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 | ₩135,950 | ₩136,230 | ₩133,521 | ₩135,189 | -0.56% | 5.3만 |
| 2026.10.08 | ₩136,217 | ₩136,430 | ₩132,481 | ₩134,402 | -1.33% | 11만 |
| 2026.10.07 | ₩138,098 | ₩139,913 | ₩134,389 | ₩137,377 | -0.52% | 15.6만 |
| 2026.10.06 | ₩142,141 | ₩142,635 | ₩139,245 | ₩140,740 | -0.99% | 12.1만 |
| 2026.10.05 | ₩140,526 | ₩143,849 | ₩139,672 | ₩140,900 | +0.27% | 11.2만 |
| 2026.10.02 | ₩141,380 | ₩144,036 | ₩140,433 | ₩141,420 | +0.03% | 12.4만 |
| 2026.10.01 | ₩136,817 | ₩139,886 | ₩134,629 | ₩139,793 | +2.17% | 18.7만 |
| 2026.09.30 | ₩137,751 | ₩137,751 | ₩133,708 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩137,471 |
| -0.20% |
| 20.3만 |
| 2026.09.29 | ₩138,205 | ₩139,005 | ₩135,856 | ₩136,564 | -1.19% | 6.8만 |
|---|
| 2026.09.28 | ₩136,617 | ₩138,311 | ₩135,243 | ₩137,578 | +0.70% | 11.2만 |
|---|
| 2026.09.25 | ₩136,657 | ₩138,151 | ₩135,616 | ₩137,204 | +0.40% | 7.8만 |
|---|
| 2026.09.24 | ₩135,803 | ₩136,270 | ₩133,054 | ₩135,216 | -0.43% | 8.9만 |
|---|
| 2026.09.23 | ₩136,790 | ₩138,031 | ₩135,563 | ₩136,924 | +0.10% | 13.2만 |
|---|
| 2026.09.22 | ₩138,738 | ₩139,072 | ₩136,230 | ₩137,871 | -0.63% | 7.4만 |
|---|
| 2026.09.21 | ₩136,003 | ₩138,405 | ₩133,428 | ₩136,777 | +0.57% | 11만 |
|---|
| 2026.09.18 | ₩137,284 | ₩139,566 | ₩134,842 | ₩135,203 | -1.52% | 36.2만 |
|---|
| 2026.09.17 | ₩139,779 | ₩140,980 | ₩135,736 | ₩137,471 | -1.65% | 10만 |
|---|
| 2026.09.16 | ₩135,963 | ₩138,725 | ₩134,495 | ₩136,564 | +0.44% | 8.3만 |
|---|
| 2026.09.15 | ₩134,575 | ₩136,630 | ₩133,561 | ₩135,056 | +0.36% | 19만 |
|---|
| 2026.09.14 | ₩134,682 | ₩137,151 | ₩132,187 | ₩134,122 | -0.42% | 13만 |
|---|
| 2026.09.11 | ₩140,593 | ₩142,007 | ₩138,818 | ₩139,619 | -0.69% | 9.5만 |
|---|
| 2026.09.10 | ₩141,407 | ₩141,647 | ₩137,311 | ₩138,271 | -2.22% | 11.2만 |
|---|
| 2026.09.09 | ₩142,074 | ₩143,569 | ₩139,566 | ₩142,768 | +0.49% | 12.4만 |
|---|
| 2026.09.08 | ₩142,128 | ₩143,488 | ₩139,632 | ₩142,074 | -0.04% | 14.8만 |
|---|
| 2026.09.04 | ₩147,331 | ₩148,452 | ₩142,888 | ₩143,675 | -2.48% | 12.5만 |
|---|
| 2026.09.03 | ₩148,198 | ₩149,106 | ₩144,769 | ₩147,224 | -0.66% | 13.2만 |
|---|
| 2026.09.02 | ₩146,797 | ₩148,625 | ₩144,236 | ₩146,611 | -0.13% | 15.5만 |
|---|
| 2026.09.01 | ₩144,676 | ₩146,931 | ₩142,728 | ₩145,543 | +0.60% | 28.3만 |
|---|
| 2026.08.31 | ₩148,545 | ₩148,545 | ₩144,142 | ₩146,664 | -1.27% | 34.7만 |
|---|
| 2026.08.28 | ₩152,295 | ₩152,628 | ₩148,305 | ₩149,479 | -1.85% | 10.6만 |
|---|
