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 | ₩135,957 | ₩136,237 | ₩133,528 | ₩135,196 | -0.56% | 5.3만 |
| 2026.10.08 | ₩136,224 | ₩136,437 | ₩132,488 | ₩134,409 | -1.33% | 11만 |
| 2026.10.07 | ₩138,105 | ₩139,920 | ₩134,396 | ₩137,385 | -0.52% | 15.6만 |
| 2026.10.06 | ₩142,148 | ₩142,642 | ₩139,253 | ₩140,747 | -0.99% | 12.1만 |
| 2026.10.05 | ₩140,534 | ₩143,856 | ₩139,680 | ₩140,907 | +0.27% | 11.2만 |
| 2026.10.02 | ₩141,388 | ₩144,043 | ₩140,440 | ₩141,428 | +0.03% | 12.4만 |
| 2026.10.01 | ₩136,824 | ₩139,893 | ₩134,636 | ₩139,800 | +2.17% | 18.7만 |
| 2026.09.30 | ₩137,758 | ₩137,758 | ₩133,715 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩137,478 |
| -0.20% |
| 20.3만 |
| 2026.09.29 | ₩138,212 | ₩139,013 | ₩135,864 | ₩136,571 | -1.19% | 6.8만 |
|---|
| 2026.09.28 | ₩136,624 | ₩138,319 | ₩135,250 | ₩137,585 | +0.70% | 11.2만 |
|---|
| 2026.09.25 | ₩136,664 | ₩138,159 | ₩135,623 | ₩137,211 | +0.40% | 7.8만 |
|---|
| 2026.09.24 | ₩135,810 | ₩136,277 | ₩133,061 | ₩135,223 | -0.43% | 8.9만 |
|---|
| 2026.09.23 | ₩136,798 | ₩138,039 | ₩135,570 | ₩136,931 | +0.10% | 13.2만 |
|---|
| 2026.09.22 | ₩138,746 | ₩139,079 | ₩136,237 | ₩137,878 | -0.63% | 7.4만 |
|---|
| 2026.09.21 | ₩136,010 | ₩138,412 | ₩133,435 | ₩136,784 | +0.57% | 11만 |
|---|
| 2026.09.18 | ₩137,291 | ₩139,573 | ₩134,849 | ₩135,210 | -1.52% | 36.2만 |
|---|
| 2026.09.17 | ₩139,787 | ₩140,987 | ₩135,743 | ₩137,478 | -1.65% | 10만 |
|---|
| 2026.09.16 | ₩135,970 | ₩138,732 | ₩134,502 | ₩136,571 | +0.44% | 8.3만 |
|---|
| 2026.09.15 | ₩134,583 | ₩136,637 | ₩133,568 | ₩135,063 | +0.36% | 19만 |
|---|
| 2026.09.14 | ₩134,689 | ₩137,158 | ₩132,194 | ₩134,129 | -0.42% | 13만 |
|---|
| 2026.09.11 | ₩140,600 | ₩142,015 | ₩138,826 | ₩139,626 | -0.69% | 9.5만 |
|---|
| 2026.09.10 | ₩141,414 | ₩141,655 | ₩137,318 | ₩138,279 | -2.22% | 11.2만 |
|---|
| 2026.09.09 | ₩142,082 | ₩143,576 | ₩139,573 | ₩142,775 | +0.49% | 12.4만 |
|---|
| 2026.09.08 | ₩142,135 | ₩143,496 | ₩139,640 | ₩142,082 | -0.04% | 14.8만 |
|---|
| 2026.09.04 | ₩147,339 | ₩148,460 | ₩142,896 | ₩143,683 | -2.48% | 12.5만 |
|---|
| 2026.09.03 | ₩148,206 | ₩149,114 | ₩144,777 | ₩147,232 | -0.66% | 13.2만 |
