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 | ₩136,113 | ₩136,393 | ₩133,682 | ₩135,351 | -0.56% | 5.3만 |
| 2026.10.08 | ₩136,380 | ₩136,594 | ₩132,640 | ₩134,563 | -1.33% | 11만 |
| 2026.10.07 | ₩138,264 | ₩140,080 | ₩134,550 | ₩137,542 | -0.52% | 15.6만 |
| 2026.10.06 | ₩142,311 | ₩142,806 | ₩139,412 | ₩140,909 | -0.99% | 12.1만 |
| 2026.10.05 | ₩140,695 | ₩144,021 | ₩139,840 | ₩141,069 | +0.27% | 11.2만 |
| 2026.10.02 | ₩141,550 | ₩144,208 | ₩140,601 | ₩141,590 | +0.03% | 12.4만 |
| 2026.10.01 | ₩136,981 | ₩140,054 | ₩134,790 | ₩139,960 | +2.17% | 18.7만 |
| 2026.09.30 | ₩137,916 | ₩137,916 | ₩133,869 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩137,636 |
| -0.20% |
| 20.3만 |
| 2026.09.29 | ₩138,370 | ₩139,172 | ₩136,019 | ₩136,727 | -1.19% | 6.8만 |
|---|
| 2026.09.28 | ₩136,781 | ₩138,477 | ₩135,405 | ₩137,743 | +0.70% | 11.2만 |
|---|
| 2026.09.25 | ₩136,821 | ₩138,317 | ₩135,779 | ₩137,369 | +0.40% | 7.8만 |
|---|
| 2026.09.24 | ₩135,966 | ₩136,433 | ₩133,214 | ₩135,378 | -0.43% | 8.9만 |
|---|
| 2026.09.23 | ₩136,954 | ₩138,197 | ₩135,725 | ₩137,088 | +0.10% | 13.2만 |
|---|
| 2026.09.22 | ₩138,905 | ₩139,239 | ₩136,393 | ₩138,036 | -0.63% | 7.4만 |
|---|
| 2026.09.21 | ₩136,166 | ₩138,571 | ₩133,588 | ₩136,941 | +0.57% | 11만 |
|---|
| 2026.09.18 | ₩137,449 | ₩139,733 | ₩135,004 | ₩135,365 | -1.52% | 36.2만 |
|---|
| 2026.09.17 | ₩139,947 | ₩141,149 | ₩135,899 | ₩137,636 | -1.65% | 10만 |
|---|
| 2026.09.16 | ₩136,126 | ₩138,891 | ₩134,657 | ₩136,727 | +0.44% | 8.3만 |
|---|
| 2026.09.15 | ₩134,737 | ₩136,794 | ₩133,722 | ₩135,218 | +0.36% | 19만 |
|---|
| 2026.09.14 | ₩134,844 | ₩137,315 | ₩132,346 | ₩134,283 | -0.42% | 13만 |
|---|
| 2026.09.11 | ₩140,762 | ₩142,178 | ₩138,985 | ₩139,786 | -0.69% | 9.5만 |
|---|
| 2026.09.10 | ₩141,577 | ₩141,817 | ₩137,475 | ₩138,437 | -2.22% | 11.2만 |
|---|
| 2026.09.09 | ₩142,245 | ₩143,741 | ₩139,733 | ₩142,939 | +0.49% | 12.4만 |
|---|
| 2026.09.08 | ₩142,298 | ₩143,661 | ₩139,800 | ₩142,245 | -0.04% | 14.8만 |
|---|
| 2026.09.04 | ₩147,508 | ₩148,630 | ₩143,059 | ₩143,848 | -2.48% | 12.5만 |
|---|
| 2026.09.03 | ₩148,376 | ₩149,285 | ₩144,943 | ₩147,401 | -0.66% | 13.2만 |
|---|
| 2026.09.02 | ₩146,974 | ₩148,804 | ₩144,409 | ₩146,786 | -0.13% | 15.5만 |
|---|
| 2026.09.01 | ₩144,849 | ₩147,107 | ₩142,899 | ₩145,718 | +0.60% | 28.3만 |
|---|
| 2026.08.31 | ₩148,724 | ₩148,724 | ₩144,315 | ₩146,840 | -1.27% | 34.7만 |
|---|
| 2026.08.28 | ₩152,477 | ₩152,811 | ₩148,483 | ₩149,659 | -1.85% | 10.6만 |
|---|