| 2026.08.27 | ₩150,467 | ₩152,855 | ₩149,266 | ₩152,482 | +1.34% | 11.3만 |
|---|
| 2026.08.26 | ₩148,265 | ₩150,173 | ₩147,264 | ₩149,960 | +1.14% | 16.1만 |
|---|
| 2026.08.25 | ₩150,600 | ₩151,601 | ₩145,877 | ₩147,558 | -2.02% | 8.6만 |
|---|
| 2026.08.24 | ₩146,237 | ₩148,025 | ₩145,103 | ₩147,451 | +0.83% | 9.9만 |
|---|
| 2026.08.21 | ₩148,866 | ₩149,106 | ₩144,289 | ₩146,878 | -1.34% | 14.6만 |
|---|
| 2026.08.20 | ₩147,184 | ₩149,213 | ₩145,543 | ₩146,531 | -0.44% | 11.4만 |
|---|
| 2026.08.19 | ₩153,549 | ₩154,830 | ₩146,624 | ₩148,746 | -3.13% | 14.2만 |
|---|
| 2026.08.18 | ₩155,377 | ₩155,964 | ₩149,453 | ₩151,774 | -2.32% | 10만 |
|---|
| 2026.08.17 | ₩154,990 | ₩157,218 | ₩151,948 | ₩156,164 | +0.76% | 12.8만 |
|---|
| 2026.08.14 | ₩153,269 | ₩156,725 | ₩151,748 | ₩154,990 | +1.12% | 11.5만 |
|---|
| 2026.08.13 | ₩154,283 | ₩156,378 | ₩151,401 | ₩153,936 | -0.22% | 12만 |
|---|
| 2026.08.12 | ₩151,841 | ₩153,642 | ₩150,267 | ₩151,668 | -0.11% | 11.1만 |
|---|
| 2026.08.11 | ₩153,496 | ₩156,177 | ₩148,385 | ₩149,119 | -2.85% | 13.9만 |
|---|
| 2026.08.10 | ₩158,979 | ₩160,114 | ₩150,293 | ₩152,935 | -3.80% | 23.5만 |
|---|
| 2026.08.07 | ₩158,112 | ₩161,581 | ₩157,458 | ₩159,740 | +1.03% | 11.3만 |
|---|
| 2026.08.06 | ₩165,771 | ₩169,187 | ₩157,031 | ₩158,112 | -4.62% | 13만 |
|---|
| 2026.08.05 | ₩168,666 | ₩171,935 | ₩165,424 | ₩165,771 | -1.72% | 16.3만 |
|---|
| 2026.08.04 | ₩174,764 | ₩174,764 | ₩168,653 | ₩169,307 | -3.12% | 20.3만 |
|---|
| 2026.08.03 | ₩163,036 | ₩170,494 | ₩161,221 | ₩170,027 | +4.29% | 16만 |
|---|
| 2026.07.31 | ₩172,229 | ₩172,229 | ₩158,873 | ₩164,223 | -4.65% | 59.7만 |
|---|
| 2026.07.30 | ₩166,011 | ₩178,553 | ₩162,155 | ₩169,280 | +1.97% | 27.8만 |
|---|
| 2026.07.29 | ₩168,600 | ₩170,534 | ₩160,861 | ₩164,397 | -2.49% | 27.2만 |
|---|
| 2026.07.28 | ₩172,522 | ₩172,522 | ₩163,436 | ₩168,453 | -2.36% | 26만 |
|---|
| 2026.07.27 | ₩173,430 | ₩176,752 | ₩164,730 | ₩171,135 | -1.32% | 25.4만 |
|---|
| 2026.07.24 | ₩178,073 | ₩179,567 | ₩172,135 | ₩172,536 | -3.11% | 16.7만 |
|---|
| 2026.07.23 | ₩178,246 | ₩180,168 | ₩175,298 | ₩177,139 | -0.62% | 22만 |
|---|
| 2026.07.22 | ₩177,086 | ₩180,275 | ₩174,390 | ₩178,767 | +0.95% | 20.1만 |
|---|
| 2026.07.21 | ₩183,077 | ₩184,237 | ₩171,468 | ₩180,675 | -1.31% | 26.3만 |
|---|
| 2026.07.20 | ₩185,745 | ₩187,773 | ₩180,515 | ₩181,702 | -2.18% | 14.3만 |
|---|
| 2026.07.17 | ₩182,316 | ₩186,185 | ₩176,405 | ₩184,397 | +1.14% | 16.5만 |
|---|
| 2026.07.16 | ₩179,808 | ₩188,360 | ₩179,687 | ₩185,625 | +3.24% | 16.5만 |
