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 | ₩136,143 | ₩136,424 | ₩133,712 | ₩135,382 | -0.56% | 5.3만 |
| 2026.10.08 | ₩136,411 | ₩136,624 | ₩132,669 | ₩134,593 | -1.33% | 11만 |
| 2026.10.07 | ₩138,295 | ₩140,112 | ₩134,580 | ₩137,573 | -0.52% | 15.6만 |
| 2026.10.06 | ₩142,343 | ₩142,838 | ₩139,444 | ₩140,940 | -0.99% | 12.1만 |
| 2026.10.05 | ₩140,726 | ₩144,054 | ₩139,871 | ₩141,101 | +0.27% | 11.2만 |
| 2026.10.02 | ₩141,582 | ₩144,241 | ₩140,633 | ₩141,622 | +0.03% | 12.4만 |
| 2026.10.01 | ₩137,012 | ₩140,085 | ₩134,821 | ₩139,992 | +2.17% | 18.7만 |
| 2026.09.30 | ₩137,947 | ₩137,947 | ₩133,899 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩137,667 |
| -0.20% |
| 20.3만 |
| 2026.09.29 | ₩138,402 | ₩139,203 | ₩136,050 | ₩136,758 | -1.19% | 6.8만 |
|---|
| 2026.09.28 | ₩136,811 | ₩138,508 | ₩135,435 | ₩137,774 | +0.70% | 11.2만 |
|---|
| 2026.09.25 | ₩136,852 | ₩138,348 | ₩135,809 | ₩137,399 | +0.40% | 7.8만 |
|---|
| 2026.09.24 | ₩135,996 | ₩136,464 | ₩133,244 | ₩135,408 | -0.43% | 8.9만 |
|---|
| 2026.09.23 | ₩136,985 | ₩138,228 | ₩135,756 | ₩137,119 | +0.10% | 13.2만 |
|---|
| 2026.09.22 | ₩138,936 | ₩139,270 | ₩136,424 | ₩138,067 | -0.63% | 7.4만 |
|---|
| 2026.09.21 | ₩136,197 | ₩138,602 | ₩133,618 | ₩136,972 | +0.57% | 11만 |
|---|
| 2026.09.18 | ₩137,480 | ₩139,764 | ₩135,034 | ₩135,395 | -1.52% | 36.2만 |
|---|
| 2026.09.17 | ₩139,978 | ₩141,181 | ₩135,930 | ₩137,667 | -1.65% | 10만 |
|---|
| 2026.09.16 | ₩136,157 | ₩138,923 | ₩134,687 | ₩136,758 | +0.44% | 8.3만 |
|---|
| 2026.09.15 | ₩134,767 | ₩136,825 | ₩133,752 | ₩135,248 | +0.36% | 19만 |
|---|
| 2026.09.14 | ₩134,874 | ₩137,346 | ₩132,375 | ₩134,313 | -0.42% | 13만 |
|---|
| 2026.09.11 | ₩140,793 | ₩142,210 | ₩139,016 | ₩139,818 | -0.69% | 9.5만 |
|---|
| 2026.09.10 | ₩141,608 | ₩141,849 | ₩137,506 | ₩138,468 | -2.22% | 11.2만 |
|---|
| 2026.09.09 | ₩142,276 | ₩143,773 | ₩139,764 | ₩142,971 | +0.49% | 12.4만 |
|---|
| 2026.09.08 | ₩142,330 | ₩143,693 | ₩139,831 | ₩142,276 | -0.04% | 14.8만 |
|---|
| 2026.09.04 | ₩147,541 | ₩148,663 | ₩143,092 | ₩143,880 | -2.48% | 12.5만 |
|---|
| 2026.09.03 | ₩148,410 | ₩149,318 | ₩144,976 | ₩147,434 | -0.66% | 13.2만 |
|---|
| 2026.09.02 | ₩147,007 | ₩148,837 | ₩144,441 | ₩146,819 | -0.13% | 15.5만 |
|---|
| 2026.09.01 | ₩144,882 | ₩147,140 | ₩142,931 | ₩145,751 | +0.60% | 28.3만 |
|---|
| 2026.08.31 | ₩148,757 | ₩148,757 | ₩144,348 | ₩146,873 | -1.27% | 34.7만 |
|---|
| 2026.08.28 | ₩152,512 | ₩152,846 | ₩148,516 | ₩149,692 | -1.85% | 10.6만 |
|---|