| 2026.08.27 | ₩150,647 | ₩153,038 | ₩149,445 | ₩152,664 | +1.34% | 11.3만 |
|---|
| 2026.08.26 | ₩148,443 | ₩150,353 | ₩147,441 | ₩150,140 | +1.14% | 16.1만 |
|---|
| 2026.08.25 | ₩150,781 | ₩151,783 | ₩146,052 | ₩147,735 | -2.02% | 8.6만 |
|---|
| 2026.08.24 | ₩146,412 | ₩148,203 | ₩145,277 | ₩147,628 | +0.83% | 9.9만 |
|---|
| 2026.08.21 | ₩149,044 | ₩149,285 | ₩144,462 | ₩147,054 | -1.34% | 14.6만 |
|---|
| 2026.08.20 | ₩147,361 | ₩149,391 | ₩145,718 | ₩146,706 | -0.44% | 11.4만 |
|---|
| 2026.08.19 | ₩153,733 | ₩155,016 | ₩146,800 | ₩148,924 | -3.13% | 14.2만 |
|---|
| 2026.08.18 | ₩155,563 | ₩156,151 | ₩149,632 | ₩151,956 | -2.32% | 10만 |
|---|
| 2026.08.17 | ₩155,176 | ₩157,407 | ₩152,130 | ₩156,351 | +0.76% | 12.8만 |
|---|
| 2026.08.14 | ₩153,453 | ₩156,912 | ₩151,930 | ₩155,176 | +1.12% | 11.5만 |
|---|
| 2026.08.13 | ₩154,468 | ₩156,565 | ₩151,582 | ₩154,120 | -0.22% | 12만 |
|---|
| 2026.08.12 | ₩152,023 | ₩153,827 | ₩150,447 | ₩151,849 | -0.11% | 11.1만 |
|---|
| 2026.08.11 | ₩153,680 | ₩156,365 | ₩148,563 | ₩149,298 | -2.85% | 13.9만 |
|---|
| 2026.08.10 | ₩159,170 | ₩160,306 | ₩150,474 | ₩153,119 | -3.80% | 23.5만 |
|---|
| 2026.08.07 | ₩158,302 | ₩161,775 | ₩157,647 | ₩159,932 | +1.03% | 11.3만 |
|---|
| 2026.08.06 | ₩165,970 | ₩169,390 | ₩157,220 | ₩158,302 | -4.62% | 13만 |
|---|
| 2026.08.05 | ₩168,869 | ₩172,141 | ₩165,622 | ₩165,970 | -1.72% | 16.3만 |
|---|
| 2026.08.04 | ₩174,974 | ₩174,974 | ₩168,855 | ₩169,510 | -3.12% | 20.3만 |
|---|
| 2026.08.03 | ₩163,231 | ₩170,699 | ₩161,414 | ₩170,231 | +4.29% | 16만 |
|---|
| 2026.07.31 | ₩172,435 | ₩172,435 | ₩159,063 | ₩164,420 | -4.65% | 59.7만 |
|---|
| 2026.07.30 | ₩166,210 | ₩178,767 | ₩162,349 | ₩169,483 | +1.97% | 27.8만 |
|---|
| 2026.07.29 | ₩168,802 | ₩170,739 | ₩161,054 | ₩164,594 | -2.49% | 27.2만 |
|---|
| 2026.07.28 | ₩172,729 | ₩172,729 | ₩163,632 | ₩168,655 | -2.36% | 26만 |
|---|
| 2026.07.27 | ₩173,638 | ₩176,964 | ₩164,928 | ₩171,340 | -1.32% | 25.4만 |
|---|
| 2026.07.24 | ₩178,287 | ₩179,783 | ₩172,342 | ₩172,743 | -3.11% | 16.7만 |
|---|
| 2026.07.23 | ₩178,460 | ₩180,384 | ₩175,508 | ₩177,351 | -0.62% | 22만 |
|---|
| 2026.07.22 | ₩177,298 | ₩180,491 | ₩174,600 | ₩178,981 | +0.95% | 20.1만 |
|---|
| 2026.07.21 | ₩183,296 | ₩184,458 | ₩171,674 | ₩180,892 | -1.31% | 26.3만 |
|---|
| 2026.07.20 | ₩185,968 | ₩187,998 | ₩180,731 | ₩181,920 | -2.18% | 14.3만 |
|---|
| 2026.07.17 | ₩182,535 | ₩186,409 | ₩176,617 | ₩184,619 | +1.14% | 16.5만 |
|---|
| 2026.07.16 | ₩180,023 | ₩188,586 | ₩179,903 | ₩185,848 | +3.24% | 16.5만 |