|---|
| 2026.07.15 | ₩184,891 | ₩186,799 | ₩176,485 | ₩180,275 | -2.50% | 17.4만 |
|---|
| 2026.07.14 | ₩182,676 | ₩186,265 | ₩180,888 | ₩184,411 | +0.95% | 13.9만 |
|---|
| 2026.07.13 | ₩176,725 | ₩180,768 | ₩175,765 | ₩177,713 | +0.56% | 20.8만 |
|---|
| 2026.07.10 | ₩175,925 | ₩182,543 | ₩171,108 | ₩178,647 | +1.55% | 13.6만 |
|---|
| 2026.07.09 | ₩179,754 | ₩179,874 | ₩173,563 | ₩176,992 | -1.54% | 21.9만 |
|---|
| 2026.07.08 | ₩177,526 | ₩183,610 | ₩175,458 | ₩176,419 | -0.62% | 22.2만 |
|---|
| 2026.07.07 | ₩186,999 | ₩188,174 | ₩177,179 | ₩180,675 | -3.38% | 21.3만 |
|---|
| 2026.07.06 | ₩182,783 | ₩192,910 | ₩182,783 | ₩191,042 | +4.52% | 16만 |
|---|
| 2026.07.02 | ₩193,844 | ₩195,072 | ₩175,378 | ₩182,690 | -5.75% | 30.4만 |
|---|
| 2026.07.01 | ₩198,981 | ₩202,464 | ₩192,537 | ₩192,537 | -3.24% | 25.3만 |
|---|
| 2026.06.30 | ₩199,662 | ₩200,943 | ₩196,780 | ₩200,062 | +0.20% | 22.5만 |
|---|
| 2026.06.29 | ₩197,874 | ₩202,704 | ₩194,898 | ₩199,301 | +0.72% | 20.6만 |
|---|
| 2026.06.26 | ₩195,645 | ₩199,355 | ₩188,160 | ₩197,487 | +0.94% | 60.7만 |
|---|
| 2026.06.25 | ₩192,817 | ₩202,851 | ₩192,817 | ₩195,645 | +1.47% | 22.1만 |
|---|
| 2026.06.24 | ₩187,039 | ₩195,098 | ₩185,452 | ₩191,509 | +2.39% | 32.4만 |
|---|
| 2026.06.23 | ₩184,264 | ₩188,974 | ₩180,128 | ₩184,958 | +0.38% | 17.9만 |
|---|
| 2026.06.22 | ₩185,999 | ₩190,335 | ₩184,784 | ₩188,027 | +1.09% | 28.5만 |
|---|
| 2026.06.18 | ₩188,827 | ₩192,603 | ₩180,795 | ₩185,718 | -1.65% | 25.2만 |
|---|
| 2026.06.17 | ₩177,112 | ₩186,319 | ₩177,112 | ₩185,318 | +4.63% | 19.3만 |
|---|
| 2026.06.16 | ₩176,485 | ₩178,780 | ₩174,791 | ₩176,472 | -0.01% | 11.4만 |
|---|
| 2026.06.15 | ₩174,684 | ₩178,527 | ₩171,882 | ₩174,924 | +0.14% | 15.5만 |
|---|
| 2026.06.12 | ₩173,963 | ₩178,527 | ₩169,320 | ₩171,922 | -1.17% | 19.9만 |
|---|
| 2026.06.11 | ₩165,998 | ₩172,896 | ₩160,127 | ₩172,416 | +3.87% | 13.8만 |
|---|
| 2026.06.10 | ₩164,984 | ₩171,175 | ₩161,902 | ₩163,196 | -1.08% | 16.3만 |
|---|
| 2026.06.09 | ₩164,370 | ₩167,612 | ₩158,126 | ₩164,463 | +0.06% | 13만 |
|---|
| 2026.06.08 | ₩161,101 | ₩164,303 | ₩158,472 | ₩161,661 | +0.35% | 9.8만 |
|---|
| 2026.06.05 | ₩162,475 | ₩163,703 | ₩156,391 | ₩157,125 | -3.29% | 9.7만 |
|---|
| 2026.06.04 | ₩159,473 | ₩164,770 | ₩157,445 | ₩163,596 | +2.59% | 33.6만 |
|---|
| 2026.06.03 | ₩159,740 | ₩162,115 | ₩158,673 | ₩159,713 | -0.02% | 8.7만 |
|---|
| 2026.06.02 | ₩157,885 | ₩163,489 | ₩157,885 | ₩159,740 | +1.17% | 19.2만 |
|---|
| 2026.06.01 | ₩155,710 | ₩157,885 | ₩151,014 | ₩157,885 | +1.40% | 20.9만 |
