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 | ₩135,995 | ₩136,275 | ₩133,565 | ₩135,234 | -0.56% | 5.3만 |
| 2026.10.08 | ₩136,262 | ₩136,475 | ₩132,524 | ₩134,446 | -1.33% | 11만 |
| 2026.10.07 | ₩138,144 | ₩139,959 | ₩134,433 | ₩137,423 | -0.52% | 15.6만 |
| 2026.10.06 | ₩142,188 | ₩142,682 | ₩139,291 | ₩140,786 | -0.99% | 12.1만 |
| 2026.10.05 | ₩140,573 | ₩143,896 | ₩139,718 | ₩140,946 | +0.27% | 11.2만 |
| 2026.10.02 | ₩141,427 | ₩144,083 | ₩140,479 | ₩141,467 | +0.03% | 12.4만 |
| 2026.10.01 | ₩136,862 | ₩139,932 | ₩134,673 | ₩139,839 | +2.17% | 18.7만 |
| 2026.09.30 | ₩137,796 | ₩137,796 | ₩133,752 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩137,516 |
| -0.20% |
| 20.3만 |
| 2026.09.29 | ₩138,250 | ₩139,051 | ₩135,901 | ₩136,609 | -1.19% | 6.8만 |
|---|
| 2026.09.28 | ₩136,662 | ₩138,357 | ₩135,287 | ₩137,623 | +0.70% | 11.2만 |
|---|
| 2026.09.25 | ₩136,702 | ₩138,197 | ₩135,661 | ₩137,249 | +0.40% | 7.8만 |
|---|
| 2026.09.24 | ₩135,848 | ₩136,315 | ₩133,098 | ₩135,261 | -0.43% | 8.9만 |
|---|
| 2026.09.23 | ₩136,835 | ₩138,077 | ₩135,608 | ₩136,969 | +0.10% | 13.2만 |
|---|
| 2026.09.22 | ₩138,784 | ₩139,118 | ₩136,275 | ₩137,917 | -0.63% | 7.4만 |
|---|
| 2026.09.21 | ₩136,048 | ₩138,451 | ₩133,472 | ₩136,822 | +0.57% | 11만 |
|---|
| 2026.09.18 | ₩137,329 | ₩139,612 | ₩134,887 | ₩135,247 | -1.52% | 36.2만 |
|---|
| 2026.09.17 | ₩139,825 | ₩141,027 | ₩135,781 | ₩137,516 | -1.65% | 10만 |
|---|
| 2026.09.16 | ₩136,008 | ₩138,771 | ₩134,540 | ₩136,609 | +0.44% | 8.3만 |
|---|
| 2026.09.15 | ₩134,620 | ₩136,675 | ₩133,605 | ₩135,100 | +0.36% | 19만 |
|---|
| 2026.09.14 | ₩134,727 | ₩137,196 | ₩132,231 | ₩134,166 | -0.42% | 13만 |
|---|
| 2026.09.11 | ₩140,639 | ₩142,054 | ₩138,864 | ₩139,665 | -0.69% | 9.5만 |
|---|
| 2026.09.10 | ₩141,454 | ₩141,694 | ₩137,356 | ₩138,317 | -2.22% | 11.2만 |
|---|
| 2026.09.09 | ₩142,121 | ₩143,616 | ₩139,612 | ₩142,815 | +0.49% | 12.4만 |
|---|
| 2026.09.08 | ₩142,174 | ₩143,536 | ₩139,678 | ₩142,121 | -0.04% | 14.8만 |
|---|
| 2026.09.04 | ₩147,380 | ₩148,501 | ₩142,935 | ₩143,723 | -2.48% | 12.5만 |
|---|
| 2026.09.03 | ₩148,247 | ₩149,155 | ₩144,817 | ₩147,273 | -0.66% | 13.2만 |
|---|
| 2026.09.02 | ₩146,846 | ₩148,674 | ₩144,283 | ₩146,659 | -0.13% | 15.5만 |
|---|
| 2026.09.01 | ₩144,724 | ₩146,979 | ₩142,775 | ₩145,591 | +0.60% | 28.3만 |
|---|
| 2026.08.31 | ₩148,594 | ₩148,594 | ₩144,190 | ₩146,712 | -1.27% | 34.7만 |
|---|
| 2026.08.28 | ₩152,345 | ₩152,679 | ₩148,354 | ₩149,529 | -1.85% | 10.6만 |
|---|