|---|
| 2026.07.15 | ₩185,113 | ₩187,023 | ₩176,697 | ₩180,491 | -2.50% | 17.4만 |
|---|
| 2026.07.14 | ₩182,895 | ₩186,489 | ₩181,105 | ₩184,632 | +0.95% | 13.9만 |
|---|
| 2026.07.13 | ₩176,937 | ₩180,985 | ₩175,975 | ₩177,926 | +0.56% | 20.8만 |
|---|
| 2026.07.10 | ₩176,136 | ₩182,762 | ₩171,313 | ₩178,861 | +1.55% | 13.6만 |
|---|
| 2026.07.09 | ₩179,970 | ₩180,090 | ₩173,771 | ₩177,204 | -1.54% | 21.9만 |
|---|
| 2026.07.08 | ₩177,739 | ₩183,830 | ₩175,668 | ₩176,630 | -0.62% | 22.2만 |
|---|
| 2026.07.07 | ₩187,224 | ₩188,399 | ₩177,391 | ₩180,892 | -3.38% | 21.3만 |
|---|
| 2026.07.06 | ₩183,002 | ₩193,142 | ₩183,002 | ₩191,271 | +4.52% | 16만 |
|---|
| 2026.07.02 | ₩194,077 | ₩195,306 | ₩175,588 | ₩182,909 | -5.75% | 30.4만 |
|---|
| 2026.07.01 | ₩199,220 | ₩202,706 | ₩192,767 | ₩192,767 | -3.24% | 25.3만 |
|---|
| 2026.06.30 | ₩199,901 | ₩201,184 | ₩197,016 | ₩200,302 | +0.20% | 22.5만 |
|---|
| 2026.06.29 | ₩198,111 | ₩202,947 | ₩195,132 | ₩199,540 | +0.72% | 20.6만 |
|---|
| 2026.06.26 | ₩195,880 | ₩199,594 | ₩188,386 | ₩197,724 | +0.94% | 60.7만 |
|---|
| 2026.06.25 | ₩193,048 | ₩203,094 | ₩193,048 | ₩195,880 | +1.47% | 22.1만 |
|---|
| 2026.06.24 | ₩187,264 | ₩195,332 | ₩185,674 | ₩191,739 | +2.39% | 32.4만 |
|---|
| 2026.06.23 | ₩184,485 | ₩189,201 | ₩180,344 | ₩185,180 | +0.38% | 17.9만 |
|---|
| 2026.06.22 | ₩186,222 | ₩190,563 | ₩185,006 | ₩188,252 | +1.09% | 28.5만 |
|---|
| 2026.06.18 | ₩189,054 | ₩192,834 | ₩181,012 | ₩185,941 | -1.65% | 25.2만 |
|---|
| 2026.06.17 | ₩177,325 | ₩186,542 | ₩177,325 | ₩185,540 | +4.63% | 19.3만 |
|---|
| 2026.06.16 | ₩176,697 | ₩178,995 | ₩175,000 | ₩176,683 | -0.01% | 11.4만 |
|---|
| 2026.06.15 | ₩174,893 | ₩178,741 | ₩172,088 | ₩175,134 | +0.14% | 15.5만 |
|---|
| 2026.06.12 | ₩174,172 | ₩178,741 | ₩169,523 | ₩172,128 | -1.17% | 19.9만 |
|---|
| 2026.06.11 | ₩166,197 | ₩173,103 | ₩160,319 | ₩172,622 | +3.87% | 13.8만 |
|---|
| 2026.06.10 | ₩165,182 | ₩171,380 | ₩162,096 | ₩163,391 | -1.08% | 16.3만 |
|---|
| 2026.06.09 | ₩164,567 | ₩167,813 | ₩158,315 | ₩164,661 | +0.06% | 13만 |
|---|
| 2026.06.08 | ₩161,294 | ₩164,500 | ₩158,662 | ₩161,855 | +0.35% | 9.8만 |
|---|
| 2026.06.05 | ₩162,670 | ₩163,899 | ₩156,578 | ₩157,313 | -3.29% | 9.7만 |
|---|
| 2026.06.04 | ₩159,664 | ₩164,968 | ₩157,634 | ₩163,792 | +2.59% | 33.6만 |
|---|
| 2026.06.03 | ₩159,932 | ₩162,309 | ₩158,863 | ₩159,905 | -0.02% | 8.7만 |
|---|
| 2026.06.02 | ₩158,075 | ₩163,685 | ₩158,075 | ₩159,932 | +1.17% | 19.2만 |
|---|
| 2026.06.01 | ₩155,897 | ₩158,075 | ₩151,195 | ₩158,075 | +1.40% | 20.9만 |