|---|
| 2026.09.02 | ₩146,805 | ₩148,633 | ₩144,243 | ₩146,618 | -0.13% | 15.5만 |
|---|
| 2026.09.01 | ₩144,684 | ₩146,939 | ₩142,735 | ₩145,551 | +0.60% | 28.3만 |
|---|
| 2026.08.31 | ₩148,553 | ₩148,553 | ₩144,150 | ₩146,672 | -1.27% | 34.7만 |
|---|
| 2026.08.28 | ₩152,303 | ₩152,636 | ₩148,313 | ₩149,487 | -1.85% | 10.6만 |
|---|
| 2026.08.27 | ₩150,475 | ₩152,863 | ₩149,274 | ₩152,490 | +1.34% | 11.3만 |
|---|
| 2026.08.26 | ₩148,273 | ₩150,181 | ₩147,272 | ₩149,968 | +1.14% | 16.1만 |
|---|
| 2026.08.25 | ₩150,608 | ₩151,609 | ₩145,884 | ₩147,566 | -2.02% | 8.6만 |
|---|
| 2026.08.24 | ₩146,245 | ₩148,033 | ₩145,111 | ₩147,459 | +0.83% | 9.9만 |
|---|
| 2026.08.21 | ₩148,873 | ₩149,114 | ₩144,297 | ₩146,885 | -1.34% | 14.6만 |
|---|
| 2026.08.20 | ₩147,192 | ₩149,220 | ₩145,551 | ₩146,538 | -0.44% | 11.4만 |
|---|
| 2026.08.19 | ₩153,557 | ₩154,838 | ₩146,632 | ₩148,753 | -3.13% | 14.2만 |
|---|
| 2026.08.18 | ₩155,385 | ₩155,972 | ₩149,461 | ₩151,782 | -2.32% | 10만 |
|---|
| 2026.08.17 | ₩154,998 | ₩157,226 | ₩151,956 | ₩156,172 | +0.76% | 12.8만 |
|---|
| 2026.08.14 | ₩153,277 | ₩156,733 | ₩151,756 | ₩154,998 | +1.12% | 11.5만 |
|---|
| 2026.08.13 | ₩154,291 | ₩156,386 | ₩151,409 | ₩153,944 | -0.22% | 12만 |
|---|
| 2026.08.12 | ₩151,849 | ₩153,650 | ₩150,275 | ₩151,676 | -0.11% | 11.1만 |
|---|
| 2026.08.11 | ₩153,504 | ₩156,186 | ₩148,393 | ₩149,127 | -2.85% | 13.9만 |
|---|
| 2026.08.10 | ₩158,988 | ₩160,122 | ₩150,301 | ₩152,943 | -3.80% | 23.5만 |
|---|
| 2026.08.07 | ₩158,120 | ₩161,590 | ₩157,467 | ₩159,748 | +1.03% | 11.3만 |
|---|
| 2026.08.06 | ₩165,780 | ₩169,196 | ₩157,040 | ₩158,120 | -4.62% | 13만 |
|---|
| 2026.08.05 | ₩168,675 | ₩171,944 | ₩165,433 | ₩165,780 | -1.72% | 16.3만 |
|---|
| 2026.08.04 | ₩174,773 | ₩174,773 | ₩168,662 | ₩169,316 | -3.12% | 20.3만 |
|---|
| 2026.08.03 | ₩163,044 | ₩170,503 | ₩161,230 | ₩170,036 | +4.29% | 16만 |
|---|
| 2026.07.31 | ₩172,238 | ₩172,238 | ₩158,881 | ₩164,232 | -4.65% | 59.7만 |
|---|
| 2026.07.30 | ₩166,020 | ₩178,563 | ₩162,164 | ₩169,289 | +1.97% | 27.8만 |
|---|
| 2026.07.29 | ₩168,608 | ₩170,543 | ₩160,869 | ₩164,405 | -2.49% | 27.2만 |
|---|