|---|
| 2026.05.29 | ₩161,181 | ₩161,808 | ₩155,964 | ₩157,392 | -2.35% | 11.7만 |
|---|
| 2026.05.28 | ₩162,622 | ₩164,330 | ₩158,953 | ₩160,514 | -1.30% | 15.6만 |
|---|
| 2026.05.27 | ₩158,539 | ₩163,036 | ₩156,324 | ₩162,502 | +2.50% | 16.1만 |
|---|
| 2026.05.26 | ₩151,174 | ₩158,219 | ₩151,174 | ₩156,765 | +3.70% | 12.3만 |
|---|
| 2026.05.22 | ₩146,784 | ₩150,213 | ₩145,290 | ₩149,786 | +2.05% | 14.1만 |
|---|
| 2026.05.21 | ₩145,370 | ₩146,210 | ₩141,887 | ₩145,463 | +0.06% | 12.6만 |
|---|
| 2026.05.20 | ₩145,156 | ₩147,024 | ₩143,035 | ₩146,144 | +0.68% | 11.9만 |
|---|
| 2026.05.19 | ₩146,731 | ₩146,731 | ₩140,099 | ₩143,035 | -2.52% | 17.5만 |
|---|
| 2026.05.18 | ₩147,838 | ₩149,866 | ₩145,423 | ₩148,279 | +0.30% | 11.6만 |
|---|
| 2026.05.15 | ₩148,399 | ₩150,867 | ₩145,463 | ₩147,838 | -0.38% | 10.2만 |
|---|
| 2026.05.14 | ₩152,255 | ₩152,415 | ₩149,293 | ₩151,481 | -0.51% | 10.8만 |
|---|
| 2026.05.13 | ₩152,468 | ₩152,468 | ₩145,997 | ₩151,414 | -0.69% | 13.2만 |
|---|
| 2026.05.12 | ₩148,852 | ₩152,335 | ₩146,491 | ₩152,068 | +2.16% | 17.5만 |
|---|
| 2026.05.11 | ₩149,453 | ₩150,133 | ₩146,771 | ₩148,345 | -0.74% | 11.4만 |
|---|
| 2026.05.08 | ₩147,251 | ₩150,373 | ₩145,517 | ₩150,133 | +1.96% | 13.8만 |
|---|
| 2026.05.07 | ₩148,986 | ₩148,986 | ₩143,902 | ₩146,077 | -1.95% | 14.7만 |
|---|
| 2026.05.06 | ₩149,546 | ₩151,974 | ₩144,796 | ₩148,372 | -0.79% | 18.9만 |
|---|
| 2026.05.05 | ₩144,422 | ₩152,468 | ₩144,422 | ₩148,652 | +2.93% | 22만 |
|---|
| 2026.05.04 | ₩141,047 | ₩144,316 | ₩137,084 | ₩142,288 | +0.88% | 25.3만 |
|---|
| 2026.05.01 | ₩135,256 | ₩142,861 | ₩132,107 | ₩142,768 | +5.55% | 33.7만 |
|---|
| 2026.04.30 | ₩119,992 | ₩131,667 | ₩117,577 | ₩131,213 | +9.35% | 39.9만 |
|---|
| 2026.04.29 | ₩116,830 | ₩118,311 | ₩113,254 | ₩114,761 | -1.77% | 18.5만 |
|---|
| 2026.04.28 | ₩112,493 | ₩116,122 | ₩108,317 | ₩115,896 | +3.02% | 10.3만 |
|---|
| 2026.04.27 | ₩113,254 | ₩113,814 | ₩111,439 | ₩112,320 | -0.82% | 6.2만 |
|---|
| 2026.04.24 | ₩112,039 | ₩113,334 | ₩109,504 | ₩113,120 | +0.96% | 21.8만 |
|---|
| 2026.04.23 | ₩109,705 | ₩113,054 | ₩109,544 | ₩112,026 | +2.12% | 7.5만 |
|---|
| 2026.04.22 | ₩108,650 | ₩111,119 | ₩108,063 | ₩108,704 | +0.05% | 10.9만 |
|---|
| 2026.04.21 | ₩109,598 | ₩110,572 | ₩107,503 | ₩108,183 | -1.29% | 8.7만 |
|---|
| 2026.04.20 | ₩107,503 | ₩110,225 | ₩106,876 | ₩109,598 | +1.95% | 13.5만 |
|---|
| 2026.04.17 | ₩109,464 | ₩111,866 | ₩108,197 | ₩108,944 | -0.48% | 48만 |
|---|