|---|
| 2026.05.29 | ₩161,374 | ₩162,002 | ₩156,151 | ₩157,580 | -2.35% | 11.7만 |
|---|
| 2026.05.28 | ₩162,817 | ₩164,527 | ₩159,143 | ₩160,706 | -1.30% | 15.6만 |
|---|
| 2026.05.27 | ₩158,729 | ₩163,231 | ₩156,512 | ₩162,697 | +2.50% | 16.1만 |
|---|
| 2026.05.26 | ₩151,355 | ₩158,409 | ₩151,355 | ₩156,953 | +3.70% | 12.3만 |
|---|
| 2026.05.22 | ₩146,960 | ₩150,393 | ₩145,464 | ₩149,966 | +2.05% | 14.1만 |
|---|
| 2026.05.21 | ₩145,544 | ₩146,386 | ₩142,057 | ₩145,638 | +0.06% | 12.6만 |
|---|
| 2026.05.20 | ₩145,330 | ₩147,201 | ₩143,206 | ₩146,319 | +0.68% | 11.9만 |
|---|
| 2026.05.19 | ₩146,907 | ₩146,907 | ₩140,267 | ₩143,206 | -2.52% | 17.5만 |
|---|
| 2026.05.18 | ₩148,016 | ₩150,046 | ₩145,598 | ₩148,456 | +0.30% | 11.6만 |
|---|
| 2026.05.15 | ₩148,577 | ₩151,048 | ₩145,638 | ₩148,016 | -0.38% | 10.2만 |
|---|
| 2026.05.14 | ₩152,437 | ₩152,598 | ₩149,472 | ₩151,662 | -0.51% | 10.8만 |
|---|
| 2026.05.13 | ₩152,651 | ₩152,651 | ₩146,172 | ₩151,596 | -0.69% | 13.2만 |
|---|
| 2026.05.12 | ₩149,031 | ₩152,517 | ₩146,666 | ₩152,250 | +2.16% | 17.5만 |
|---|
| 2026.05.11 | ₩149,632 | ₩150,313 | ₩146,947 | ₩148,523 | -0.74% | 11.4만 |
|---|
| 2026.05.08 | ₩147,428 | ₩150,554 | ₩145,691 | ₩150,313 | +1.96% | 13.8만 |
|---|
| 2026.05.07 | ₩149,164 | ₩149,164 | ₩144,075 | ₩146,252 | -1.95% | 14.7만 |
|---|
| 2026.05.06 | ₩149,725 | ₩152,157 | ₩144,970 | ₩148,550 | -0.79% | 18.9만 |
|---|
| 2026.05.05 | ₩144,596 | ₩152,651 | ₩144,596 | ₩148,830 | +2.93% | 22만 |
|---|
| 2026.05.04 | ₩141,216 | ₩144,489 | ₩137,248 | ₩142,458 | +0.88% | 25.3만 |
|---|
| 2026.05.01 | ₩135,418 | ₩143,033 | ₩132,265 | ₩142,939 | +5.55% | 33.7만 |
|---|
| 2026.04.30 | ₩120,136 | ₩131,825 | ₩117,718 | ₩131,370 | +9.35% | 39.9만 |
|---|
| 2026.04.29 | ₩116,970 | ₩118,452 | ₩113,389 | ₩114,899 | -1.77% | 18.5만 |
|---|
| 2026.04.28 | ₩112,628 | ₩116,262 | ₩108,447 | ₩116,035 | +3.02% | 10.3만 |
|---|
| 2026.04.27 | ₩113,389 | ₩113,951 | ₩111,573 | ₩112,454 | -0.82% | 6.2만 |
|---|
| 2026.04.24 | ₩112,174 | ₩113,470 | ₩109,636 | ₩113,256 | +0.96% | 21.8만 |
|---|
| 2026.04.23 | ₩109,836 | ₩113,189 | ₩109,676 | ₩112,160 | +2.12% | 7.5만 |
|---|
| 2026.04.22 | ₩108,781 | ₩111,252 | ₩108,193 | ₩108,834 | +0.05% | 10.9만 |
|---|
| 2026.04.21 | ₩109,729 | ₩110,704 | ₩107,632 | ₩108,313 | -1.29% | 8.7만 |
|---|
| 2026.04.20 | ₩107,632 | ₩110,357 | ₩107,004 | ₩109,729 | +1.95% | 13.5만 |
|---|
| 2026.04.17 | ₩109,596 | ₩112,000 | ₩108,327 | ₩109,075 | -0.48% | 48만 |
|---|