| 2026.07.28 | ₩172,531 | ₩172,531 | ₩163,445 | ₩168,462 | -2.36% | 26만 |
|---|
| 2026.07.27 | ₩173,439 | ₩176,761 | ₩164,739 | ₩171,144 | -1.32% | 25.4만 |
|---|
| 2026.07.24 | ₩178,082 | ₩179,577 | ₩172,144 | ₩172,545 | -3.11% | 16.7만 |
|---|
| 2026.07.23 | ₩178,256 | ₩180,177 | ₩175,307 | ₩177,148 | -0.62% | 22만 |
|---|
| 2026.07.22 | ₩177,095 | ₩180,284 | ₩174,400 | ₩178,776 | +0.95% | 20.1만 |
|---|
| 2026.07.21 | ₩183,086 | ₩184,247 | ₩171,477 | ₩180,684 | -1.31% | 26.3만 |
|---|
| 2026.07.20 | ₩185,755 | ₩187,783 | ₩180,524 | ₩181,712 | -2.18% | 14.3만 |
|---|
| 2026.07.17 | ₩182,326 | ₩186,195 | ₩176,414 | ₩184,407 | +1.14% | 16.5만 |
|---|
| 2026.07.16 | ₩179,817 | ₩188,370 | ₩179,697 | ₩185,635 | +3.24% | 16.5만 |
|---|
| 2026.07.15 | ₩184,901 | ₩186,809 | ₩176,494 | ₩180,284 | -2.50% | 17.4만 |
|---|
| 2026.07.14 | ₩182,686 | ₩186,275 | ₩180,898 | ₩184,421 | +0.95% | 13.9만 |
|---|
| 2026.07.13 | ₩176,735 | ₩180,778 | ₩175,774 | ₩177,722 | +0.56% | 20.8만 |
|---|
| 2026.07.10 | ₩175,934 | ₩182,552 | ₩171,117 | ₩178,656 | +1.55% | 13.6만 |
|---|
| 2026.07.09 | ₩179,764 | ₩179,884 | ₩173,572 | ₩177,002 | -1.54% | 21.9만 |
|---|
| 2026.07.08 | ₩177,535 | ₩183,620 | ₩175,467 | ₩176,428 | -0.62% | 22.2만 |
|---|
| 2026.07.07 | ₩187,009 | ₩188,183 | ₩177,188 | ₩180,684 | -3.38% | 21.3만 |
|---|
| 2026.07.06 | ₩182,793 | ₩192,920 | ₩182,793 | ₩191,052 | +4.52% | 16만 |
|---|
| 2026.07.02 | ₩193,854 | ₩195,082 | ₩175,387 | ₩182,699 | -5.75% | 30.4만 |
|---|
| 2026.07.01 | ₩198,992 | ₩202,474 | ₩192,547 | ₩192,547 | -3.24% | 25.3만 |
|---|
| 2026.06.30 | ₩199,672 | ₩200,953 | ₩196,790 | ₩200,072 | +0.20% | 22.5만 |
|---|
| 2026.06.29 | ₩197,884 | ₩202,714 | ₩194,909 | ₩199,312 | +0.72% | 20.6만 |
|---|
| 2026.06.26 | ₩195,656 | ₩199,365 | ₩188,170 | ₩197,497 | +0.94% | 60.7만 |
|---|
| 2026.06.25 | ₩192,827 | ₩202,861 | ₩192,827 | ₩195,656 | +1.47% | 22.1만 |
|---|
| 2026.06.24 | ₩187,049 | ₩195,109 | ₩185,461 | ₩191,519 | +2.39% | 32.4만 |
|---|
| 2026.06.23 | ₩184,274 | ₩188,984 | ₩180,137 | ₩184,968 | +0.38% | 17.9만 |
|---|
| 2026.06.22 | ₩186,008 | ₩190,345 | ₩184,794 | ₩188,037 | +1.09% | 28.5만 |
|---|