| 2026.08.27 | ₩150,681 | ₩153,073 | ₩149,478 | ₩152,699 | +1.34% | 11.3만 |
|---|
| 2026.08.26 | ₩148,476 | ₩150,387 | ₩147,474 | ₩150,173 | +1.14% | 16.1만 |
|---|
| 2026.08.25 | ₩150,815 | ₩151,817 | ₩146,085 | ₩147,768 | -2.02% | 8.6만 |
|---|
| 2026.08.24 | ₩146,445 | ₩148,236 | ₩145,310 | ₩147,661 | +0.83% | 9.9만 |
|---|
| 2026.08.21 | ₩149,078 | ₩149,318 | ₩144,495 | ₩147,087 | -1.34% | 14.6만 |
|---|
| 2026.08.20 | ₩147,394 | ₩149,425 | ₩145,751 | ₩146,739 | -0.44% | 11.4만 |
|---|
| 2026.08.19 | ₩153,768 | ₩155,050 | ₩146,833 | ₩148,957 | -3.13% | 14.2만 |
|---|
| 2026.08.18 | ₩155,598 | ₩156,186 | ₩149,666 | ₩151,990 | -2.32% | 10만 |
|---|
| 2026.08.17 | ₩155,211 | ₩157,442 | ₩152,164 | ₩156,387 | +0.76% | 12.8만 |
|---|
| 2026.08.14 | ₩153,487 | ₩156,948 | ₩151,964 | ₩155,211 | +1.12% | 11.5만 |
|---|
| 2026.08.13 | ₩154,502 | ₩156,600 | ₩151,616 | ₩154,155 | -0.22% | 12만 |
|---|
| 2026.08.12 | ₩152,057 | ₩153,861 | ₩150,481 | ₩151,884 | -0.11% | 11.1만 |
|---|
| 2026.08.11 | ₩153,714 | ₩156,400 | ₩148,597 | ₩149,331 | -2.85% | 13.9만 |
|---|
| 2026.08.10 | ₩159,206 | ₩160,342 | ₩150,507 | ₩153,153 | -3.80% | 23.5만 |
|---|
| 2026.08.07 | ₩158,337 | ₩161,811 | ₩157,683 | ₩159,967 | +1.03% | 11.3만 |
|---|
| 2026.08.06 | ₩166,007 | ₩169,428 | ₩157,255 | ₩158,337 | -4.62% | 13만 |
|---|
| 2026.08.05 | ₩168,907 | ₩172,180 | ₩165,660 | ₩166,007 | -1.72% | 16.3만 |
|---|
| 2026.08.04 | ₩175,013 | ₩175,013 | ₩168,893 | ₩169,548 | -3.12% | 20.3만 |
|---|
| 2026.08.03 | ₩163,268 | ₩170,737 | ₩161,451 | ₩170,269 | +4.29% | 16만 |
|---|
| 2026.07.31 | ₩172,474 | ₩172,474 | ₩159,099 | ₩164,457 | -4.65% | 59.7만 |
|---|
| 2026.07.30 | ₩166,248 | ₩178,808 | ₩162,386 | ₩169,521 | +1.97% | 27.8만 |
|---|
| 2026.07.29 | ₩168,840 | ₩170,777 | ₩161,090 | ₩164,631 | -2.49% | 27.2만 |
|---|
| 2026.07.28 | ₩172,768 | ₩172,768 | ₩163,669 | ₩168,693 | -2.36% | 26만 |
|---|
| 2026.07.27 | ₩173,677 | ₩177,004 | ₩164,965 | ₩171,378 | -1.32% | 25.4만 |
|---|
| 2026.07.24 | ₩178,327 | ₩179,823 | ₩172,381 | ₩172,781 | -3.11% | 16.7만 |
|---|
| 2026.07.23 | ₩178,500 | ₩180,424 | ₩175,547 | ₩177,391 | -0.62% | 22만 |
|---|
| 2026.07.22 | ₩177,338 | ₩180,531 | ₩174,639 | ₩179,021 | +0.95% | 20.1만 |
|---|
| 2026.07.21 | ₩183,337 | ₩184,500 | ₩171,712 | ₩180,932 | -1.31% | 26.3만 |
|---|
| 2026.07.20 | ₩186,010 | ₩188,041 | ₩180,772 | ₩181,961 | -2.18% | 14.3만 |
|---|
| 2026.07.17 | ₩182,576 | ₩186,451 | ₩176,656 | ₩184,660 | +1.14% | 16.5만 |
|---|
| 2026.07.16 | ₩180,064 | ₩188,629 | ₩179,943 | ₩185,889 | +3.24% | 16.5만 |