| 2026.04.16 | ₩110,878 | ₩113,029 | ₩105,575 | ₩106,870 | -3.61% | 17.1만 |
|---|
| 2026.04.15 | ₩116,462 | ₩116,462 | ₩112,000 | ₩112,000 | -3.83% | 11.7만 |
|---|
| 2026.04.14 | ₩117,477 | ₩119,214 | ₩116,449 | ₩117,036 | -0.38% | 11.2만 |
|---|
| 2026.04.13 | ₩112,695 | ₩117,838 | ₩112,695 | ₩117,357 | +4.14% | 14.3만 |
|---|
| 2026.04.10 | ₩111,693 | ₩113,336 | ₩111,693 | ₩112,588 | +0.80% | 5.3만 |
|---|
| 2026.04.09 | ₩109,449 | ₩113,109 | ₩107,017 | ₩111,960 | +2.29% | 9만 |
|---|
| 2026.04.08 | ₩108,954 | ₩110,744 | ₩108,113 | ₩109,529 | +0.53% | 7.6만 |
|---|
| 2026.04.07 | ₩104,680 | ₩106,323 | ₩103,638 | ₩105,214 | +0.51% | 7.7만 |
|---|
| 2026.04.06 | ₩104,786 | ₩105,842 | ₩102,930 | ₩104,773 | -0.01% | 6.6만 |
|---|
| 2026.04.02 | ₩105,428 | ₩108,099 | ₩103,918 | ₩106,443 | +0.96% | 6.7만 |
|---|
| 2026.04.01 | ₩105,441 | ₩108,981 | ₩105,201 | ₩106,857 | +1.34% | 7.1만 |
|---|
| 2026.03.31 | ₩102,275 | ₩104,372 | ₩101,540 | ₩104,012 | +1.70% | 8.5만 |
|---|
| 2026.03.30 | ₩102,662 | ₩102,956 | ₩100,338 | ₩101,180 | -1.44% | 14만 |
|---|
| 2026.03.27 | ₩101,968 | ₩103,597 | ₩100,645 | ₩102,222 | +0.25% | 7.5만 |
|---|
| 2026.03.26 | ₩104,439 | ₩105,080 | ₩101,660 | ₩102,569 | -1.79% | 7.9만 |
|---|
| 2026.03.25 | ₩106,403 | ₩108,126 | ₩105,120 | ₩105,828 | -0.54% | 7.6만 |
|---|
| 2026.03.24 | ₩99,804 | ₩105,788 | ₩99,804 | ₩105,107 | +5.31% | 9.3만 |
|---|
| 2026.03.23 | ₩96,825 | ₩102,382 | ₩94,794 | ₩101,580 | +4.91% | 20.5만 |
|---|
| 2026.03.20 | ₩95,983 | ₩95,983 | ₩92,710 | ₩94,500 | -1.54% | 48.5만 |
|---|
| 2026.03.19 | ₩94,607 | ₩96,611 | ₩93,618 | ₩95,596 | +1.04% | 13.7만 |
|---|
| 2026.03.18 | ₩97,145 | ₩99,229 | ₩94,994 | ₩96,063 | -1.11% | 12.9만 |
|---|
| 2026.03.17 | ₩96,771 | ₩98,040 | ₩95,342 | ₩98,000 | +1.27% | 9.2만 |
|---|
| 2026.03.16 | ₩95,435 | ₩96,891 | ₩94,861 | ₩96,744 | +1.37% | 12.9만 |
|---|
| 2026.03.13 | ₩97,987 | ₩98,201 | ₩94,313 | ₩94,767 | -3.29% | 8.2만 |
|---|
| 2026.03.12 | ₩98,548 | ₩99,162 | ₩93,886 | ₩97,853 | -0.70% | 17만 |
|---|
| 2026.03.11 | ₩100,872 | ₩102,542 | ₩98,655 | ₩100,044 | -0.82% | 11.9만 |
|---|
| 2026.03.10 | ₩98,815 | ₩103,544 | ₩97,546 | ₩101,206 | +2.42% | 13.6만 |
|---|
| 2026.03.09 | ₩99,256 | ₩99,951 | ₩95,996 | ₩99,710 | +0.46% | 14.3만 |
|---|
| 2026.03.06 | ₩101,607 | ₩102,743 | ₩98,695 | ₩100,632 | -0.96% | 11.9만 |
|---|
| 2026.03.05 | ₩107,979 | ₩108,380 | ₩102,609 | ₩104,893 | -2.86% | 6.1만 |
|---|
| 2026.03.04 | ₩107,659 | ₩110,464 | ₩106,603 | ₩109,368 | +1.59% | 7.7만 |
|---|
| 2026.03.03 | ₩107,405 | ₩108,233 | ₩104,185 | ₩108,153 | +0.70% | 9.3만 |
