩112,044 | +2.12% | 7.5만 |
|---|
| 2026.04.22 | ₩108,668 | ₩111,136 | ₩108,080 | ₩108,721 | +0.05% | 10.9만 |
|---|
| 2026.04.21 | ₩109,615 | ₩110,589 | ₩107,520 | ₩108,200 | -1.29% | 8.7만 |
|---|
| 2026.04.20 | ₩107,520 | ₩110,242 | ₩106,893 | ₩109,615 | +1.95% | 13.5만 |
|---|
| 2026.04.17 | ₩109,482 | ₩111,884 | ₩108,214 | ₩108,961 | -0.48% | 48만 |
|---|
| 2026.04.16 | ₩110,763 | ₩112,911 | ₩105,465 | ₩106,759 | -3.61% | 17.1만 |
|---|
| 2026.04.15 | ₩116,341 | ₩116,341 | ₩111,884 | ₩111,884 | -3.83% | 11.7만 |
|---|
| 2026.04.14 | ₩117,355 | ₩119,090 | ₩116,327 | ₩116,915 | -0.38% | 11.2만 |
|---|
| 2026.04.13 | ₩112,578 | ₩117,715 | ₩112,578 | ₩117,235 | +4.14% | 14.3만 |
|---|
| 2026.04.10 | ₩111,577 | ₩113,218 | ₩111,577 | ₩112,471 | +0.80% | 5.3만 |
|---|
| 2026.04.09 | ₩109,335 | ₩112,991 | ₩106,906 | ₩111,844 | +2.29% | 9만 |
|---|
| 2026.04.08 | ₩108,841 | ₩110,629 | ₩108,000 | ₩109,415 | +0.53% | 7.6만 |
|---|
| 2026.04.07 | ₩104,571 | ₩106,212 | ₩103,530 | ₩105,104 | +0.51% | 7.7만 |
|---|
| 2026.04.06 | ₩104,677 | ₩105,732 | ₩102,822 | ₩104,664 | -0.01% | 6.6만 |
|---|
| 2026.04.02 | ₩105,318 | ₩107,987 | ₩103,810 | ₩106,332 | +0.96% | 6.7만 |
|---|
| 2026.04.01 | ₩105,331 | ₩108,868 | ₩105,091 | ₩106,746 | +1.34% | 7.1만 |
|---|
| 2026.03.31 | ₩102,169 | ₩104,264 | ₩101,435 | ₩103,903 | +1.70% | 8.5만 |
|---|
| 2026.03.30 | ₩102,556 | ₩102,849 | ₩100,234 | ₩101,074 | -1.44% | 14만 |
|---|
| 2026.03.27 | ₩101,862 | ₩103,490 | ₩100,540 | ₩102,115 | +0.25% | 7.5만 |
|---|
| 2026.03.26 | ₩104,330 | ₩104,971 | ₩101,555 | ₩102,462 | -1.79% | 7.9만 |
|---|
| 2026.03.25 | ₩106,292 | ₩108,014 | ₩105,011 | ₩105,718 | -0.54% | 7.6만 |
|---|
| 2026.03.24 | ₩99,700 | ₩105,678 | ₩99,700 | ₩104,998 | +5.31% | 9.3만 |
|---|
| 2026.03.23 | ₩96,724 | ₩102,275 | ₩94,695 | ₩101,475 | +4.91% | 20.5만 |
|---|
| 2026.03.20 | ₩95,883 | ₩95,883 | ₩92,614 | ₩94,402 | -1.54% | 48.5만 |
|---|
| 2026.03.19 | ₩94,509 | ₩96,510 | ₩93,521 | ₩95,496 | +1.04% | 13.7만 |
|---|
| 2026.03.18 | ₩97,044 | ₩99,126 | ₩94,896 | ₩95,963 | -1.11% | 12.9만 |
|---|