| 2026.06.18 | ₩188,837 | ₩192,613 | ₩180,804 | ₩185,728 | -1.65% | 25.2만 |
|---|
| 2026.06.17 | ₩177,122 | ₩186,329 | ₩177,122 | ₩185,328 | +4.63% | 19.3만 |
|---|
| 2026.06.16 | ₩176,494 | ₩178,790 | ₩174,800 | ₩176,481 | -0.01% | 11.4만 |
|---|
| 2026.06.15 | ₩174,693 | ₩178,536 | ₩171,891 | ₩174,933 | +0.14% | 15.5만 |
|---|
| 2026.06.12 | ₩173,973 | ₩178,536 | ₩169,329 | ₩171,931 | -1.17% | 19.9만 |
|---|
| 2026.06.11 | ₩166,006 | ₩172,905 | ₩160,135 | ₩172,425 | +3.87% | 13.8만 |
|---|
| 2026.06.10 | ₩164,992 | ₩171,184 | ₩161,910 | ₩163,204 | -1.08% | 16.3만 |
|---|
| 2026.06.09 | ₩164,379 | ₩167,621 | ₩158,134 | ₩164,472 | +0.06% | 13만 |
|---|
| 2026.06.08 | ₩161,109 | ₩164,312 | ₩158,481 | ₩161,670 | +0.35% | 9.8만 |
|---|
| 2026.06.05 | ₩162,484 | ₩163,711 | ₩156,399 | ₩157,133 | -3.29% | 9.7만 |
|---|
| 2026.06.04 | ₩159,482 | ₩164,779 | ₩157,453 | ₩163,605 | +2.59% | 33.6만 |
|---|
| 2026.06.03 | ₩159,748 | ₩162,124 | ₩158,681 | ₩159,722 | -0.02% | 8.7만 |
|---|
| 2026.06.02 | ₩157,894 | ₩163,498 | ₩157,894 | ₩159,748 | +1.17% | 19.2만 |
|---|
| 2026.06.01 | ₩155,719 | ₩157,894 | ₩151,022 | ₩157,894 | +1.40% | 20.9만 |
|---|
| 2026.05.29 | ₩161,189 | ₩161,817 | ₩155,972 | ₩157,400 | -2.35% | 11.7만 |
|---|
| 2026.05.28 | ₩162,631 | ₩164,339 | ₩158,961 | ₩160,522 | -1.30% | 15.6만 |
|---|
| 2026.05.27 | ₩158,547 | ₩163,044 | ₩156,332 | ₩162,510 | +2.50% | 16.1만 |
|---|
| 2026.05.26 | ₩151,182 | ₩158,227 | ₩151,182 | ₩156,773 | +3.70% | 12.3만 |
|---|
| 2026.05.22 | ₩146,792 | ₩150,221 | ₩145,297 | ₩149,794 | +2.05% | 14.1만 |
|---|
| 2026.05.21 | ₩145,377 | ₩146,218 | ₩141,895 | ₩145,471 | +0.06% | 12.6만 |
|---|
| 2026.05.20 | ₩145,164 | ₩147,032 | ₩143,042 | ₩146,151 | +0.68% | 11.9만 |
|---|
| 2026.05.19 | ₩146,738 | ₩146,738 | ₩140,107 | ₩143,042 | -2.52% | 17.5만 |
|---|
| 2026.05.18 | ₩147,846 | ₩149,874 | ₩145,431 | ₩148,286 | +0.30% | 11.6만 |
|---|
| 2026.05.15 | ₩148,406 | ₩150,875 | ₩145,471 | ₩147,846 | -0.38% | 10.2만 |
|---|
| 2026.05.14 | ₩152,263 | ₩152,423 | ₩149,300 | ₩151,489 | -0.51% | 10.8만 |
|---|
| 2026.05.13 | ₩152,476 | ₩152,476 | ₩146,005 | ₩151,422 | -0.69% | 13.2만 |
|---|
| 2026.05.12 | ₩148,860 | ₩152,343 | ₩146,498 | ₩152,076 | +2.16% | 17.5만 |