|---|
| 2026.03.02 | ₩103,317 | ₩111,038 | ₩100,659 | ₩109,636 | +6.12% | 13.8만 |
|---|
| 2026.02.27 | ₩108,741 | ₩108,741 | ₩99,737 | ₩103,664 | -4.67% | 15.1만 |
|---|
| 2026.02.26 | ₩100,952 | ₩110,557 | ₩100,191 | ₩109,088 | +8.06% | 16.6만 |
|---|
| 2026.02.25 | ₩98,561 | ₩98,989 | ₩95,930 | ₩98,868 | +0.31% | 7.1만 |
|---|
| 2026.02.24 | ₩97,118 | ₩98,254 | ₩96,370 | ₩97,720 | +0.62% | 4.1만 |
|---|
| 2026.02.23 | ₩99,910 | ₩99,910 | ₩94,954 | ₩96,357 | -3.56% | 6만 |
|---|
| 2026.02.20 | ₩98,334 | ₩100,538 | ₩97,893 | ₩99,870 | +1.56% | 8.6만 |
|---|
| 2026.02.19 | ₩96,050 | ₩98,641 | ₩95,916 | ₩98,374 | +2.42% | 9.1만 |
|---|
| 2026.02.18 | ₩99,403 | ₩100,391 | ₩96,357 | ₩97,105 | -2.31% | 7.4만 |
|---|
| 2026.02.17 | ₩99,750 | ₩99,924 | ₩97,412 | ₩98,882 | -0.87% | 7.8만 |
|---|
| 2026.02.13 | ₩99,256 | ₩100,485 | ₩96,865 | ₩99,750 | +0.50% | 7.2만 |
|---|
| 2026.02.12 | ₩100,859 | ₩103,437 | ₩98,307 | ₩99,056 | -1.79% | 10.1만 |
|---|
| 2026.02.11 | ₩101,046 | ₩102,836 | ₩99,723 | ₩100,498 | -0.54% | 16.5만 |
|---|
| 2026.02.10 | ₩101,233 | ₩103,050 | ₩100,178 | ₩100,699 | -0.53% | 10.6만 |
|---|
| 2026.02.09 | ₩99,483 | ₩102,328 | ₩97,533 | ₩100,618 | +1.14% | 7.1만 |
|---|
| 2026.02.06 | ₩95,355 | ₩99,483 | ₩94,954 | ₩99,283 | +4.12% | 13.1만 |
|---|
| 2026.02.05 | ₩92,029 | ₩95,262 | ₩92,029 | ₩94,620 | +2.82% | 7.5만 |
|---|
| 2026.02.04 | ₩93,645 | ₩94,514 | ₩91,014 | ₩92,029 | -1.73% | 7.6만 |
|---|
| 2026.02.03 | ₩92,376 | ₩94,834 | ₩91,575 | ₩92,790 | +0.45% | 12.1만 |
|---|
| 2026.02.02 | ₩90,078 | ₩93,325 | ₩90,078 | ₩91,842 | +1.96% | 8만 |
|---|
| 2026.01.30 | ₩88,342 | ₩90,479 | ₩88,101 | ₩90,105 | +2.00% | 24.5만 |
|---|
| 2026.01.29 | ₩87,834 | ₩90,773 | ₩87,834 | ₩89,451 | +1.84% | 8.6만 |
|---|
| 2026.01.28 | ₩89,865 | ₩90,145 | ₩87,687 | ₩88,368 | -1.66% | 8만 |
|---|
| 2026.01.27 | ₩89,918 | ₩90,559 | ₩88,930 | ₩89,424 | -0.55% | 5.3만 |
|---|
| 2026.01.26 | ₩90,185 | ₩91,828 | ₩89,170 | ₩89,557 | -0.70% | 5.5만 |
|---|
| 2026.01.23 | ₩92,563 | ₩92,804 | ₩89,958 | ₩89,985 | -2.79% | 6.6만 |
|---|
| 2026.01.22 | ₩92,737 | ₩94,326 | ₩91,575 | ₩93,151 | +0.45% | 6만 |
|---|
| 2026.01.21 | ₩90,479 | ₩93,244 | ₩89,571 | ₩92,470 | +2.20% | 6.4만 |
|---|
| 2026.01.20 | ₩90,853 | ₩92,069 | ₩89,477 | ₩89,477 | -1.51% | 6.6만 |
|---|
| 2026.01.16 | ₩92,991 | ₩93,912 | ₩91,321 | ₩92,323 | -0.72% | 7.8만 |
|---|
| 2026.01.15 | ₩90,907 | ₩92,750 | ₩90,800 | ₩92,536 | +1.79% | 4.7만 |
|---|
| 2026.01.14 | ₩89,744 | ₩90,947 | ₩87,794 | ₩90,693 | +1.06% | 12.8만 |