| 2026.08.27 | ₩150,516 | ₩152,906 | ₩149,315 | ₩152,532 | +1.34% | 11.3만 |
|---|
| 2026.08.26 | ₩148,314 | ₩150,223 | ₩147,313 | ₩150,009 | +1.14% | 16.1만 |
|---|
| 2026.08.25 | ₩150,650 | ₩151,651 | ₩145,925 | ₩147,607 | -2.02% | 8.6만 |
|---|
| 2026.08.24 | ₩146,285 | ₩148,074 | ₩145,151 | ₩147,500 | +0.83% | 9.9만 |
|---|
| 2026.08.21 | ₩148,915 | ₩149,155 | ₩144,337 | ₩146,926 | -1.34% | 14.6만 |
|---|
| 2026.08.20 | ₩147,233 | ₩149,262 | ₩145,591 | ₩146,579 | -0.44% | 11.4만 |
|---|
| 2026.08.19 | ₩153,600 | ₩154,881 | ₩146,672 | ₩148,795 | -3.13% | 14.2만 |
|---|
| 2026.08.18 | ₩155,428 | ₩156,015 | ₩149,502 | ₩151,824 | -2.32% | 10만 |
|---|
| 2026.08.17 | ₩155,041 | ₩157,270 | ₩151,998 | ₩156,216 | +0.76% | 12.8만 |
|---|
| 2026.08.14 | ₩153,319 | ₩156,776 | ₩151,798 | ₩155,041 | +1.12% | 11.5만 |
|---|
| 2026.08.13 | ₩154,334 | ₩156,429 | ₩151,451 | ₩153,987 | -0.22% | 12만 |
|---|
| 2026.08.12 | ₩151,891 | ₩153,693 | ₩150,316 | ₩151,718 | -0.11% | 11.1만 |
|---|
| 2026.08.11 | ₩153,546 | ₩156,229 | ₩148,434 | ₩149,168 | -2.85% | 13.9만 |
|---|
| 2026.08.10 | ₩159,032 | ₩160,166 | ₩150,343 | ₩152,986 | -3.80% | 23.5만 |
|---|
| 2026.08.07 | ₩158,164 | ₩161,635 | ₩157,510 | ₩159,793 | +1.03% | 11.3만 |
|---|
| 2026.08.06 | ₩165,826 | ₩169,243 | ₩157,083 | ₩158,164 | -4.62% | 13만 |
|---|
| 2026.08.05 | ₩168,722 | ₩171,992 | ₩165,479 | ₩165,826 | -1.72% | 16.3만 |
|---|
| 2026.08.04 | ₩174,822 | ₩174,822 | ₩168,709 | ₩169,363 | -3.12% | 20.3만 |
|---|
| 2026.08.03 | ₩163,089 | ₩170,551 | ₩161,274 | ₩170,083 | +4.29% | 16만 |
|---|
| 2026.07.31 | ₩172,286 | ₩172,286 | ₩158,925 | ₩164,277 | -4.65% | 59.7만 |
|---|
| 2026.07.30 | ₩166,066 | ₩178,612 | ₩162,209 | ₩169,336 | +1.97% | 27.8만 |
|---|
| 2026.07.29 | ₩168,655 | ₩170,591 | ₩160,914 | ₩164,451 | -2.49% | 27.2만 |
|---|
| 2026.07.28 | ₩172,579 | ₩172,579 | ₩163,490 | ₩168,508 | -2.36% | 26만 |
|---|
| 2026.07.27 | ₩173,487 | ₩176,810 | ₩164,785 | ₩171,191 | -1.32% | 25.4만 |
|---|
| 2026.07.24 | ₩178,132 | ₩179,627 | ₩172,192 | ₩172,593 | -3.11% | 16.7만 |
|---|
| 2026.07.23 | ₩178,305 | ₩180,227 | ₩175,356 | ₩177,197 | -0.62% | 22만 |
|---|
| 2026.07.22 | ₩177,144 | ₩180,334 | ₩174,448 | ₩178,826 | +0.95% | 20.1만 |
|---|
| 2026.07.21 | ₩183,137 | ₩184,298 | ₩171,525 | ₩180,734 | -1.31% | 26.3만 |
|---|
| 2026.07.20 | ₩185,806 | ₩187,835 | ₩180,574 | ₩181,762 | -2.18% | 14.3만 |
|---|
| 2026.07.17 | ₩182,376 | ₩186,247 | ₩176,463 | ₩184,458 | +1.14% | 16.5만 |
|---|
| 2026.07.16 | ₩179,867 | ₩188,422 | ₩179,747 | ₩185,686 | +3.24% | 16.5만 |