|---|
| 2026.07.15 | ₩185,154 | ₩187,065 | ₩176,737 | ₩180,531 | -2.50% | 17.4만 |
|---|
| 2026.07.14 | ₩182,936 | ₩186,531 | ₩181,146 | ₩184,673 | +0.95% | 13.9만 |
|---|
| 2026.07.13 | ₩176,977 | ₩181,026 | ₩176,015 | ₩177,966 | +0.56% | 20.8만 |
|---|
| 2026.07.10 | ₩176,175 | ₩182,803 | ₩171,352 | ₩178,901 | +1.55% | 13.6만 |
|---|
| 2026.07.09 | ₩180,010 | ₩180,130 | ₩173,810 | ₩177,244 | -1.54% | 21.9만 |
|---|
| 2026.07.08 | ₩177,779 | ₩183,872 | ₩175,708 | ₩176,670 | -0.62% | 22.2만 |
|---|
| 2026.07.07 | ₩187,266 | ₩188,441 | ₩177,431 | ₩180,932 | -3.38% | 21.3만 |
|---|
| 2026.07.06 | ₩183,043 | ₩193,185 | ₩183,043 | ₩191,314 | +4.52% | 16만 |
|---|
| 2026.07.02 | ₩194,120 | ₩195,350 | ₩175,628 | ₩182,950 | -5.75% | 30.4만 |
|---|
| 2026.07.01 | ₩199,265 | ₩202,752 | ₩192,811 | ₩192,811 | -3.24% | 25.3만 |
|---|
| 2026.06.30 | ₩199,946 | ₩201,229 | ₩197,060 | ₩200,347 | +0.20% | 22.5만 |
|---|
| 2026.06.29 | ₩198,155 | ₩202,992 | ₩195,176 | ₩199,585 | +0.72% | 20.6만 |
|---|
| 2026.06.26 | ₩195,924 | ₩199,639 | ₩188,428 | ₩197,768 | +0.94% | 60.7만 |
|---|
| 2026.06.25 | ₩193,091 | ₩203,139 | ₩193,091 | ₩195,924 | +1.47% | 22.1만 |
|---|
| 2026.06.24 | ₩187,306 | ₩195,376 | ₩185,716 | ₩191,782 | +2.39% | 32.4만 |
|---|
| 2026.06.23 | ₩184,526 | ₩189,243 | ₩180,384 | ₩185,221 | +0.38% | 17.9만 |
|---|
| 2026.06.22 | ₩186,263 | ₩190,606 | ₩185,048 | ₩188,294 | +1.09% | 28.5만 |
|---|
| 2026.06.18 | ₩189,096 | ₩192,878 | ₩181,052 | ₩185,983 | -1.65% | 25.2만 |
|---|
| 2026.06.17 | ₩177,365 | ₩186,584 | ₩177,365 | ₩185,582 | +4.63% | 19.3만 |
|---|
| 2026.06.16 | ₩176,737 | ₩179,035 | ₩175,040 | ₩176,723 | -0.01% | 11.4만 |
|---|
| 2026.06.15 | ₩174,933 | ₩178,781 | ₩172,127 | ₩175,173 | +0.14% | 15.5만 |
|---|
| 2026.06.12 | ₩174,211 | ₩178,781 | ₩169,561 | ₩172,167 | -1.17% | 19.9만 |
|---|
| 2026.06.11 | ₩166,234 | ₩173,142 | ₩160,355 | ₩172,661 | +3.87% | 13.8만 |
|---|
| 2026.06.10 | ₩165,219 | ₩171,419 | ₩162,132 | ₩163,428 | -1.08% | 16.3만 |
|---|
| 2026.06.09 | ₩164,604 | ₩167,851 | ₩158,351 | ₩164,698 | +0.06% | 13만 |
|---|
| 2026.06.08 | ₩161,330 | ₩164,537 | ₩158,698 | ₩161,892 | +0.35% | 9.8만 |
|---|
| 2026.06.05 | ₩162,707 | ₩163,936 | ₩156,614 | ₩157,349 | -3.29% | 9.7만 |
|---|
| 2026.06.04 | ₩159,700 | ₩165,005 | ₩157,669 | ₩163,829 | +2.59% | 33.6만 |
|---|
| 2026.06.03 | ₩159,967 | ₩162,346 | ₩158,899 | ₩159,941 | -0.02% | 8.7만 |
|---|
| 2026.06.02 | ₩158,110 | ₩163,722 | ₩158,110 | ₩159,967 | +1.17% | 19.2만 |
|---|
| 2026.06.01 | ₩155,932 | ₩158,110 | ₩151,229 | ₩158,110 | +1.40% | 20.9만 |