| 2026.03.17 | ₩96,670 | ₩97,938 | ₩95,243 | ₩97,898 | +1.27% | 9.2만 |
|---|
| 2026.03.16 | ₩95,336 | ₩96,791 | ₩94,762 | ₩96,644 | +1.37% | 12.9만 |
|---|
| 2026.03.13 | ₩97,885 | ₩98,098 | ₩94,215 | ₩94,669 | -3.29% | 8.2만 |
|---|
| 2026.03.12 | ₩98,445 | ₩99,059 | ₩93,788 | ₩97,751 | -0.70% | 17만 |
|---|
| 2026.03.11 | ₩100,767 | ₩102,435 | ₩98,552 | ₩99,940 | -0.82% | 11.9만 |
|---|
| 2026.03.10 | ₩98,712 | ₩103,436 | ₩97,444 | ₩101,101 | +2.42% | 13.6만 |
|---|
| 2026.03.09 | ₩99,153 | ₩99,847 | ₩95,896 | ₩99,606 | +0.46% | 14.3만 |
|---|
| 2026.03.06 | ₩101,501 | ₩102,636 | ₩98,592 | ₩100,527 | -0.96% | 11.9만 |
|---|
| 2026.03.05 | ₩107,867 | ₩108,267 | ₩102,502 | ₩104,784 | -2.86% | 6.1만 |
|---|
| 2026.03.04 | ₩107,547 | ₩110,349 | ₩106,492 | ₩109,255 | +1.59% | 7.7만 |
|---|
| 2026.03.03 | ₩107,293 | ₩108,120 | ₩104,077 | ₩108,040 | +0.70% | 9.3만 |
|---|
| 2026.03.02 | ₩103,209 | ₩110,923 | ₩100,554 | ₩109,522 | +6.12% | 13.8만 |
|---|
| 2026.02.27 | ₩108,627 | ₩108,627 | ₩99,633 | ₩103,556 | -4.67% | 15.1만 |
|---|
| 2026.02.26 | ₩100,847 | ₩110,442 | ₩100,087 | ₩108,974 | +8.06% | 16.6만 |
|---|
| 2026.02.25 | ₩98,459 | ₩98,886 | ₩95,830 | ₩98,766 | +0.31% | 7.1만 |
|---|
| 2026.02.24 | ₩97,017 | ₩98,152 | ₩96,270 | ₩97,618 | +0.62% | 4.1만 |
|---|
| 2026.02.23 | ₩99,807 | ₩99,807 | ₩94,856 | ₩96,257 | -3.56% | 6만 |
|---|
| 2026.02.20 | ₩98,232 | ₩100,434 | ₩97,791 | ₩99,766 | +1.56% | 8.6만 |
|---|
| 2026.02.19 | ₩95,950 | ₩98,539 | ₩95,816 | ₩98,272 | +2.42% | 9.1만 |
|---|
| 2026.02.18 | ₩99,299 | ₩100,287 | ₩96,257 | ₩97,004 | -2.31% | 7.4만 |
|---|
| 2026.02.17 | ₩99,646 | ₩99,820 | ₩97,311 | ₩98,779 | -0.87% | 7.8만 |
|---|
| 2026.02.13 | ₩99,153 | ₩100,380 | ₩96,764 | ₩99,646 | +0.50% | 7.2만 |
|---|
| 2026.02.12 | ₩100,754 | ₩103,330 | ₩98,205 | ₩98,952 | -1.79% | 10.1만 |
|---|
| 2026.02.11 | ₩100,941 | ₩102,729 | ₩99,620 | ₩100,394 | -0.54% | 16.5만 |
|---|
| 2026.02.10 | ₩101,128 | ₩102,943 | ₩100,073 | ₩100,594 | -0.53% | 10.6만 |
|---|
| 2026.02.09 | ₩99,379 | ₩102,222 | ₩97,431 | ₩100,514 | +1.14% | 7.1만 |
|---|
| 2026.02.06 | ₩95,256 | ₩99,379 | ₩94,856 | ₩99,179 | +4.12% | 13.1만 |