|---|
| 2026.07.15 | ₩184,952 | ₩186,861 | ₩176,543 | ₩180,334 | -2.50% | 17.4만 |
|---|
| 2026.07.14 | ₩182,737 | ₩186,327 | ₩180,948 | ₩184,472 | +0.95% | 13.9만 |
|---|
| 2026.07.13 | ₩176,784 | ₩180,828 | ₩175,823 | ₩177,771 | +0.56% | 20.8만 |
|---|
| 2026.07.10 | ₩175,983 | ₩182,603 | ₩171,165 | ₩178,706 | +1.55% | 13.6만 |
|---|
| 2026.07.09 | ₩179,813 | ₩179,934 | ₩173,620 | ₩177,051 | -1.54% | 21.9만 |
|---|
| 2026.07.08 | ₩177,585 | ₩183,671 | ₩175,516 | ₩176,477 | -0.62% | 22.2만 |
|---|
| 2026.07.07 | ₩187,061 | ₩188,236 | ₩177,237 | ₩180,734 | -3.38% | 21.3만 |
|---|
| 2026.07.06 | ₩182,843 | ₩192,974 | ₩182,843 | ₩191,105 | +4.52% | 16만 |
|---|
| 2026.07.02 | ₩193,908 | ₩195,136 | ₩175,436 | ₩182,750 | -5.75% | 30.4만 |
|---|
| 2026.07.01 | ₩199,047 | ₩202,530 | ₩192,600 | ₩192,600 | -3.24% | 25.3만 |
|---|
| 2026.06.30 | ₩199,727 | ₩201,009 | ₩196,844 | ₩200,128 | +0.20% | 22.5만 |
|---|
| 2026.06.29 | ₩197,939 | ₩202,771 | ₩194,963 | ₩199,367 | +0.72% | 20.6만 |
|---|
| 2026.06.26 | ₩195,710 | ₩199,421 | ₩188,222 | ₩197,552 | +0.94% | 60.7만 |
|---|
| 2026.06.25 | ₩192,880 | ₩202,917 | ₩192,880 | ₩195,710 | +1.47% | 22.1만 |
|---|
| 2026.06.24 | ₩187,101 | ₩195,163 | ₩185,513 | ₩191,572 | +2.39% | 32.4만 |
|---|
| 2026.06.23 | ₩184,325 | ₩189,036 | ₩180,187 | ₩185,019 | +0.38% | 17.9만 |
|---|
| 2026.06.22 | ₩186,060 | ₩190,398 | ₩184,845 | ₩188,089 | +1.09% | 28.5만 |
|---|
| 2026.06.18 | ₩188,890 | ₩192,667 | ₩180,855 | ₩185,780 | -1.65% | 25.2만 |
|---|
| 2026.06.17 | ₩177,171 | ₩186,380 | ₩177,171 | ₩185,379 | +4.63% | 19.3만 |
|---|
| 2026.06.16 | ₩176,543 | ₩178,839 | ₩174,848 | ₩176,530 | -0.01% | 11.4만 |
|---|
| 2026.06.15 | ₩174,742 | ₩178,586 | ₩171,939 | ₩174,982 | +0.14% | 15.5만 |
|---|
| 2026.06.12 | ₩174,021 | ₩178,586 | ₩169,376 | ₩171,979 | -1.17% | 19.9만 |
|---|
| 2026.06.11 | ₩166,053 | ₩172,953 | ₩160,180 | ₩172,473 | +3.87% | 13.8만 |
|---|
| 2026.06.10 | ₩165,038 | ₩171,231 | ₩161,955 | ₩163,250 | -1.08% | 16.3만 |
|---|
| 2026.06.09 | ₩164,424 | ₩167,668 | ₩158,178 | ₩164,518 | +0.06% | 13만 |
|---|
| 2026.06.08 | ₩161,154 | ₩164,357 | ₩158,525 | ₩161,715 | +0.35% | 9.8만 |
|---|
| 2026.06.05 | ₩162,529 | ₩163,757 | ₩156,443 | ₩157,177 | -3.29% | 9.7만 |
|---|
| 2026.06.04 | ₩159,526 | ₩164,825 | ₩157,497 | ₩163,650 | +2.59% | 33.6만 |
|---|
| 2026.06.03 | ₩159,793 | ₩162,168 | ₩158,725 | ₩159,766 | -0.02% | 8.7만 |
|---|
| 2026.06.02 | ₩157,937 | ₩163,543 | ₩157,937 | ₩159,793 | +1.17% | 19.2만 |
|---|
| 2026.06.01 | ₩155,762 | ₩157,937 | ₩151,064 | ₩157,937 | +1.40% | 20.9만 |