|---|
| 2026.05.11 | ₩149,461 | ₩150,141 | ₩146,779 | ₩148,353 | -0.74% | 11.4만 |
|---|
| 2026.05.08 | ₩147,259 | ₩150,381 | ₩145,524 | ₩150,141 | +1.96% | 13.8만 |
|---|
| 2026.05.07 | ₩148,994 | ₩148,994 | ₩143,910 | ₩146,085 | -1.95% | 14.7만 |
|---|
| 2026.05.06 | ₩149,554 | ₩151,982 | ₩144,804 | ₩148,380 | -0.79% | 18.9만 |
|---|
| 2026.05.05 | ₩144,430 | ₩152,476 | ₩144,430 | ₩148,660 | +2.93% | 22만 |
|---|
| 2026.05.04 | ₩141,054 | ₩144,323 | ₩137,091 | ₩142,295 | +0.88% | 25.3만 |
|---|
| 2026.05.01 | ₩135,263 | ₩142,869 | ₩132,114 | ₩142,775 | +5.55% | 33.7만 |
|---|
| 2026.04.30 | ₩119,998 | ₩131,674 | ₩117,583 | ₩131,220 | +9.35% | 39.9만 |
|---|
| 2026.04.29 | ₩116,836 | ₩118,317 | ₩113,260 | ₩114,767 | -1.77% | 18.5만 |
|---|
| 2026.04.28 | ₩112,499 | ₩116,128 | ₩108,323 | ₩115,902 | +3.02% | 10.3만 |
|---|
| 2026.04.27 | ₩113,260 | ₩113,820 | ₩111,445 | ₩112,326 | -0.82% | 6.2만 |
|---|
| 2026.04.24 | ₩112,045 | ₩113,340 | ₩109,510 | ₩113,126 | +0.96% | 21.8만 |
|---|
| 2026.04.23 | ₩109,710 | ₩113,059 | ₩109,550 | ₩112,032 | +2.12% | 7.5만 |
|---|
| 2026.04.22 | ₩108,656 | ₩111,125 | ₩108,069 | ₩108,709 | +0.05% | 10.9만 |
|---|
| 2026.04.21 | ₩109,604 | ₩110,578 | ₩107,509 | ₩108,189 | -1.29% | 8.7만 |
|---|
| 2026.04.20 | ₩107,509 | ₩110,231 | ₩106,881 | ₩109,604 | +1.95% | 13.5만 |
|---|
| 2026.04.17 | ₩109,470 | ₩111,872 | ₩108,202 | ₩108,950 | -0.48% | 48만 |
|---|
| 2026.04.16 | ₩110,751 | ₩112,899 | ₩105,454 | ₩106,748 | -3.61% | 17.1만 |
|---|
| 2026.04.15 | ₩116,329 | ₩116,329 | ₩111,872 | ₩111,872 | -3.83% | 11.7만 |
|---|
| 2026.04.14 | ₩117,343 | ₩119,077 | ₩116,315 | ₩116,902 | -0.38% | 11.2만 |
|---|
| 2026.04.13 | ₩112,566 | ₩117,703 | ₩112,566 | ₩117,223 | +4.14% | 14.3만 |
|---|
| 2026.04.10 | ₩111,565 | ₩113,206 | ₩111,565 | ₩112,459 | +0.80% | 5.3만 |
|---|
| 2026.04.09 | ₩109,323 | ₩112,979 | ₩106,895 | ₩111,832 | +2.29% | 9만 |
|---|
| 2026.04.08 | ₩108,830 | ₩110,618 | ₩107,989 | ₩109,403 | +0.53% | 7.6만 |
|---|
| 2026.04.07 | ₩104,560 | ₩106,201 | ₩103,519 | ₩105,093 | +0.51% | 7.7만 |
|---|
| 2026.04.06 | ₩104,666 | ₩105,721 | ₩102,812 | ₩104,653 | -0.01% | 6.6만 |