|---|
| 2026.02.05 | ₩91,933 | ₩95,162 | ₩91,933 | ₩94,522 | +2.82% | 7.5만 |
|---|
| 2026.02.04 | ₩93,548 | ₩94,415 | ₩90,919 | ₩91,933 | -1.73% | 7.6만 |
|---|
| 2026.02.03 | ₩92,280 | ₩94,735 | ₩91,479 | ₩92,694 | +0.45% | 12.1만 |
|---|
| 2026.02.02 | ₩89,985 | ₩93,227 | ₩89,985 | ₩91,746 | +1.96% | 8만 |
|---|
| 2026.01.30 | ₩88,250 | ₩90,385 | ₩88,010 | ₩90,011 | +2.00% | 24.5만 |
|---|
| 2026.01.29 | ₩87,743 | ₩90,679 | ₩87,743 | ₩89,357 | +1.84% | 8.6만 |
|---|
| 2026.01.28 | ₩89,771 | ₩90,051 | ₩87,596 | ₩88,277 | -1.66% | 8만 |
|---|
| 2026.01.27 | ₩89,825 | ₩90,465 | ₩88,837 | ₩89,331 | -0.55% | 5.3만 |
|---|
| 2026.01.26 | ₩90,091 | ₩91,733 | ₩89,077 | ₩89,464 | -0.70% | 5.5만 |
|---|
| 2026.01.23 | ₩92,467 | ₩92,707 | ₩89,865 | ₩89,891 | -2.79% | 6.6만 |
|---|
| 2026.01.22 | ₩92,640 | ₩94,228 | ₩91,479 | ₩93,054 | +0.45% | 6만 |
|---|
| 2026.01.21 | ₩90,385 | ₩93,147 | ₩89,478 | ₩92,373 | +2.20% | 6.4만 |
|---|
| 2026.01.20 | ₩90,759 | ₩91,973 | ₩89,384 | ₩89,384 | -1.51% | 6.6만 |
|---|
| 2026.01.16 | ₩92,894 | ₩93,815 | ₩91,226 | ₩92,227 | -0.72% | 7.8만 |
|---|
| 2026.01.15 | ₩90,812 | ₩92,654 | ₩90,705 | ₩92,440 | +1.79% | 4.7만 |
|---|
| 2026.01.14 | ₩89,651 | ₩90,852 | ₩87,703 | ₩90,599 | +1.06% | 12.8만 |
|---|
| 2026.01.13 | ₩91,146 | ₩92,080 | ₩89,544 | ₩89,798 | -1.48% | 7.4만 |
|---|
| 2026.01.12 | ₩88,050 | ₩91,092 | ₩87,796 | ₩90,505 | +2.79% | 9.4만 |
|---|
| 2026.01.09 | ₩86,141 | ₩88,877 | ₩86,141 | ₩87,996 | +2.15% | 8.3만 |
|---|
| 2026.01.08 | ₩84,193 | ₩85,928 | ₩83,779 | ₩84,940 | +0.89% | 5.7만 |
|---|
| 2026.01.07 | ₩85,221 | ₩86,608 | ₩84,073 | ₩84,460 | -0.89% | 4.4만 |
|---|
| 2026.01.06 | ₩84,900 | ₩85,527 | ₩81,978 | ₩85,434 | +0.63% | 7.9만 |
|---|
| 2026.01.05 | ₩84,033 | ₩86,568 | ₩83,566 | ₩85,287 | +1.49% | 5.3만 |
|---|
| 2026.01.02 | ₩83,913 | ₩84,834 | ₩83,072 | ₩84,113 | +0.24% | 5.2만 |
|---|
| 2025.12.31 | ₩83,806 | ₩84,633 | ₩83,045 | ₩83,392 | -0.49% | 4.4만 |
|---|
| 2025.12.30 | ₩83,899 | ₩84,767 | ₩83,713 | ₩83,806 | -0.11% | 3.4만 |
|---|
| 2025.12.29 | ₩85,421 | ₩85,421 | ₩83,299 | ₩84,286 | -1.33% | 3.8만 |