|---|
| 2026.01.13 | ₩91,241 | ₩92,176 | ₩89,638 | ₩89,891 | -1.48% | 7.4만 |
|---|
| 2026.01.12 | ₩88,141 | ₩91,187 | ₩87,888 | ₩90,599 | +2.79% | 9.4만 |
|---|
| 2026.01.09 | ₩86,231 | ₩88,970 | ₩86,231 | ₩88,088 | +2.15% | 8.3만 |
|---|
| 2026.01.08 | ₩84,281 | ₩86,017 | ₩83,867 | ₩85,029 | +0.89% | 5.7만 |
|---|
| 2026.01.07 | ₩85,309 | ₩86,699 | ₩84,160 | ₩84,548 | -0.89% | 4.4만 |
|---|
| 2026.01.06 | ₩84,989 | ₩85,617 | ₩82,063 | ₩85,523 | +0.63% | 7.9만 |
|---|
| 2026.01.05 | ₩84,120 | ₩86,659 | ₩83,653 | ₩85,376 | +1.49% | 5.3만 |
|---|
| 2026.01.02 | ₩84,000 | ₩84,922 | ₩83,159 | ₩84,201 | +0.24% | 5.2만 |
|---|
| 2025.12.31 | ₩83,893 | ₩84,722 | ₩83,132 | ₩83,479 | -0.49% | 4.4만 |
|---|
| 2025.12.30 | ₩83,987 | ₩84,855 | ₩83,800 | ₩83,893 | -0.11% | 3.4만 |
|---|
| 2025.12.29 | ₩85,510 | ₩85,510 | ₩83,386 | ₩84,374 | -1.33% | 3.8만 |
|---|
| 2025.12.26 | ₩86,712 | ₩86,725 | ₩85,243 | ₩85,563 | -1.32% | 5만 |
|---|
| 2025.12.24 | ₩86,164 | ₩87,246 | ₩85,830 | ₩86,431 | +0.31% | 2.6만 |
|---|
| 2025.12.23 | ₩85,643 | ₩86,699 | ₩85,296 | ₩86,298 | +0.76% | 5.5만 |
|---|
| 2025.12.22 | ₩86,084 | ₩87,714 | ₩85,296 | ₩85,697 | -0.45% | 6.9만 |
|---|
| 2025.12.19 | ₩84,882 | ₩85,710 | ₩84,428 | ₩85,683 | +0.94% | 17.2만 |
|---|
| 2025.12.18 | ₩85,363 | ₩85,951 | ₩83,973 | ₩84,307 | -1.24% | 7.1만 |
|---|
| 2025.12.17 | ₩84,601 | ₩84,895 | ₩83,372 | ₩84,307 | -0.35% | 5.6만 |
|---|
| 2025.12.16 | ₩84,347 | ₩85,336 | ₩83,706 | ₩83,813 | -0.63% | 5.3만 |
|---|
| 2025.12.15 | ₩84,828 | ₩85,269 | ₩83,065 | ₩84,201 | -0.74% | 7.4만 |
|---|
| 2025.12.12 | ₩83,840 | ₩85,216 | ₩80,981 | ₩84,868 | +1.23% | 9.1만 |
|---|
| 2025.12.11 | ₩81,368 | ₩84,347 | ₩80,821 | ₩83,933 | +3.15% | 8만 |
|---|
| 2025.12.10 | ₩79,699 | ₩81,916 | ₩79,699 | ₩80,874 | +1.48% | 9.7만 |
|---|
| 2025.12.09 | ₩79,445 | ₩81,222 | ₩79,378 | ₩79,659 | +0.27% | 6.3만 |
|---|
| 2025.12.08 | ₩80,006 | ₩80,687 | ₩79,431 | ₩79,912 | -0.12% | 5.3만 |
|---|
| 2025.12.05 | ₩80,687 | ₩80,874 | ₩79,391 | ₩79,752 | -1.16% | 4.2만 |
|---|
| 2025.12.04 | ₩79,151 | ₩81,088 | ₩77,842 | ₩80,273 | +1.42% | 10.4만 |
|---|
| 2025.12.03 | ₩78,069 | ₩79,512 | ₩76,706 | ₩79,391 | +1.69% | 3.5만 |
|---|
| 2025.12.02 | ₩77,655 | ₩78,336 | ₩77,174 | ₩77,655 | 0.00% | 2.9만 |
|---|
| 2025.12.01 | ₩78,176 | ₩78,349 | ₩76,867 | ₩77,347 | -1.06% | 3.4만 |
|---|
| 2025.11.28 | ₩77,868 | ₩78,430 | ₩77,454 | ₩78,309 | +0.57% | 2만 |
|---|
| 2025.11.26 | ₩77,054 | ₩78,750 | ₩76,118 | ₩78,162 | +1.44% | 6.5만 |
|---|