|---|
| 2026.05.29 | ₩161,411 | ₩162,039 | ₩156,186 | ₩157,616 | -2.35% | 11.7만 |
|---|
| 2026.05.28 | ₩162,854 | ₩164,564 | ₩159,179 | ₩160,742 | -1.30% | 15.6만 |
|---|
| 2026.05.27 | ₩158,765 | ₩163,268 | ₩156,547 | ₩162,733 | +2.50% | 16.1만 |
|---|
| 2026.05.26 | ₩151,389 | ₩158,444 | ₩151,389 | ₩156,988 | +3.70% | 12.3만 |
|---|
| 2026.05.22 | ₩146,993 | ₩150,427 | ₩145,497 | ₩150,000 | +2.05% | 14.1만 |
|---|
| 2026.05.21 | ₩145,577 | ₩146,419 | ₩142,089 | ₩145,670 | +0.06% | 12.6만 |
|---|
| 2026.05.20 | ₩145,363 | ₩147,234 | ₩143,238 | ₩146,352 | +0.68% | 11.9만 |
|---|
| 2026.05.19 | ₩146,940 | ₩146,940 | ₩140,299 | ₩143,238 | -2.52% | 17.5만 |
|---|
| 2026.05.18 | ₩148,049 | ₩150,080 | ₩145,630 | ₩148,490 | +0.30% | 11.6만 |
|---|
| 2026.05.15 | ₩148,610 | ₩151,082 | ₩145,670 | ₩148,049 | -0.38% | 10.2만 |
|---|
| 2026.05.14 | ₩152,472 | ₩152,632 | ₩149,505 | ₩151,697 | -0.51% | 10.8만 |
|---|
| 2026.05.13 | ₩152,685 | ₩152,685 | ₩146,205 | ₩151,630 | -0.69% | 13.2만 |
|---|
| 2026.05.12 | ₩149,064 | ₩152,552 | ₩146,699 | ₩152,284 | +2.16% | 17.5만 |
|---|
| 2026.05.11 | ₩149,666 | ₩150,347 | ₩146,980 | ₩148,556 | -0.74% | 11.4만 |
|---|
| 2026.05.08 | ₩147,461 | ₩150,587 | ₩145,724 | ₩150,347 | +1.96% | 13.8만 |
|---|
| 2026.05.07 | ₩149,198 | ₩149,198 | ₩144,107 | ₩146,285 | -1.95% | 14.7만 |
|---|
| 2026.05.06 | ₩149,759 | ₩152,191 | ₩145,002 | ₩148,583 | -0.79% | 18.9만 |
|---|
| 2026.05.05 | ₩144,628 | ₩152,685 | ₩144,628 | ₩148,864 | +2.93% | 22만 |
|---|
| 2026.05.04 | ₩141,248 | ₩144,521 | ₩137,279 | ₩142,490 | +0.88% | 25.3만 |
|---|
| 2026.05.01 | ₩135,449 | ₩143,065 | ₩132,295 | ₩142,971 | +5.55% | 33.7만 |
|---|
| 2026.04.30 | ₩120,163 | ₩131,854 | ₩117,744 | ₩131,400 | +9.35% | 39.9만 |
|---|
| 2026.04.29 | ₩116,996 | ₩118,479 | ₩113,415 | ₩114,925 | -1.77% | 18.5만 |
|---|
| 2026.04.28 | ₩112,653 | ₩116,288 | ₩108,471 | ₩116,061 | +3.02% | 10.3만 |
|---|
| 2026.04.27 | ₩113,415 | ₩113,976 | ₩111,598 | ₩112,480 | -0.82% | 6.2만 |
|---|
| 2026.04.24 | ₩112,199 | ₩113,495 | ₩109,660 | ₩113,281 | +0.96% | 21.8만 |
|---|
| 2026.04.23 | ₩109,861 | ₩113,215 | ₩109,700 | ₩112,186 | +2.12% | 7.5만 |
|---|
| 2026.04.22 | ₩108,805 | ₩111,277 | ₩108,217 | ₩108,859 | +0.05% | 10.9만 |
|---|
| 2026.04.21 | ₩109,754 | ₩110,729 | ₩107,656 | ₩108,337 | -1.29% | 8.7만 |
|---|
| 2026.04.20 | ₩107,656 | ₩110,382 | ₩107,028 | ₩109,754 | +1.95% | 13.5만 |
|---|
| 2026.04.17 | ₩109,620 | ₩112,025 | ₩108,351 | ₩109,099 | -0.48% | 48만 |
|---|