| 2026.04.16 | ₩110,745 | ₩112,893 | ₩105,448 | ₩106,742 | -3.61% | 17.1만 |
|---|
| 2026.04.15 | ₩116,323 | ₩116,323 | ₩111,866 | ₩111,866 | -3.83% | 11.7만 |
|---|
| 2026.04.14 | ₩117,337 | ₩119,071 | ₩116,309 | ₩116,896 | -0.38% | 11.2만 |
|---|
| 2026.04.13 | ₩112,560 | ₩117,697 | ₩112,560 | ₩117,216 | +4.14% | 14.3만 |
|---|
| 2026.04.10 | ₩111,559 | ₩113,200 | ₩111,559 | ₩112,453 | +0.80% | 5.3만 |
|---|
| 2026.04.09 | ₩109,318 | ₩112,973 | ₩106,889 | ₩111,826 | +2.29% | 9만 |
|---|
| 2026.04.08 | ₩108,824 | ₩110,612 | ₩107,983 | ₩109,398 | +0.53% | 7.6만 |
|---|
| 2026.04.07 | ₩104,554 | ₩106,195 | ₩103,513 | ₩105,088 | +0.51% | 7.7만 |
|---|
| 2026.04.06 | ₩104,661 | ₩105,715 | ₩102,806 | ₩104,648 | -0.01% | 6.6만 |
|---|
| 2026.04.02 | ₩105,301 | ₩107,970 | ₩103,794 | ₩106,315 | +0.96% | 6.7만 |
|---|
| 2026.04.01 | ₩105,315 | ₩108,851 | ₩105,075 | ₩106,729 | +1.34% | 7.1만 |
|---|
| 2026.03.31 | ₩102,152 | ₩104,247 | ₩101,419 | ₩103,887 | +1.70% | 8.5만 |
|---|
| 2026.03.30 | ₩102,539 | ₩102,833 | ₩100,218 | ₩101,058 | -1.44% | 14만 |
|---|
| 2026.03.27 | ₩101,846 | ₩103,473 | ₩100,525 | ₩102,099 | +0.25% | 7.5만 |
|---|
| 2026.03.26 | ₩104,314 | ₩104,954 | ₩101,539 | ₩102,446 | -1.79% | 7.9만 |
|---|
| 2026.03.25 | ₩106,275 | ₩107,997 | ₩104,994 | ₩105,702 | -0.54% | 7.6만 |
|---|
| 2026.03.24 | ₩99,684 | ₩105,662 | ₩99,684 | ₩104,981 | +5.31% | 9.3만 |
|---|
| 2026.03.23 | ₩96,709 | ₩102,259 | ₩94,681 | ₩101,459 | +4.91% | 20.5만 |
|---|
| 2026.03.20 | ₩95,868 | ₩95,868 | ₩92,599 | ₩94,387 | -1.54% | 48.5만 |
|---|
| 2026.03.19 | ₩94,494 | ₩96,495 | ₩93,506 | ₩95,481 | +1.04% | 13.7만 |
|---|
| 2026.03.18 | ₩97,029 | ₩99,110 | ₩94,881 | ₩95,948 | -1.11% | 12.9만 |
|---|
| 2026.03.17 | ₩96,655 | ₩97,923 | ₩95,228 | ₩97,883 | +1.27% | 9.2만 |
|---|
| 2026.03.16 | ₩95,321 | ₩96,775 | ₩94,747 | ₩96,629 | +1.37% | 12.9만 |
|---|
| 2026.03.13 | ₩97,869 | ₩98,083 | ₩94,200 | ₩94,654 | -3.29% | 8.2만 |
|---|
| 2026.03.12 | ₩98,430 | ₩99,044 | ₩93,773 | ₩97,736 | -0.70% | 17만 |
|---|
| 2026.03.11 | ₩100,751 | ₩102,419 | ₩98,537 | ₩99,924 | -0.82% | 11.9만 |
|---|
| 2026.03.10 | ₩98,697 | ₩103,420 | ₩97,429 | ₩101,085 | +2.42% | 13.6만 |
|---|
| 2026.03.09 | ₩99,137 | ₩99,831 | ₩95,881 | ₩99,591 | +0.46% | 14.3만 |
|---|
| 2026.03.06 | ₩101,485 | ₩102,619 | ₩98,577 | ₩100,511 | -0.96% | 11.9만 |
|---|
| 2026.03.05 | ₩107,850 | ₩108,250 | ₩102,486 | ₩104,768 | -2.86% | 6.1만 |
|---|
| 2026.03.04 | ₩107,530 | ₩110,332 | ₩106,476 | ₩109,238 | +1.59% | 7.7만 |
|---|
| 2026.03.03 | ₩107,276 | ₩108,103 | ₩104,060 | ₩108,023 | +0.70% | 9.3만 |