| 2025.11.25 | ₩76,386 | ₩77,855 | ₩76,065 | ₩77,508 | +1.47% | 3.3만 |
|---|
| 2025.11.24 | ₩74,809 | ₩76,813 | ₩74,048 | ₩76,052 | +1.66% | 5.8만 |
|---|
| 2025.11.21 | ₩72,017 | ₩75,117 | ₩71,002 | ₩74,756 | +3.80% | 6.6만 |
|---|
| 2025.11.20 | ₩74,716 | ₩76,746 | ₩71,536 | ₩71,937 | -3.72% | 6.7만 |
|---|
| 2025.11.19 | ₩74,569 | ₩76,065 | ₩73,286 | ₩73,647 | -1.24% | 7.1만 |
|---|
| 2025.11.18 | ₩75,117 | ₩76,038 | ₩73,313 | ₩73,994 | -1.49% | 5.7만 |
|---|
| 2025.11.17 | ₩76,680 | ₩76,813 | ₩74,489 | ₩75,063 | -2.11% | 4.2만 |
|---|
| 2025.11.14 | ₩75,584 | ₩76,533 | ₩75,344 | ₩76,386 | +1.06% | 3.8만 |
|---|
| 2025.11.13 | ₩77,508 | ₩77,508 | ₩75,744 | ₩76,680 | -1.07% | 5.2만 |
|---|
| 2025.11.12 | ₩76,466 | ₩78,149 | ₩76,466 | ₩77,735 | +1.66% | 6.7만 |
|---|
| 2025.11.11 | ₩78,536 | ₩78,670 | ₩76,065 | ₩76,680 | -2.36% | 5.4만 |
|---|
| 2025.11.10 | ₩79,525 | ₩87,954 | ₩77,548 | ₩78,790 | -0.92% | 9.1만 |
|---|
| 2025.11.07 | ₩80,433 | ₩80,954 | ₩78,536 | ₩78,750 | -2.09% | 5.7만 |
|---|
| 2025.11.06 | ₩81,970 | ₩83,305 | ₩80,046 | ₩80,901 | -1.30% | 7.4만 |
|---|
| 2025.11.05 | ₩85,122 | ₩85,122 | ₩80,981 | ₩81,302 | -4.49% | 16.7만 |
|---|
| 2025.11.04 | ₩84,201 | ₩85,256 | ₩81,622 | ₩85,069 | +1.03% | 13.8만 |
|---|
| 2025.11.03 | ₩80,420 | ₩85,470 | ₩80,353 | ₩85,336 | +6.11% | 17.9만 |
|---|
| 2025.10.31 | ₩76,693 | ₩80,928 | ₩75,811 | ₩80,367 | +4.79% | 13.5만 |
|---|
| 2025.10.30 | ₩79,899 | ₩83,706 | ₩72,912 | ₩75,437 | -5.58% | 7.3만 |
|---|
| 2025.10.29 | ₩73,674 | ₩76,760 | ₩73,246 | ₩74,382 | +0.96% | 6.6만 |
|---|
| 2025.10.28 | ₩73,300 | ₩75,451 | ₩73,286 | ₩74,048 | +1.02% | 6.6만 |
|---|
| 2025.10.27 | ₩73,834 | ₩75,036 | ₩73,220 | ₩73,300 | -0.72% | 5만 |
|---|
| 2025.10.24 | ₩73,153 | ₩73,674 | ₩72,992 | ₩73,433 | +0.38% | 2.2만 |
|---|
| 2025.10.23 | ₩71,590 | ₩72,912 | ₩71,323 | ₩72,512 | +1.29% | 2.7만 |
|---|
| 2025.10.22 | ₩72,271 | ₩72,952 | ₩70,815 | ₩71,189 | -1.50% | 3.6만 |
|---|
| 2025.10.21 | ₩70,882 | ₩72,605 | ₩70,481 | ₩72,151 | +1.79% | 2.5만 |
|---|
| 2025.10.20 | ₩69,973 | ₩71,630 | ₩69,479 | ₩71,456 | +2.12% | 4.7만 |
|---|
| 2025.10.17 | ₩68,891 | ₩70,040 | ₩67,809 | ₩69,292 | +0.58% | 3.7만 |
|---|
| 2025.10.16 | ₩71,202 | ₩71,202 | ₩68,223 | ₩69,092 | -2.96% | 3.5만 |
|---|
| 2025.10.15 | ₩69,826 | ₩70,601 | ₩69,172 | ₩69,880 | +0.08% | 3.8만 |
|---|
| 2025.10.14 | ₩66,473 | ₩69,265 | ₩66,433 | ₩69,265 | +4.20% | 5.2만 |
|---|
| 2025.10.13 | ₩66,700 | ₩67,649 | ₩66,246 | ₩67,449 | +1.12% | 3.6만 |
|---|
| 2025.10.10 | ₩67,008 | ₩68,290 | ₩65,792 | ₩66,033 | -1.46% | 4.9만 |
|---|