|---|
| 2026.05.29 | ₩161,234 | ₩161,861 | ₩156,015 | ₩157,444 | -2.35% | 11.7만 |
|---|
| 2026.05.28 | ₩162,676 | ₩164,384 | ₩159,005 | ₩160,567 | -1.30% | 15.6만 |
|---|
| 2026.05.27 | ₩158,591 | ₩163,089 | ₩156,376 | ₩162,556 | +2.50% | 16.1만 |
|---|
| 2026.05.26 | ₩151,224 | ₩158,271 | ₩151,224 | ₩156,816 | +3.70% | 12.3만 |
|---|
| 2026.05.22 | ₩146,833 | ₩150,263 | ₩145,338 | ₩149,836 | +2.05% | 14.1만 |
|---|
| 2026.05.21 | ₩145,418 | ₩146,259 | ₩141,934 | ₩145,511 | +0.06% | 12.6만 |
|---|
| 2026.05.20 | ₩145,204 | ₩147,073 | ₩143,082 | ₩146,192 | +0.68% | 11.9만 |
|---|
| 2026.05.19 | ₩146,779 | ₩146,779 | ₩140,146 | ₩143,082 | -2.52% | 17.5만 |
|---|
| 2026.05.18 | ₩147,887 | ₩149,916 | ₩145,471 | ₩148,327 | +0.30% | 11.6만 |
|---|
| 2026.05.15 | ₩148,448 | ₩150,917 | ₩145,511 | ₩147,887 | -0.38% | 10.2만 |
|---|
| 2026.05.14 | ₩152,305 | ₩152,465 | ₩149,342 | ₩151,531 | -0.51% | 10.8만 |
|---|
| 2026.05.13 | ₩152,518 | ₩152,518 | ₩146,045 | ₩151,464 | -0.69% | 13.2만 |
|---|
| 2026.05.12 | ₩148,901 | ₩152,385 | ₩146,539 | ₩152,118 | +2.16% | 17.5만 |
|---|
| 2026.05.11 | ₩149,502 | ₩150,183 | ₩146,819 | ₩148,394 | -0.74% | 11.4만 |
|---|
| 2026.05.08 | ₩147,300 | ₩150,423 | ₩145,565 | ₩150,183 | +1.96% | 13.8만 |
|---|
| 2026.05.07 | ₩149,035 | ₩149,035 | ₩143,950 | ₩146,125 | -1.95% | 14.7만 |
|---|
| 2026.05.06 | ₩149,595 | ₩152,025 | ₩144,844 | ₩148,421 | -0.79% | 18.9만 |
|---|
| 2026.05.05 | ₩144,470 | ₩152,518 | ₩144,470 | ₩148,701 | +2.93% | 22만 |
|---|
| 2026.05.04 | ₩141,093 | ₩144,363 | ₩137,129 | ₩142,335 | +0.88% | 25.3만 |
|---|
| 2026.05.01 | ₩135,301 | ₩142,908 | ₩132,151 | ₩142,815 | +5.55% | 33.7만 |
|---|
| 2026.04.30 | ₩120,031 | ₩131,710 | ₩117,616 | ₩131,256 | +9.35% | 39.9만 |
|---|
| 2026.04.29 | ₩116,868 | ₩118,350 | ₩113,291 | ₩114,799 | -1.77% | 18.5만 |
|---|
| 2026.04.28 | ₩112,530 | ₩116,161 | ₩108,353 | ₩115,934 | +3.02% | 10.3만 |
|---|
| 2026.04.27 | ₩113,291 | ₩113,852 | ₩111,476 | ₩112,357 | -0.82% | 6.2만 |
|---|
| 2026.04.24 | ₩112,076 | ₩113,371 | ₩109,540 | ₩113,158 | +0.96% | 21.8만 |
|---|
| 2026.04.23 | ₩109,741 | ₩113,091 | ₩109,581 | ₩112,063 | +2.12% | 7.5만 |
|---|
| 2026.04.22 | ₩108,686 | ₩111,155 | ₩108,099 | ₩108,740 | +0.05% | 10.9만 |
|---|
| 2026.04.21 | ₩109,634 | ₩110,608 | ₩107,538 | ₩108,219 | -1.29% | 8.7만 |
|---|
| 2026.04.20 | ₩107,538 | ₩110,261 | ₩106,911 | ₩109,634 | +1.95% | 13.5만 |
|---|
| 2026.04.17 | ₩109,500 | ₩111,903 | ₩108,232 | ₩108,980 | -0.48% | 48만 |
|---|