|---|
| 2026.03.02 | ₩103,193 | ₩110,905 | ₩100,538 | ₩109,504 | +6.12% | 13.8만 |
|---|
| 2026.02.27 | ₩108,610 | ₩108,610 | ₩99,617 | ₩103,540 | -4.67% | 15.1만 |
|---|
| 2026.02.26 | ₩100,832 | ₩110,425 | ₩100,071 | ₩108,957 | +8.06% | 16.6만 |
|---|
| 2026.02.25 | ₩98,443 | ₩98,870 | ₩95,815 | ₩98,750 | +0.31% | 7.1만 |
|---|
| 2026.02.24 | ₩97,002 | ₩98,136 | ₩96,255 | ₩97,603 | +0.62% | 4.1만 |
|---|
| 2026.02.23 | ₩99,791 | ₩99,791 | ₩94,841 | ₩96,242 | -3.56% | 6만 |
|---|
| 2026.02.20 | ₩98,216 | ₩100,418 | ₩97,776 | ₩99,751 | +1.56% | 8.6만 |
|---|
| 2026.02.19 | ₩95,935 | ₩98,523 | ₩95,801 | ₩98,256 | +2.42% | 9.1만 |
|---|
| 2026.02.18 | ₩99,284 | ₩100,271 | ₩96,242 | ₩96,989 | -2.31% | 7.4만 |
|---|
| 2026.02.17 | ₩99,631 | ₩99,804 | ₩97,296 | ₩98,763 | -0.87% | 7.8만 |
|---|
| 2026.02.13 | ₩99,137 | ₩100,365 | ₩96,749 | ₩99,631 | +0.50% | 7.2만 |
|---|
| 2026.02.12 | ₩100,738 | ₩103,313 | ₩98,190 | ₩98,937 | -1.79% | 10.1만 |
|---|
| 2026.02.11 | ₩100,925 | ₩102,713 | ₩99,604 | ₩100,378 | -0.54% | 16.5만 |
|---|
| 2026.02.10 | ₩101,112 | ₩102,926 | ₩100,058 | ₩100,578 | -0.53% | 10.6만 |
|---|
| 2026.02.09 | ₩99,364 | ₩102,206 | ₩97,416 | ₩100,498 | +1.14% | 7.1만 |
|---|
| 2026.02.06 | ₩95,241 | ₩99,364 | ₩94,841 | ₩99,164 | +4.12% | 13.1만 |
|---|
| 2026.02.05 | ₩91,919 | ₩95,148 | ₩91,919 | ₩94,507 | +2.82% | 7.5만 |
|---|
| 2026.02.04 | ₩93,533 | ₩94,400 | ₩90,904 | ₩91,919 | -1.73% | 7.6만 |
|---|
| 2026.02.03 | ₩92,265 | ₩94,721 | ₩91,465 | ₩92,679 | +0.45% | 12.1만 |
|---|
| 2026.02.02 | ₩89,971 | ₩93,213 | ₩89,971 | ₩91,732 | +1.96% | 8만 |
|---|
| 2026.01.30 | ₩88,236 | ₩90,371 | ₩87,996 | ₩89,997 | +2.00% | 24.5만 |
|---|
| 2026.01.29 | ₩87,729 | ₩90,664 | ₩87,729 | ₩89,343 | +1.84% | 8.6만 |
|---|
| 2026.01.28 | ₩89,757 | ₩90,037 | ₩87,582 | ₩88,263 | -1.66% | 8만 |
|---|
| 2026.01.27 | ₩89,810 | ₩90,451 | ₩88,823 | ₩89,317 | -0.55% | 5.3만 |
|---|
| 2026.01.26 | ₩90,077 | ₩91,718 | ₩89,063 | ₩89,450 | -0.70% | 5.5만 |
|---|
| 2026.01.23 | ₩92,452 | ₩92,692 | ₩89,850 | ₩89,877 | -2.79% | 6.6만 |
|---|
| 2026.01.22 | ₩92,626 | ₩94,214 | ₩91,465 | ₩93,039 | +0.45% | 6만 |
|---|
| 2026.01.21 | ₩90,371 | ₩93,133 | ₩89,463 | ₩92,359 | +2.20% | 6.4만 |
|---|
| 2026.01.20 | ₩90,744 | ₩91,959 | ₩89,370 | ₩89,370 | -1.51% | 6.6만 |
|---|
| 2026.01.16 | ₩92,879 | ₩93,800 | ₩91,211 | ₩92,212 | -0.72% | 7.8만 |
|---|
| 2026.01.15 | ₩90,798 | ₩92,639 | ₩90,691 | ₩92,426 | +1.79% | 4.7만 |
|---|
| 2026.01.14 | ₩89,637 | ₩90,838 | ₩87,689 | ₩90,584 | +1.06% | 12.8만 |