|---|
| 2026.04.02 | ₩105,307 | ₩107,976 | ₩103,799 | ₩106,321 | +0.96% | 6.7만 |
|---|
| 2026.04.01 | ₩105,320 | ₩108,856 | ₩105,080 | ₩106,735 | +1.34% | 7.1만 |
|---|
| 2026.03.31 | ₩102,158 | ₩104,253 | ₩101,424 | ₩103,892 | +1.70% | 8.5만 |
|---|
| 2026.03.30 | ₩102,545 | ₩102,838 | ₩100,223 | ₩101,064 | -1.44% | 14만 |
|---|
| 2026.03.27 | ₩101,851 | ₩103,479 | ₩100,530 | ₩102,104 | +0.25% | 7.5만 |
|---|
| 2026.03.26 | ₩104,319 | ₩104,960 | ₩101,544 | ₩102,451 | -1.79% | 7.9만 |
|---|
| 2026.03.25 | ₩106,281 | ₩108,002 | ₩105,000 | ₩105,707 | -0.54% | 7.6만 |
|---|
| 2026.03.24 | ₩99,689 | ₩105,667 | ₩99,689 | ₩104,987 | +5.31% | 9.3만 |
|---|
| 2026.03.23 | ₩96,714 | ₩102,265 | ₩94,685 | ₩101,464 | +4.91% | 20.5만 |
|---|
| 2026.03.20 | ₩95,873 | ₩95,873 | ₩92,604 | ₩94,392 | -1.54% | 48.5만 |
|---|
| 2026.03.19 | ₩94,499 | ₩96,500 | ₩93,511 | ₩95,486 | +1.04% | 13.7만 |
|---|
| 2026.03.18 | ₩97,034 | ₩99,116 | ₩94,886 | ₩95,953 | -1.11% | 12.9만 |
|---|
| 2026.03.17 | ₩96,660 | ₩97,928 | ₩95,233 | ₩97,888 | +1.27% | 9.2만 |
|---|
| 2026.03.16 | ₩95,326 | ₩96,780 | ₩94,752 | ₩96,634 | +1.37% | 12.9만 |
|---|
| 2026.03.13 | ₩97,875 | ₩98,088 | ₩94,205 | ₩94,659 | -3.29% | 8.2만 |
|---|
| 2026.03.12 | ₩98,435 | ₩99,049 | ₩93,778 | ₩97,741 | -0.70% | 17만 |
|---|
| 2026.03.11 | ₩100,757 | ₩102,425 | ₩98,542 | ₩99,929 | -0.82% | 11.9만 |
|---|
| 2026.03.10 | ₩98,702 | ₩103,425 | ₩97,434 | ₩101,090 | +2.42% | 13.6만 |
|---|
| 2026.03.09 | ₩99,142 | ₩99,836 | ₩95,886 | ₩99,596 | +0.46% | 14.3만 |
|---|
| 2026.03.06 | ₩101,491 | ₩102,625 | ₩98,582 | ₩100,517 | -0.96% | 11.9만 |
|---|
| 2026.03.05 | ₩107,856 | ₩108,256 | ₩102,491 | ₩104,773 | -2.86% | 6.1만 |
|---|
| 2026.03.04 | ₩107,535 | ₩110,337 | ₩106,481 | ₩109,243 | +1.59% | 7.7만 |
|---|
| 2026.03.03 | ₩107,282 | ₩108,109 | ₩104,066 | ₩108,029 | +0.70% | 9.3만 |
|---|
| 2026.03.02 | ₩103,199 | ₩110,911 | ₩100,543 | ₩109,510 | +6.12% | 13.8만 |
|---|
| 2026.02.27 | ₩108,616 | ₩108,616 | ₩99,623 | ₩103,546 | -4.67% | 15.1만 |
|---|
| 2026.02.26 | ₩100,837 | ₩110,431 | ₩100,076 | ₩108,963 | +8.06% | 16.6만 |
|---|
| 2026.02.25 | ₩98,448 | ₩98,875 | ₩95,820 | ₩98,755 | +0.31% | 7.1만 |