| 2026.04.16 | ₩110,903 | ₩113,054 | ₩105,598 | ₩106,894 | -3.61% | 17.1만 |
|---|
| 2026.04.15 | ₩116,488 | ₩116,488 | ₩112,025 | ₩112,025 | -3.83% | 11.7만 |
|---|
| 2026.04.14 | ₩117,504 | ₩119,241 | ₩116,475 | ₩117,063 | -0.38% | 11.2만 |
|---|
| 2026.04.13 | ₩112,720 | ₩117,864 | ₩112,720 | ₩117,383 | +4.14% | 14.3만 |
|---|
| 2026.04.10 | ₩111,718 | ₩113,362 | ₩111,718 | ₩112,613 | +0.80% | 5.3만 |
|---|
| 2026.04.09 | ₩109,473 | ₩113,134 | ₩107,041 | ₩111,985 | +2.29% | 9만 |
|---|
| 2026.04.08 | ₩108,979 | ₩110,769 | ₩108,137 | ₩109,553 | +0.53% | 7.6만 |
|---|
| 2026.04.07 | ₩104,703 | ₩106,347 | ₩103,661 | ₩105,238 | +0.51% | 7.7만 |
|---|
| 2026.04.06 | ₩104,810 | ₩105,866 | ₩102,953 | ₩104,797 | -0.01% | 6.6만 |
|---|
| 2026.04.02 | ₩105,451 | ₩108,124 | ₩103,941 | ₩106,467 | +0.96% | 6.7만 |
|---|
| 2026.04.01 | ₩105,465 | ₩109,006 | ₩105,224 | ₩106,881 | +1.34% | 7.1만 |
|---|
| 2026.03.31 | ₩102,298 | ₩104,396 | ₩101,563 | ₩104,035 | +1.70% | 8.5만 |
|---|
| 2026.03.30 | ₩102,685 | ₩102,979 | ₩100,360 | ₩101,202 | -1.44% | 14만 |
|---|
| 2026.03.27 | ₩101,991 | ₩103,621 | ₩100,668 | ₩102,244 | +0.25% | 7.5만 |
|---|
| 2026.03.26 | ₩104,463 | ₩105,104 | ₩101,683 | ₩102,592 | -1.79% | 7.9만 |
|---|
| 2026.03.25 | ₩106,427 | ₩108,150 | ₩105,144 | ₩105,852 | -0.54% | 7.6만 |
|---|
| 2026.03.24 | ₩99,826 | ₩105,812 | ₩99,826 | ₩105,131 | +5.31% | 9.3만 |
|---|
| 2026.03.23 | ₩96,846 | ₩102,405 | ₩94,815 | ₩101,603 | +4.91% | 20.5만 |
|---|
| 2026.03.20 | ₩96,005 | ₩96,005 | ₩92,731 | ₩94,521 | -1.54% | 48.5만 |
|---|
| 2026.03.19 | ₩94,628 | ₩96,633 | ₩93,639 | ₩95,617 | +1.04% | 13.7만 |
|---|
| 2026.03.18 | ₩97,167 | ₩99,251 | ₩95,016 | ₩96,085 | -1.11% | 12.9만 |
|---|
| 2026.03.17 | ₩96,793 | ₩98,062 | ₩95,363 | ₩98,022 | +1.27% | 9.2만 |
|---|
| 2026.03.16 | ₩95,457 | ₩96,913 | ₩94,882 | ₩96,766 | +1.37% | 12.9만 |
|---|
| 2026.03.13 | ₩98,009 | ₩98,223 | ₩94,334 | ₩94,789 | -3.29% | 8.2만 |
|---|
| 2026.03.12 | ₩98,570 | ₩99,185 | ₩93,907 | ₩97,875 | -0.70% | 17만 |
|---|
| 2026.03.11 | ₩100,895 | ₩102,565 | ₩98,677 | ₩100,067 | -0.82% | 11.9만 |
|---|
| 2026.03.10 | ₩98,837 | ₩103,567 | ₩97,568 | ₩101,229 | +2.42% | 13.6만 |
|---|
| 2026.03.09 | ₩99,278 | ₩99,973 | ₩96,018 | ₩99,732 | +0.46% | 14.3만 |
|---|
| 2026.03.06 | ₩101,630 | ₩102,766 | ₩98,717 | ₩100,654 | -0.96% | 11.9만 |
|---|
| 2026.03.05 | ₩108,003 | ₩108,404 | ₩102,632 | ₩104,917 | -2.86% | 6.1만 |
|---|
| 2026.03.04 | ₩107,683 | ₩110,489 | ₩106,627 | ₩109,393 | +1.59% | 7.7만 |
|---|
| 2026.03.03 | ₩107,429 | ₩108,257 | ₩104,209 | ₩108,177 | +0.70% | 9.3만 |