|---|
| 2026.01.13 | ₩91,131 | ₩92,065 | ₩89,530 | ₩89,784 | -1.48% | 7.4만 |
|---|
| 2026.01.12 | ₩88,036 | ₩91,078 | ₩87,782 | ₩90,491 | +2.79% | 9.4만 |
|---|
| 2026.01.09 | ₩86,128 | ₩88,863 | ₩86,128 | ₩87,982 | +2.15% | 8.3만 |
|---|
| 2026.01.08 | ₩84,180 | ₩85,914 | ₩83,766 | ₩84,927 | +0.89% | 5.7만 |
|---|
| 2026.01.07 | ₩85,207 | ₩86,595 | ₩84,060 | ₩84,447 | -0.89% | 4.4만 |
|---|
| 2026.01.06 | ₩84,887 | ₩85,514 | ₩81,965 | ₩85,421 | +0.63% | 7.9만 |
|---|
| 2026.01.05 | ₩84,020 | ₩86,555 | ₩83,553 | ₩85,274 | +1.49% | 5.3만 |
|---|
| 2026.01.02 | ₩83,900 | ₩84,820 | ₩83,059 | ₩84,100 | +0.24% | 5.2만 |
|---|
| 2025.12.31 | ₩83,793 | ₩84,620 | ₩83,032 | ₩83,379 | -0.49% | 4.4만 |
|---|
| 2025.12.30 | ₩83,886 | ₩84,753 | ₩83,699 | ₩83,793 | -0.11% | 3.4만 |
|---|
| 2025.12.29 | ₩85,407 | ₩85,407 | ₩83,286 | ₩84,273 | -1.33% | 3.8만 |
|---|
| 2025.12.26 | ₩86,608 | ₩86,621 | ₩85,140 | ₩85,461 | -1.32% | 5만 |
|---|
| 2025.12.24 | ₩86,061 | ₩87,142 | ₩85,727 | ₩86,328 | +0.31% | 2.6만 |
|---|
| 2025.12.23 | ₩85,541 | ₩86,595 | ₩85,194 | ₩86,194 | +0.76% | 5.5만 |
|---|
| 2025.12.22 | ₩85,981 | ₩87,609 | ₩85,194 | ₩85,594 | -0.45% | 6.9만 |
|---|
| 2025.12.19 | ₩84,780 | ₩85,607 | ₩84,326 | ₩85,581 | +0.94% | 17.2만 |
|---|
| 2025.12.18 | ₩85,260 | ₩85,848 | ₩83,873 | ₩84,206 | -1.24% | 7.1만 |
|---|
| 2025.12.17 | ₩84,500 | ₩84,793 | ₩83,272 | ₩84,206 | -0.35% | 5.6만 |
|---|
| 2025.12.16 | ₩84,246 | ₩85,234 | ₩83,606 | ₩83,713 | -0.63% | 5.3만 |
|---|
| 2025.12.15 | ₩84,727 | ₩85,167 | ₩82,966 | ₩84,100 | -0.74% | 7.4만 |
|---|
| 2025.12.12 | ₩83,739 | ₩85,114 | ₩80,884 | ₩84,767 | +1.23% | 9.1만 |
|---|
| 2025.12.11 | ₩81,271 | ₩84,246 | ₩80,724 | ₩83,833 | +3.15% | 8만 |
|---|
| 2025.12.10 | ₩79,603 | ₩81,818 | ₩79,603 | ₩80,777 | +1.48% | 9.7만 |
|---|
| 2025.12.09 | ₩79,350 | ₩81,124 | ₩79,283 | ₩79,563 | +0.27% | 6.3만 |
|---|
| 2025.12.08 | ₩79,910 | ₩80,591 | ₩79,336 | ₩79,817 | -0.12% | 5.3만 |
|---|
| 2025.12.05 | ₩80,591 | ₩80,777 | ₩79,296 | ₩79,657 | -1.16% | 4.2만 |
|---|
| 2025.12.04 | ₩79,056 | ₩80,991 | ₩77,748 | ₩80,177 | +1.42% | 10.4만 |
|---|
| 2025.12.03 | ₩77,975 | ₩79,416 | ₩76,614 | ₩79,296 | +1.69% | 3.5만 |
|---|
| 2025.12.02 | ₩77,562 | ₩78,242 | ₩77,081 | ₩77,562 | 0.00% | 2.9만 |
|---|
| 2025.12.01 | ₩78,082 | ₩78,256 | ₩76,774 | ₩77,255 | -1.06% | 3.4만 |
|---|
| 2025.11.28 | ₩77,775 | ₩78,336 | ₩77,362 | ₩78,215 | +0.57% | 2만 |
|---|
| 2025.11.26 | ₩76,961 | ₩78,656 | ₩76,027 | ₩78,069 | +1.44% | 6.5만 |
|---|