|---|
| 2026.02.24 | ₩97,007 | ₩98,141 | ₩96,260 | ₩97,608 | +0.62% | 4.1만 |
|---|
| 2026.02.23 | ₩99,796 | ₩99,796 | ₩94,846 | ₩96,247 | -3.56% | 6만 |
|---|
| 2026.02.20 | ₩98,222 | ₩100,423 | ₩97,781 | ₩99,756 | +1.56% | 8.6만 |
|---|
| 2026.02.19 | ₩95,940 | ₩98,528 | ₩95,806 | ₩98,262 | +2.42% | 9.1만 |
|---|
| 2026.02.18 | ₩99,289 | ₩100,276 | ₩96,247 | ₩96,994 | -2.31% | 7.4만 |
|---|
| 2026.02.17 | ₩99,636 | ₩99,809 | ₩97,301 | ₩98,769 | -0.87% | 7.8만 |
|---|
| 2026.02.13 | ₩99,142 | ₩100,370 | ₩96,754 | ₩99,636 | +0.50% | 7.2만 |
|---|
| 2026.02.12 | ₩100,743 | ₩103,319 | ₩98,195 | ₩98,942 | -1.79% | 10.1만 |
|---|
| 2026.02.11 | ₩100,930 | ₩102,718 | ₩99,609 | ₩100,383 | -0.54% | 16.5만 |
|---|
| 2026.02.10 | ₩101,117 | ₩102,932 | ₩100,063 | ₩100,583 | -0.53% | 10.6만 |
|---|
| 2026.02.09 | ₩99,369 | ₩102,211 | ₩97,421 | ₩100,503 | +1.14% | 7.1만 |
|---|
| 2026.02.06 | ₩95,246 | ₩99,369 | ₩94,846 | ₩99,169 | +4.12% | 13.1만 |
|---|
| 2026.02.05 | ₩91,923 | ₩95,152 | ₩91,923 | ₩94,512 | +2.82% | 7.5만 |
|---|
| 2026.02.04 | ₩93,538 | ₩94,405 | ₩90,909 | ₩91,923 | -1.73% | 7.6만 |
|---|
| 2026.02.03 | ₩92,270 | ₩94,726 | ₩91,470 | ₩92,684 | +0.45% | 12.1만 |
|---|
| 2026.02.02 | ₩89,975 | ₩93,218 | ₩89,975 | ₩91,737 | +1.96% | 8만 |
|---|
| 2026.01.30 | ₩88,241 | ₩90,376 | ₩88,000 | ₩90,002 | +2.00% | 24.5만 |
|---|
| 2026.01.29 | ₩87,734 | ₩90,669 | ₩87,734 | ₩89,348 | +1.84% | 8.6만 |
|---|
| 2026.01.28 | ₩89,762 | ₩90,042 | ₩87,587 | ₩88,267 | -1.66% | 8만 |
|---|
| 2026.01.27 | ₩89,815 | ₩90,456 | ₩88,828 | ₩89,321 | -0.55% | 5.3만 |
|---|
| 2026.01.26 | ₩90,082 | ₩91,723 | ₩89,068 | ₩89,455 | -0.70% | 5.5만 |
|---|
| 2026.01.23 | ₩92,457 | ₩92,697 | ₩89,855 | ₩89,882 | -2.79% | 6.6만 |
|---|
| 2026.01.22 | ₩92,631 | ₩94,218 | ₩91,470 | ₩93,044 | +0.45% | 6만 |
|---|
| 2026.01.21 | ₩90,376 | ₩93,138 | ₩89,468 | ₩92,364 | +2.20% | 6.4만 |
|---|
| 2026.01.20 | ₩90,749 | ₩91,963 | ₩89,375 | ₩89,375 | -1.51% | 6.6만 |
|---|
| 2026.01.16 | ₩92,884 | ₩93,805 | ₩91,216 | ₩92,217 | -0.72% | 7.8만 |
|---|
| 2026.01.15 | ₩90,803 | ₩92,644 | ₩90,696 | ₩92,430 | +1.79% | 4.7만 |
|---|