|---|
| 2026.03.02 | ₩103,340 | ₩111,063 | ₩100,681 | ₩109,660 | +6.12% | 13.8만 |
|---|
| 2026.02.27 | ₩108,765 | ₩108,765 | ₩99,759 | ₩103,688 | -4.67% | 15.1만 |
|---|
| 2026.02.26 | ₩100,975 | ₩110,582 | ₩100,214 | ₩109,112 | +8.06% | 16.6만 |
|---|
| 2026.02.25 | ₩98,583 | ₩99,011 | ₩95,951 | ₩98,891 | +0.31% | 7.1만 |
|---|
| 2026.02.24 | ₩97,140 | ₩98,276 | ₩96,392 | ₩97,742 | +0.62% | 4.1만 |
|---|
| 2026.02.23 | ₩99,933 | ₩99,933 | ₩94,976 | ₩96,379 | -3.56% | 6만 |
|---|
| 2026.02.20 | ₩98,356 | ₩100,561 | ₩97,915 | ₩99,893 | +1.56% | 8.6만 |
|---|
| 2026.02.19 | ₩96,071 | ₩98,664 | ₩95,938 | ₩98,396 | +2.42% | 9.1만 |
|---|
| 2026.02.18 | ₩99,425 | ₩100,414 | ₩96,379 | ₩97,127 | -2.31% | 7.4만 |
|---|
| 2026.02.17 | ₩99,773 | ₩99,946 | ₩97,434 | ₩98,904 | -0.87% | 7.8만 |
|---|
| 2026.02.13 | ₩99,278 | ₩100,507 | ₩96,886 | ₩99,773 | +0.50% | 7.2만 |
|---|
| 2026.02.12 | ₩100,882 | ₩103,460 | ₩98,329 | ₩99,078 | -1.79% | 10.1만 |
|---|
| 2026.02.11 | ₩101,069 | ₩102,859 | ₩99,746 | ₩100,521 | -0.54% | 16.5만 |
|---|
| 2026.02.10 | ₩101,256 | ₩103,073 | ₩100,200 | ₩100,721 | -0.53% | 10.6만 |
|---|
| 2026.02.09 | ₩99,505 | ₩102,351 | ₩97,555 | ₩100,641 | +1.14% | 7.1만 |
|---|
| 2026.02.06 | ₩95,377 | ₩99,505 | ₩94,976 | ₩99,305 | +4.12% | 13.1만 |
|---|
| 2026.02.05 | ₩92,049 | ₩95,283 | ₩92,049 | ₩94,642 | +2.82% | 7.5만 |
|---|
| 2026.02.04 | ₩93,666 | ₩94,535 | ₩91,034 | ₩92,049 | -1.73% | 7.6만 |
|---|
| 2026.02.03 | ₩92,397 | ₩94,855 | ₩91,595 | ₩92,811 | +0.45% | 12.1만 |
|---|
| 2026.02.02 | ₩90,099 | ₩93,346 | ₩90,099 | ₩91,862 | +1.96% | 8만 |
|---|
| 2026.01.30 | ₩88,362 | ₩90,499 | ₩88,121 | ₩90,125 | +2.00% | 24.5만 |
|---|
| 2026.01.29 | ₩87,854 | ₩90,793 | ₩87,854 | ₩89,471 | +1.84% | 8.6만 |
|---|
| 2026.01.28 | ₩89,885 | ₩90,165 | ₩87,707 | ₩88,388 | -1.66% | 8만 |
|---|
| 2026.01.27 | ₩89,938 | ₩90,580 | ₩88,950 | ₩89,444 | -0.55% | 5.3만 |
|---|
| 2026.01.26 | ₩90,206 | ₩91,849 | ₩89,190 | ₩89,578 | -0.70% | 5.5만 |
|---|
| 2026.01.23 | ₩92,584 | ₩92,824 | ₩89,978 | ₩90,005 | -2.79% | 6.6만 |
|---|
| 2026.01.22 | ₩92,758 | ₩94,348 | ₩91,595 | ₩93,172 | +0.45% | 6만 |
|---|
| 2026.01.21 | ₩90,499 | ₩93,265 | ₩89,591 | ₩92,490 | +2.20% | 6.4만 |
|---|
| 2026.01.20 | ₩90,874 | ₩92,090 | ₩89,497 | ₩89,497 | -1.51% | 6.6만 |
|---|
| 2026.01.16 | ₩93,011 | ₩93,933 | ₩91,341 | ₩92,343 | -0.72% | 7.8만 |
|---|
| 2026.01.15 | ₩90,927 | ₩92,771 | ₩90,820 | ₩92,557 | +1.79% | 4.7만 |
|---|
| 2026.01.14 | ₩89,765 | ₩90,967 | ₩87,814 | ₩90,713 | +1.06% | 12.8만 |