| 2026.04.16 | ₩110,782 | ₩112,931 | ₩105,483 | ₩106,778 | -3.61% | 17.1만 |
|---|
| 2026.04.15 | ₩116,361 | ₩116,361 | ₩111,903 | ₩111,903 | -3.83% | 11.7만 |
|---|
| 2026.04.14 | ₩117,375 | ₩119,110 | ₩116,348 | ₩116,935 | -0.38% | 11.2만 |
|---|
| 2026.04.13 | ₩112,597 | ₩117,736 | ₩112,597 | ₩117,255 | +4.14% | 14.3만 |
|---|
| 2026.04.10 | ₩111,596 | ₩113,238 | ₩111,596 | ₩112,490 | +0.80% | 5.3만 |
|---|
| 2026.04.09 | ₩109,354 | ₩113,011 | ₩106,924 | ₩111,863 | +2.29% | 9만 |
|---|
| 2026.04.08 | ₩108,860 | ₩110,648 | ₩108,019 | ₩109,434 | +0.53% | 7.6만 |
|---|
| 2026.04.07 | ₩104,589 | ₩106,230 | ₩103,548 | ₩105,123 | +0.51% | 7.7만 |
|---|
| 2026.04.06 | ₩104,695 | ₩105,750 | ₩102,840 | ₩104,682 | -0.01% | 6.6만 |
|---|
| 2026.04.02 | ₩105,336 | ₩108,006 | ₩103,828 | ₩106,350 | +0.96% | 6.7만 |
|---|
| 2026.04.01 | ₩105,349 | ₩108,886 | ₩105,109 | ₩106,764 | +1.34% | 7.1만 |
|---|
| 2026.03.31 | ₩102,186 | ₩104,282 | ₩101,452 | ₩103,921 | +1.70% | 8.5만 |
|---|
| 2026.03.30 | ₩102,573 | ₩102,867 | ₩100,251 | ₩101,092 | -1.44% | 14만 |
|---|
| 2026.03.27 | ₩101,879 | ₩103,508 | ₩100,558 | ₩102,133 | +0.25% | 7.5만 |
|---|
| 2026.03.26 | ₩104,348 | ₩104,989 | ₩101,572 | ₩102,480 | -1.79% | 7.9만 |
|---|
| 2026.03.25 | ₩106,310 | ₩108,032 | ₩105,029 | ₩105,737 | -0.54% | 7.6만 |
|---|
| 2026.03.24 | ₩99,717 | ₩105,696 | ₩99,717 | ₩105,016 | +5.31% | 9.3만 |
|---|
| 2026.03.23 | ₩96,741 | ₩102,293 | ₩94,712 | ₩101,492 | +4.91% | 20.5만 |
|---|
| 2026.03.20 | ₩95,900 | ₩95,900 | ₩92,630 | ₩94,418 | -1.54% | 48.5만 |
|---|
| 2026.03.19 | ₩94,525 | ₩96,527 | ₩93,537 | ₩95,513 | +1.04% | 13.7만 |
|---|
| 2026.03.18 | ₩97,061 | ₩99,143 | ₩94,912 | ₩95,980 | -1.11% | 12.9만 |
|---|
| 2026.03.17 | ₩96,687 | ₩97,955 | ₩95,259 | ₩97,915 | +1.27% | 9.2만 |
|---|
| 2026.03.16 | ₩95,352 | ₩96,807 | ₩94,778 | ₩96,660 | +1.37% | 12.9만 |
|---|
| 2026.03.13 | ₩97,902 | ₩98,115 | ₩94,231 | ₩94,685 | -3.29% | 8.2만 |
|---|
| 2026.03.12 | ₩98,462 | ₩99,076 | ₩93,804 | ₩97,768 | -0.70% | 17만 |
|---|
| 2026.03.11 | ₩100,785 | ₩102,453 | ₩98,569 | ₩99,957 | -0.82% | 11.9만 |
|---|
| 2026.03.10 | ₩98,729 | ₩103,454 | ₩97,461 | ₩101,118 | +2.42% | 13.6만 |
|---|
| 2026.03.09 | ₩99,170 | ₩99,864 | ₩95,913 | ₩99,623 | +0.46% | 14.3만 |
|---|
| 2026.03.06 | ₩101,519 | ₩102,653 | ₩98,609 | ₩100,544 | -0.96% | 11.9만 |
|---|
| 2026.03.05 | ₩107,885 | ₩108,286 | ₩102,520 | ₩104,802 | -2.86% | 6.1만 |
|---|
| 2026.03.04 | ₩107,565 | ₩110,368 | ₩106,511 | ₩109,274 | +1.59% | 7.7만 |
|---|
| 2026.03.03 | ₩107,311 | ₩108,139 | ₩104,095 | ₩108,059 | +0.70% | 9.3만 |