| 2025.11.25 | ₩76,294 | ₩77,762 | ₩75,974 | ₩77,415 | +1.47% | 3.3만 |
|---|
| 2025.11.24 | ₩74,720 | ₩76,721 | ₩73,959 | ₩75,961 | +1.66% | 5.8만 |
|---|
| 2025.11.21 | ₩71,931 | ₩75,027 | ₩70,917 | ₩74,666 | +3.80% | 6.6만 |
|---|
| 2025.11.20 | ₩74,626 | ₩76,654 | ₩71,451 | ₩71,851 | -3.72% | 6.7만 |
|---|
| 2025.11.19 | ₩74,480 | ₩75,974 | ₩73,199 | ₩73,559 | -1.24% | 7.1만 |
|---|
| 2025.11.18 | ₩75,027 | ₩75,947 | ₩73,225 | ₩73,906 | -1.49% | 5.7만 |
|---|
| 2025.11.17 | ₩76,588 | ₩76,721 | ₩74,399 | ₩74,973 | -2.11% | 4.2만 |
|---|
| 2025.11.14 | ₩75,494 | ₩76,441 | ₩75,253 | ₩76,294 | +1.06% | 3.8만 |
|---|
| 2025.11.13 | ₩77,415 | ₩77,415 | ₩75,654 | ₩76,588 | -1.07% | 5.2만 |
|---|
| 2025.11.12 | ₩76,374 | ₩78,055 | ₩76,374 | ₩77,642 | +1.66% | 6.7만 |
|---|
| 2025.11.11 | ₩78,442 | ₩78,576 | ₩75,974 | ₩76,588 | -2.36% | 5.4만 |
|---|
| 2025.11.10 | ₩79,430 | ₩87,849 | ₩77,455 | ₩78,696 | -0.92% | 9.1만 |
|---|
| 2025.11.07 | ₩80,337 | ₩80,857 | ₩78,442 | ₩78,656 | -2.09% | 5.7만 |
|---|
| 2025.11.06 | ₩81,871 | ₩83,206 | ₩79,950 | ₩80,804 | -1.30% | 7.4만 |
|---|
| 2025.11.05 | ₩85,020 | ₩85,020 | ₩80,884 | ₩81,204 | -4.49% | 16.7만 |
|---|
| 2025.11.04 | ₩84,100 | ₩85,154 | ₩81,525 | ₩84,967 | +1.03% | 13.8만 |
|---|
| 2025.11.03 | ₩80,324 | ₩85,367 | ₩80,257 | ₩85,234 | +6.11% | 17.9만 |
|---|
| 2025.10.31 | ₩76,601 | ₩80,831 | ₩75,720 | ₩80,270 | +4.79% | 13.5만 |
|---|
| 2025.10.30 | ₩79,803 | ₩83,606 | ₩72,825 | ₩75,347 | -5.58% | 7.3만 |
|---|
| 2025.10.29 | ₩73,586 | ₩76,668 | ₩73,159 | ₩74,293 | +0.96% | 6.6만 |
|---|
| 2025.10.28 | ₩73,212 | ₩75,360 | ₩73,199 | ₩73,959 | +1.02% | 6.6만 |
|---|
| 2025.10.27 | ₩73,746 | ₩74,947 | ₩73,132 | ₩73,212 | -0.72% | 5만 |
|---|
| 2025.10.24 | ₩73,065 | ₩73,586 | ₩72,905 | ₩73,345 | +0.38% | 2.2만 |
|---|
| 2025.10.23 | ₩71,504 | ₩72,825 | ₩71,237 | ₩72,425 | +1.29% | 2.7만 |
|---|
| 2025.10.22 | ₩72,185 | ₩72,865 | ₩70,730 | ₩71,104 | -1.50% | 3.6만 |
|---|
| 2025.10.21 | ₩70,797 | ₩72,518 | ₩70,397 | ₩72,064 | +1.79% | 2.5만 |
|---|
| 2025.10.20 | ₩69,890 | ₩71,544 | ₩69,396 | ₩71,371 | +2.12% | 4.7만 |
|---|
| 2025.10.17 | ₩68,809 | ₩69,956 | ₩67,728 | ₩69,209 | +0.58% | 3.7만 |
|---|
| 2025.10.16 | ₩71,117 | ₩71,117 | ₩68,142 | ₩69,009 | -2.96% | 3.5만 |
|---|
| 2025.10.15 | ₩69,743 | ₩70,517 | ₩69,089 | ₩69,796 | +0.08% | 3.8만 |
|---|
| 2025.10.14 | ₩66,394 | ₩69,182 | ₩66,354 | ₩69,182 | +4.20% | 5.2만 |
|---|
| 2025.10.13 | ₩66,621 | ₩67,568 | ₩66,167 | ₩67,368 | +1.12% | 3.6만 |
|---|
| 2025.10.10 | ₩66,927 | ₩68,208 | ₩65,713 | ₩65,953 | -1.46% | 4.9만 |
|---|