|---|
| 2026.01.13 | ₩91,261 | ₩92,196 | ₩89,658 | ₩89,912 | -1.48% | 7.4만 |
|---|
| 2026.01.12 | ₩88,161 | ₩91,208 | ₩87,907 | ₩90,620 | +2.79% | 9.4만 |
|---|
| 2026.01.09 | ₩86,250 | ₩88,990 | ₩86,250 | ₩88,108 | +2.15% | 8.3만 |
|---|
| 2026.01.08 | ₩84,300 | ₩86,037 | ₩83,885 | ₩85,048 | +0.89% | 5.7만 |
|---|
| 2026.01.07 | ₩85,328 | ₩86,718 | ₩84,179 | ₩84,567 | -0.89% | 4.4만 |
|---|
| 2026.01.06 | ₩85,008 | ₩85,636 | ₩82,082 | ₩85,542 | +0.63% | 7.9만 |
|---|
| 2026.01.05 | ₩84,139 | ₩86,678 | ₩83,672 | ₩85,395 | +1.49% | 5.3만 |
|---|
| 2026.01.02 | ₩84,019 | ₩84,941 | ₩83,177 | ₩84,219 | +0.24% | 5.2만 |
|---|
| 2025.12.31 | ₩83,912 | ₩84,741 | ₩83,150 | ₩83,498 | -0.49% | 4.4만 |
|---|
| 2025.12.30 | ₩84,006 | ₩84,874 | ₩83,819 | ₩83,912 | -0.11% | 3.4만 |
|---|
| 2025.12.29 | ₩85,529 | ₩85,529 | ₩83,404 | ₩84,393 | -1.33% | 3.8만 |
|---|
| 2025.12.26 | ₩86,731 | ₩86,745 | ₩85,262 | ₩85,582 | -1.32% | 5만 |
|---|
| 2025.12.24 | ₩86,184 | ₩87,266 | ₩85,850 | ₩86,451 | +0.31% | 2.6만 |
|---|
| 2025.12.23 | ₩85,663 | ₩86,718 | ₩85,315 | ₩86,317 | +0.76% | 5.5만 |
|---|
| 2025.12.22 | ₩86,103 | ₩87,734 | ₩85,315 | ₩85,716 | -0.45% | 6.9만 |
|---|
| 2025.12.19 | ₩84,901 | ₩85,729 | ₩84,447 | ₩85,703 | +0.94% | 17.2만 |
|---|
| 2025.12.18 | ₩85,382 | ₩85,970 | ₩83,992 | ₩84,326 | -1.24% | 7.1만 |
|---|
| 2025.12.17 | ₩84,620 | ₩84,914 | ₩83,391 | ₩84,326 | -0.35% | 5.6만 |
|---|
| 2025.12.16 | ₩84,366 | ₩85,355 | ₩83,725 | ₩83,832 | -0.63% | 5.3만 |
|---|
| 2025.12.15 | ₩84,847 | ₩85,288 | ₩83,084 | ₩84,219 | -0.74% | 7.4만 |
|---|
| 2025.12.12 | ₩83,859 | ₩85,235 | ₩80,999 | ₩84,888 | +1.23% | 9.1만 |
|---|
| 2025.12.11 | ₩81,387 | ₩84,366 | ₩80,839 | ₩83,952 | +3.15% | 8만 |
|---|
| 2025.12.10 | ₩79,716 | ₩81,935 | ₩79,716 | ₩80,892 | +1.48% | 9.7만 |
|---|
| 2025.12.09 | ₩79,463 | ₩81,240 | ₩79,396 | ₩79,676 | +0.27% | 6.3만 |
|---|
| 2025.12.08 | ₩80,024 | ₩80,705 | ₩79,449 | ₩79,930 | -0.12% | 5.3만 |
|---|
| 2025.12.05 | ₩80,705 | ₩80,892 | ₩79,409 | ₩79,770 | -1.16% | 4.2만 |
|---|
| 2025.12.04 | ₩79,169 | ₩81,106 | ₩77,859 | ₩80,291 | +1.42% | 10.4만 |
|---|
| 2025.12.03 | ₩78,086 | ₩79,529 | ₩76,723 | ₩79,409 | +1.69% | 3.5만 |
|---|
| 2025.12.02 | ₩77,672 | ₩78,354 | ₩77,191 | ₩77,672 | 0.00% | 2.9만 |
|---|
| 2025.12.01 | ₩78,193 | ₩78,367 | ₩76,884 | ₩77,365 | -1.06% | 3.4만 |
|---|
| 2025.11.28 | ₩77,886 | ₩78,447 | ₩77,472 | ₩78,327 | +0.57% | 2만 |
|---|
| 2025.11.26 | ₩77,071 | ₩78,768 | ₩76,136 | ₩78,180 | +1.44% | 6.5만 |
|---|