|---|
| 2026.03.02 | ₩103,227 | ₩110,942 | ₩100,571 | ₩109,540 | +6.12% | 13.8만 |
|---|
| 2026.02.27 | ₩108,646 | ₩108,646 | ₩99,650 | ₩103,574 | -4.67% | 15.1만 |
|---|
| 2026.02.26 | ₩100,865 | ₩110,461 | ₩100,104 | ₩108,993 | +8.06% | 16.6만 |
|---|
| 2026.02.25 | ₩98,476 | ₩98,903 | ₩95,846 | ₩98,783 | +0.31% | 7.1만 |
|---|
| 2026.02.24 | ₩97,034 | ₩98,169 | ₩96,287 | ₩97,635 | +0.62% | 4.1만 |
|---|
| 2026.02.23 | ₩99,824 | ₩99,824 | ₩94,872 | ₩96,273 | -3.56% | 6만 |
|---|
| 2026.02.20 | ₩98,249 | ₩100,451 | ₩97,808 | ₩99,784 | +1.56% | 8.6만 |
|---|
| 2026.02.19 | ₩95,966 | ₩98,556 | ₩95,833 | ₩98,289 | +2.42% | 9.1만 |
|---|
| 2026.02.18 | ₩99,317 | ₩100,304 | ₩96,273 | ₩97,021 | -2.31% | 7.4만 |
|---|
| 2026.02.17 | ₩99,664 | ₩99,837 | ₩97,328 | ₩98,796 | -0.87% | 7.8만 |
|---|
| 2026.02.13 | ₩99,170 | ₩100,398 | ₩96,781 | ₩99,664 | +0.50% | 7.2만 |
|---|
| 2026.02.12 | ₩100,771 | ₩103,347 | ₩98,222 | ₩98,969 | -1.79% | 10.1만 |
|---|
| 2026.02.11 | ₩100,958 | ₩102,747 | ₩99,637 | ₩100,411 | -0.54% | 16.5만 |
|---|
| 2026.02.10 | ₩101,145 | ₩102,960 | ₩100,091 | ₩100,611 | -0.53% | 10.6만 |
|---|
| 2026.02.09 | ₩99,397 | ₩102,240 | ₩97,448 | ₩100,531 | +1.14% | 7.1만 |
|---|
| 2026.02.06 | ₩95,272 | ₩99,397 | ₩94,872 | ₩99,196 | +4.12% | 13.1만 |
|---|
| 2026.02.05 | ₩91,949 | ₩95,179 | ₩91,949 | ₩94,538 | +2.82% | 7.5만 |
|---|
| 2026.02.04 | ₩93,564 | ₩94,431 | ₩90,934 | ₩91,949 | -1.73% | 7.6만 |
|---|
| 2026.02.03 | ₩92,296 | ₩94,752 | ₩91,495 | ₩92,710 | +0.45% | 12.1만 |
|---|
| 2026.02.02 | ₩90,000 | ₩93,244 | ₩90,000 | ₩91,762 | +1.96% | 8만 |
|---|
| 2026.01.30 | ₩88,265 | ₩90,401 | ₩88,025 | ₩90,027 | +2.00% | 24.5만 |
|---|
| 2026.01.29 | ₩87,758 | ₩90,694 | ₩87,758 | ₩89,373 | +1.84% | 8.6만 |
|---|
| 2026.01.28 | ₩89,787 | ₩90,067 | ₩87,611 | ₩88,292 | -1.66% | 8만 |
|---|
| 2026.01.27 | ₩89,840 | ₩90,481 | ₩88,852 | ₩89,346 | -0.55% | 5.3만 |
|---|
| 2026.01.26 | ₩90,107 | ₩91,749 | ₩89,093 | ₩89,480 | -0.70% | 5.5만 |
|---|
| 2026.01.23 | ₩92,483 | ₩92,723 | ₩89,880 | ₩89,907 | -2.79% | 6.6만 |
|---|
| 2026.01.22 | ₩92,656 | ₩94,245 | ₩91,495 | ₩93,070 | +0.45% | 6만 |
|---|
| 2026.01.21 | ₩90,401 | ₩93,163 | ₩89,493 | ₩92,389 | +2.20% | 6.4만 |
|---|
| 2026.01.20 | ₩90,774 | ₩91,989 | ₩89,400 | ₩89,400 | -1.51% | 6.6만 |
|---|
| 2026.01.16 | ₩92,910 | ₩93,831 | ₩91,241 | ₩92,243 | -0.72% | 7.8만 |
|---|
| 2026.01.15 | ₩90,828 | ₩92,670 | ₩90,721 | ₩92,456 | +1.79% | 4.7만 |
|---|
| 2026.01.14 | ₩89,666 | ₩90,868 | ₩87,718 | ₩90,614 | +1.06% | 12.8만 |