|---|
| 2025.12.26 | ₩86,622 | ₩86,635 | ₩85,154 | ₩85,474 | -1.32% | 5만 |
|---|
| 2025.12.24 | ₩86,075 | ₩87,156 | ₩85,741 | ₩86,341 | +0.31% | 2.6만 |
|---|
| 2025.12.23 | ₩85,554 | ₩86,608 | ₩85,207 | ₩86,208 | +0.76% | 5.5만 |
|---|
| 2025.12.22 | ₩85,995 | ₩87,623 | ₩85,207 | ₩85,608 | -0.45% | 6.9만 |
|---|
| 2025.12.19 | ₩84,793 | ₩85,621 | ₩84,340 | ₩85,594 | +0.94% | 17.2만 |
|---|
| 2025.12.18 | ₩85,274 | ₩85,861 | ₩83,886 | ₩84,220 | -1.24% | 7.1만 |
|---|
| 2025.12.17 | ₩84,513 | ₩84,807 | ₩83,286 | ₩84,220 | -0.35% | 5.6만 |
|---|
| 2025.12.16 | ₩84,260 | ₩85,247 | ₩83,619 | ₩83,726 | -0.63% | 5.3만 |
|---|
| 2025.12.15 | ₩84,740 | ₩85,180 | ₩82,979 | ₩84,113 | -0.74% | 7.4만 |
|---|
| 2025.12.12 | ₩83,753 | ₩85,127 | ₩80,897 | ₩84,780 | +1.23% | 9.1만 |
|---|
| 2025.12.11 | ₩81,284 | ₩84,260 | ₩80,737 | ₩83,846 | +3.15% | 8만 |
|---|
| 2025.12.10 | ₩79,616 | ₩81,831 | ₩79,616 | ₩80,790 | +1.48% | 9.7만 |
|---|
| 2025.12.09 | ₩79,362 | ₩81,137 | ₩79,295 | ₩79,576 | +0.27% | 6.3만 |
|---|
| 2025.12.08 | ₩79,923 | ₩80,603 | ₩79,349 | ₩79,829 | -0.12% | 5.3만 |
|---|
| 2025.12.05 | ₩80,603 | ₩80,790 | ₩79,309 | ₩79,669 | -1.16% | 4.2만 |
|---|
| 2025.12.04 | ₩79,069 | ₩81,004 | ₩77,761 | ₩80,190 | +1.42% | 10.4만 |
|---|
| 2025.12.03 | ₩77,988 | ₩79,429 | ₩76,626 | ₩79,309 | +1.69% | 3.5만 |
|---|
| 2025.12.02 | ₩77,574 | ₩78,254 | ₩77,093 | ₩77,574 | 0.00% | 2.9만 |
|---|
| 2025.12.01 | ₩78,094 | ₩78,268 | ₩76,787 | ₩77,267 | -1.06% | 3.4만 |
|---|
| 2025.11.28 | ₩77,787 | ₩78,348 | ₩77,374 | ₩78,228 | +0.57% | 2만 |
|---|
| 2025.11.26 | ₩76,973 | ₩78,668 | ₩76,039 | ₩78,081 | +1.44% | 6.5만 |
|---|
| 2025.11.25 | ₩76,306 | ₩77,774 | ₩75,986 | ₩77,427 | +1.47% | 3.3만 |
|---|
| 2025.11.24 | ₩74,731 | ₩76,733 | ₩73,971 | ₩75,973 | +1.66% | 5.8만 |
|---|
| 2025.11.21 | ₩71,942 | ₩75,038 | ₩70,928 | ₩74,678 | +3.80% | 6.6만 |
|---|
| 2025.11.20 | ₩74,638 | ₩76,666 | ₩71,462 | ₩71,862 | -3.72% | 6.7만 |
|---|
| 2025.11.19 | ₩74,491 | ₩75,986 | ₩73,210 | ₩73,570 | -1.24% | 7.1만 |
|---|
| 2025.11.18 | ₩75,038 | ₩75,959 | ₩73,237 | ₩73,917 | -1.49% | 5.7만 |
|---|