| 2025.11.25 | ₩76,403 | ₩77,873 | ₩76,082 | ₩77,525 | +1.47% | 3.3만 |
|---|
| 2025.11.24 | ₩74,826 | ₩76,830 | ₩74,064 | ₩76,069 | +1.66% | 5.8만 |
|---|
| 2025.11.21 | ₩72,033 | ₩75,133 | ₩71,018 | ₩74,773 | +3.80% | 6.6만 |
|---|
| 2025.11.20 | ₩74,733 | ₩76,764 | ₩71,552 | ₩71,953 | -3.72% | 6.7만 |
|---|
| 2025.11.19 | ₩74,586 | ₩76,082 | ₩73,303 | ₩73,664 | -1.24% | 7.1만 |
|---|
| 2025.11.18 | ₩75,133 | ₩76,055 | ₩73,330 | ₩74,011 | -1.49% | 5.7만 |
|---|
| 2025.11.17 | ₩76,697 | ₩76,830 | ₩74,505 | ₩75,080 | -2.11% | 4.2만 |
|---|
| 2025.11.14 | ₩75,601 | ₩76,550 | ₩75,361 | ₩76,403 | +1.06% | 3.8만 |
|---|
| 2025.11.13 | ₩77,525 | ₩77,525 | ₩75,761 | ₩76,697 | -1.07% | 5.2만 |
|---|
| 2025.11.12 | ₩76,483 | ₩78,167 | ₩76,483 | ₩77,752 | +1.66% | 6.7만 |
|---|
| 2025.11.11 | ₩78,554 | ₩78,688 | ₩76,082 | ₩76,697 | -2.36% | 5.4만 |
|---|
| 2025.11.10 | ₩79,543 | ₩87,974 | ₩77,565 | ₩78,808 | -0.92% | 9.1만 |
|---|
| 2025.11.07 | ₩80,451 | ₩80,973 | ₩78,554 | ₩78,768 | -2.09% | 5.7만 |
|---|
| 2025.11.06 | ₩81,988 | ₩83,324 | ₩80,064 | ₩80,919 | -1.30% | 7.4만 |
|---|
| 2025.11.05 | ₩85,141 | ₩85,141 | ₩80,999 | ₩81,320 | -4.49% | 16.7만 |
|---|
| 2025.11.04 | ₩84,219 | ₩85,275 | ₩81,641 | ₩85,088 | +1.03% | 13.8만 |
|---|
| 2025.11.03 | ₩80,438 | ₩85,489 | ₩80,371 | ₩85,355 | +6.11% | 17.9만 |
|---|
| 2025.10.31 | ₩76,710 | ₩80,946 | ₩75,828 | ₩80,385 | +4.79% | 13.5만 |
|---|
| 2025.10.30 | ₩79,917 | ₩83,725 | ₩72,929 | ₩75,454 | -5.58% | 7.3만 |
|---|
| 2025.10.29 | ₩73,690 | ₩76,777 | ₩73,263 | ₩74,399 | +0.96% | 6.6만 |
|---|
| 2025.10.28 | ₩73,316 | ₩75,467 | ₩73,303 | ₩74,064 | +1.02% | 6.6만 |
|---|
| 2025.10.27 | ₩73,851 | ₩75,053 | ₩73,236 | ₩73,316 | -0.72% | 5만 |
|---|
| 2025.10.24 | ₩73,169 | ₩73,690 | ₩73,009 | ₩73,450 | +0.38% | 2.2만 |
|---|
| 2025.10.23 | ₩71,606 | ₩72,929 | ₩71,339 | ₩72,528 | +1.29% | 2.7만 |
|---|
| 2025.10.22 | ₩72,287 | ₩72,969 | ₩70,831 | ₩71,205 | -1.50% | 3.6만 |
|---|
| 2025.10.21 | ₩70,898 | ₩72,621 | ₩70,497 | ₩72,167 | +1.79% | 2.5만 |
|---|
| 2025.10.20 | ₩69,989 | ₩71,646 | ₩69,495 | ₩71,472 | +2.12% | 4.7만 |
|---|
| 2025.10.17 | ₩68,907 | ₩70,056 | ₩67,824 | ₩69,308 | +0.58% | 3.7만 |
|---|
| 2025.10.16 | ₩71,218 | ₩71,218 | ₩68,239 | ₩69,107 | -2.96% | 3.5만 |
|---|
| 2025.10.15 | ₩69,842 | ₩70,617 | ₩69,187 | ₩69,896 | +0.08% | 3.8만 |
|---|
| 2025.10.14 | ₩66,488 | ₩69,281 | ₩66,448 | ₩69,281 | +4.20% | 5.2만 |
|---|
| 2025.10.13 | ₩66,715 | ₩67,664 | ₩66,261 | ₩67,464 | +1.12% | 3.6만 |
|---|
| 2025.10.10 | ₩67,023 | ₩68,306 | ₩65,807 | ₩66,047 | -1.46% | 4.9만 |
|---|