|---|
| 2026.01.13 | ₩91,161 | ₩92,096 | ₩89,560 | ₩89,813 | -1.48% | 7.4만 |
|---|
| 2026.01.12 | ₩88,065 | ₩91,108 | ₩87,811 | ₩90,521 | +2.79% | 9.4만 |
|---|
| 2026.01.09 | ₩86,156 | ₩88,892 | ₩86,156 | ₩88,011 | +2.15% | 8.3만 |
|---|
| 2026.01.08 | ₩84,207 | ₩85,943 | ₩83,794 | ₩84,955 | +0.89% | 5.7만 |
|---|
| 2026.01.07 | ₩85,235 | ₩86,623 | ₩84,087 | ₩84,474 | -0.89% | 4.4만 |
|---|
| 2026.01.06 | ₩84,915 | ₩85,542 | ₩81,992 | ₩85,449 | +0.63% | 7.9만 |
|---|
| 2026.01.05 | ₩84,047 | ₩86,583 | ₩83,580 | ₩85,302 | +1.49% | 5.3만 |
|---|
| 2026.01.02 | ₩83,927 | ₩84,848 | ₩83,086 | ₩84,127 | +0.24% | 5.2만 |
|---|
| 2025.12.31 | ₩83,820 | ₩84,648 | ₩83,060 | ₩83,407 | -0.49% | 4.4만 |
|---|
| 2025.12.30 | ₩83,914 | ₩84,781 | ₩83,727 | ₩83,820 | -0.11% | 3.4만 |
|---|
| 2025.12.29 | ₩85,435 | ₩85,435 | ₩83,313 | ₩84,301 | -1.33% | 3.8만 |
|---|
| 2025.12.26 | ₩86,637 | ₩86,650 | ₩85,168 | ₩85,489 | -1.32% | 5만 |
|---|
| 2025.12.24 | ₩86,089 | ₩87,171 | ₩85,756 | ₩86,356 | +0.31% | 2.6만 |
|---|
| 2025.12.23 | ₩85,569 | ₩86,623 | ₩85,222 | ₩86,223 | +0.76% | 5.5만 |
|---|
| 2025.12.22 | ₩86,009 | ₩87,638 | ₩85,222 | ₩85,622 | -0.45% | 6.9만 |
|---|
| 2025.12.19 | ₩84,808 | ₩85,636 | ₩84,354 | ₩85,609 | +0.94% | 17.2만 |
|---|
| 2025.12.18 | ₩85,289 | ₩85,876 | ₩83,901 | ₩84,234 | -1.24% | 7.1만 |
|---|
| 2025.12.17 | ₩84,528 | ₩84,821 | ₩83,300 | ₩84,234 | -0.35% | 5.6만 |
|---|
| 2025.12.16 | ₩84,274 | ₩85,262 | ₩83,634 | ₩83,740 | -0.63% | 5.3만 |
|---|
| 2025.12.15 | ₩84,755 | ₩85,195 | ₩82,993 | ₩84,127 | -0.74% | 7.4만 |
|---|
| 2025.12.12 | ₩83,767 | ₩85,142 | ₩80,911 | ₩84,795 | +1.23% | 9.1만 |
|---|
| 2025.12.11 | ₩81,298 | ₩84,274 | ₩80,751 | ₩83,860 | +3.15% | 8만 |
|---|
| 2025.12.10 | ₩79,629 | ₩81,845 | ₩79,629 | ₩80,804 | +1.48% | 9.7만 |
|---|
| 2025.12.09 | ₩79,376 | ₩81,151 | ₩79,309 | ₩79,589 | +0.27% | 6.3만 |
|---|
| 2025.12.08 | ₩79,936 | ₩80,617 | ₩79,362 | ₩79,843 | -0.12% | 5.3만 |
|---|
| 2025.12.05 | ₩80,617 | ₩80,804 | ₩79,322 | ₩79,683 | -1.16% | 4.2만 |
|---|
| 2025.12.04 | ₩79,082 | ₩81,018 | ₩77,774 | ₩80,203 | +1.42% | 10.4만 |
|---|
| 2025.12.03 | ₩78,001 | ₩79,443 | ₩76,640 | ₩79,322 | +1.69% | 3.5만 |
|---|
| 2025.12.02 | ₩77,587 | ₩78,268 | ₩77,107 | ₩77,587 | 0.00% | 2.9만 |
|---|
| 2025.12.01 | ₩78,108 | ₩78,281 | ₩76,800 | ₩77,280 | -1.06% | 3.4만 |
|---|
| 2025.11.28 | ₩77,801 | ₩78,361 | ₩77,387 | ₩78,241 | +0.57% | 2만 |
|---|
| 2025.11.26 | ₩76,987 | ₩78,682 | ₩76,052 | ₩78,094 | +1.44% | 6.5만 |
|---|