| 2025.11.17 | ₩76,600 | ₩76,733 | ₩74,411 | ₩74,985 | -2.11% | 4.2만 |
|---|
| 2025.11.14 | ₩75,505 | ₩76,453 | ₩75,265 | ₩76,306 | +1.06% | 3.8만 |
|---|
| 2025.11.13 | ₩77,427 | ₩77,427 | ₩75,666 | ₩76,600 | -1.07% | 5.2만 |
|---|
| 2025.11.12 | ₩76,386 | ₩78,068 | ₩76,386 | ₩77,654 | +1.66% | 6.7만 |
|---|
| 2025.11.11 | ₩78,455 | ₩78,588 | ₩75,986 | ₩76,600 | -2.36% | 5.4만 |
|---|
| 2025.11.10 | ₩79,442 | ₩87,863 | ₩77,467 | ₩78,708 | -0.92% | 9.1만 |
|---|
| 2025.11.07 | ₩80,350 | ₩80,870 | ₩78,455 | ₩78,668 | -2.09% | 5.7만 |
|---|
| 2025.11.06 | ₩81,884 | ₩83,219 | ₩79,963 | ₩80,817 | -1.30% | 7.4만 |
|---|
| 2025.11.05 | ₩85,034 | ₩85,034 | ₩80,897 | ₩81,217 | -4.49% | 16.7만 |
|---|
| 2025.11.04 | ₩84,113 | ₩85,167 | ₩81,537 | ₩84,980 | +1.03% | 13.8만 |
|---|
| 2025.11.03 | ₩80,336 | ₩85,381 | ₩80,270 | ₩85,247 | +6.11% | 17.9만 |
|---|
| 2025.10.31 | ₩76,613 | ₩80,843 | ₩75,732 | ₩80,283 | +4.79% | 13.5만 |
|---|
| 2025.10.30 | ₩79,816 | ₩83,619 | ₩72,836 | ₩75,359 | -5.58% | 7.3만 |
|---|
| 2025.10.29 | ₩73,597 | ₩76,680 | ₩73,170 | ₩74,304 | +0.96% | 6.6만 |
|---|
| 2025.10.28 | ₩73,223 | ₩75,372 | ₩73,210 | ₩73,971 | +1.02% | 6.6만 |
|---|
| 2025.10.27 | ₩73,757 | ₩74,958 | ₩73,143 | ₩73,223 | -0.72% | 5만 |
|---|
| 2025.10.24 | ₩73,077 | ₩73,597 | ₩72,917 | ₩73,357 | +0.38% | 2.2만 |
|---|
| 2025.10.23 | ₩71,515 | ₩72,836 | ₩71,248 | ₩72,436 | +1.29% | 2.7만 |
|---|
| 2025.10.22 | ₩72,196 | ₩72,876 | ₩70,741 | ₩71,115 | -1.50% | 3.6만 |
|---|
| 2025.10.21 | ₩70,808 | ₩72,530 | ₩70,408 | ₩72,076 | +1.79% | 2.5만 |
|---|
| 2025.10.20 | ₩69,901 | ₩71,555 | ₩69,407 | ₩71,382 | +2.12% | 4.7만 |
|---|
| 2025.10.17 | ₩68,820 | ₩69,967 | ₩67,739 | ₩69,220 | +0.58% | 3.7만 |
|---|
| 2025.10.16 | ₩71,128 | ₩71,128 | ₩68,152 | ₩69,020 | -2.96% | 3.5만 |
|---|
| 2025.10.15 | ₩69,754 | ₩70,528 | ₩69,100 | ₩69,807 | +0.08% | 3.8만 |
|---|
| 2025.10.14 | ₩66,404 | ₩69,193 | ₩66,364 | ₩69,193 | +4.20% | 5.2만 |
|---|
| 2025.10.13 | ₩66,631 | ₩67,579 | ₩66,177 | ₩67,378 | +1.12% | 3.6만 |
|---|
| 2025.10.10 | ₩66,938 | ₩68,219 | ₩65,724 | ₩65,964 | -1.46% | 4.9만 |
|---|