| 2025.11.25 | ₩76,319 | ₩77,787 | ₩75,999 | ₩77,440 | +1.47% | 3.3만 |
|---|
| 2025.11.24 | ₩74,744 | ₩76,746 | ₩73,984 | ₩75,986 | +1.66% | 5.8만 |
|---|
| 2025.11.21 | ₩71,955 | ₩75,051 | ₩70,940 | ₩74,691 | +3.80% | 6.6만 |
|---|
| 2025.11.20 | ₩74,651 | ₩76,680 | ₩71,474 | ₩71,875 | -3.72% | 6.7만 |
|---|
| 2025.11.19 | ₩74,504 | ₩75,999 | ₩73,223 | ₩73,583 | -1.24% | 7.1만 |
|---|
| 2025.11.18 | ₩75,051 | ₩75,972 | ₩73,249 | ₩73,930 | -1.49% | 5.7만 |
|---|
| 2025.11.17 | ₩76,613 | ₩76,746 | ₩74,424 | ₩74,998 | -2.11% | 4.2만 |
|---|
| 2025.11.14 | ₩75,518 | ₩76,466 | ₩75,278 | ₩76,319 | +1.06% | 3.8만 |
|---|
| 2025.11.13 | ₩77,440 | ₩77,440 | ₩75,679 | ₩76,613 | -1.07% | 5.2만 |
|---|
| 2025.11.12 | ₩76,399 | ₩78,081 | ₩76,399 | ₩77,667 | +1.66% | 6.7만 |
|---|
| 2025.11.11 | ₩78,468 | ₩78,602 | ₩75,999 | ₩76,613 | -2.36% | 5.4만 |
|---|
| 2025.11.10 | ₩79,456 | ₩87,878 | ₩77,480 | ₩78,722 | -0.92% | 9.1만 |
|---|
| 2025.11.07 | ₩80,363 | ₩80,884 | ₩78,468 | ₩78,682 | -2.09% | 5.7만 |
|---|
| 2025.11.06 | ₩81,898 | ₩83,233 | ₩79,976 | ₩80,831 | -1.30% | 7.4만 |
|---|
| 2025.11.05 | ₩85,048 | ₩85,048 | ₩80,911 | ₩81,231 | -4.49% | 16.7만 |
|---|
| 2025.11.04 | ₩84,127 | ₩85,182 | ₩81,551 | ₩84,995 | +1.03% | 13.8만 |
|---|
| 2025.11.03 | ₩80,350 | ₩85,395 | ₩80,283 | ₩85,262 | +6.11% | 17.9만 |
|---|
| 2025.10.31 | ₩76,626 | ₩80,857 | ₩75,745 | ₩80,297 | +4.79% | 13.5만 |
|---|
| 2025.10.30 | ₩79,830 | ₩83,634 | ₩72,849 | ₩75,372 | -5.58% | 7.3만 |
|---|
| 2025.10.29 | ₩73,610 | ₩76,693 | ₩73,183 | ₩74,317 | +0.96% | 6.6만 |
|---|
| 2025.10.28 | ₩73,236 | ₩75,385 | ₩73,223 | ₩73,984 | +1.02% | 6.6만 |
|---|
| 2025.10.27 | ₩73,770 | ₩74,971 | ₩73,156 | ₩73,236 | -0.72% | 5만 |
|---|
| 2025.10.24 | ₩73,089 | ₩73,610 | ₩72,929 | ₩73,370 | +0.38% | 2.2만 |
|---|
| 2025.10.23 | ₩71,528 | ₩72,849 | ₩71,261 | ₩72,449 | +1.29% | 2.7만 |
|---|
| 2025.10.22 | ₩72,208 | ₩72,889 | ₩70,754 | ₩71,127 | -1.50% | 3.6만 |
|---|
| 2025.10.21 | ₩70,820 | ₩72,542 | ₩70,420 | ₩72,088 | +1.79% | 2.5만 |
|---|
| 2025.10.20 | ₩69,913 | ₩71,568 | ₩69,419 | ₩71,394 | +2.12% | 4.7만 |
|---|
| 2025.10.17 | ₩68,832 | ₩69,979 | ₩67,750 | ₩69,232 | +0.58% | 3.7만 |
|---|
| 2025.10.16 | ₩71,141 | ₩71,141 | ₩68,164 | ₩69,032 | -2.96% | 3.5만 |
|---|
| 2025.10.15 | ₩69,766 | ₩70,540 | ₩69,112 | ₩69,819 | +0.08% | 3.8만 |
|---|
| 2025.10.14 | ₩66,416 | ₩69,205 | ₩66,376 | ₩69,205 | +4.20% | 5.2만 |
|---|
| 2025.10.13 | ₩66,643 | ₩67,590 | ₩66,189 | ₩67,390 | +1.12% | 3.6만 |
|---|
| 2025.10.10 | ₩66,950 | ₩68,231 | ₩65,735 | ₩65,975 | -1.46% | 4.9만 |
|---|