| 2026.01.14 | ₩89,642 | ₩90,843 | ₩87,693 | ₩90,589 | +1.06% | 12.8만 |
|---|
| 2026.01.13 | ₩91,136 | ₩92,070 | ₩89,535 | ₩89,788 | -1.48% | 7.4만 |
|---|
| 2026.01.12 | ₩88,040 | ₩91,083 | ₩87,787 | ₩90,496 | +2.79% | 9.4만 |
|---|
| 2026.01.09 | ₩86,132 | ₩88,868 | ₩86,132 | ₩87,987 | +2.15% | 8.3만 |
|---|
| 2026.01.08 | ₩84,184 | ₩85,919 | ₩83,770 | ₩84,931 | +0.89% | 5.7만 |
|---|
| 2026.01.07 | ₩85,212 | ₩86,599 | ₩84,064 | ₩84,451 | -0.89% | 4.4만 |
|---|
| 2026.01.06 | ₩84,891 | ₩85,518 | ₩81,969 | ₩85,425 | +0.63% | 7.9만 |
|---|
| 2026.01.05 | ₩84,024 | ₩86,559 | ₩83,557 | ₩85,278 | +1.49% | 5.3만 |
|---|
| 2026.01.02 | ₩83,904 | ₩84,825 | ₩83,063 | ₩84,104 | +0.24% | 5.2만 |
|---|
| 2025.12.31 | ₩83,797 | ₩84,624 | ₩83,037 | ₩83,384 | -0.49% | 4.4만 |
|---|
| 2025.12.30 | ₩83,891 | ₩84,758 | ₩83,704 | ₩83,797 | -0.11% | 3.4만 |
|---|
| 2025.12.29 | ₩85,412 | ₩85,412 | ₩83,290 | ₩84,278 | -1.33% | 3.8만 |
|---|
| 2025.12.26 | ₩86,613 | ₩86,626 | ₩85,145 | ₩85,465 | -1.32% | 5만 |
|---|
| 2025.12.24 | ₩86,066 | ₩87,146 | ₩85,732 | ₩86,332 | +0.31% | 2.6만 |
|---|
| 2025.12.23 | ₩85,545 | ₩86,599 | ₩85,198 | ₩86,199 | +0.76% | 5.5만 |
|---|
| 2025.12.22 | ₩85,986 | ₩87,613 | ₩85,198 | ₩85,599 | -0.45% | 6.9만 |
|---|
| 2025.12.19 | ₩84,785 | ₩85,612 | ₩84,331 | ₩85,585 | +0.94% | 17.2만 |
|---|
| 2025.12.18 | ₩85,265 | ₩85,852 | ₩83,877 | ₩84,211 | -1.24% | 7.1만 |
|---|
| 2025.12.17 | ₩84,504 | ₩84,798 | ₩83,277 | ₩84,211 | -0.35% | 5.6만 |
|---|
| 2025.12.16 | ₩84,251 | ₩85,238 | ₩83,610 | ₩83,717 | -0.63% | 5.3만 |
|---|
| 2025.12.15 | ₩84,731 | ₩85,172 | ₩82,970 | ₩84,104 | -0.74% | 7.4만 |
|---|
| 2025.12.12 | ₩83,744 | ₩85,118 | ₩80,888 | ₩84,771 | +1.23% | 9.1만 |
|---|
| 2025.12.11 | ₩81,275 | ₩84,251 | ₩80,728 | ₩83,837 | +3.15% | 8만 |
|---|
| 2025.12.10 | ₩79,607 | ₩81,822 | ₩79,607 | ₩80,782 | +1.48% | 9.7만 |
|---|
| 2025.12.09 | ₩79,354 | ₩81,128 | ₩79,287 | ₩79,567 | +0.27% | 6.3만 |
|---|
| 2025.12.08 | ₩79,914 | ₩80,595 | ₩79,340 | ₩79,821 | -0.12% | 5.3만 |
|---|
| 2025.12.05 | ₩80,595 | ₩80,782 | ₩79,300 | ₩79,661 | -1.16% | 4.2만 |
|---|
| 2025.12.04 | ₩79,060 | ₩80,995 | ₩77,753 | ₩80,181 | +1.42% | 10.4만 |
|---|
| 2025.12.03 | ₩77,979 | ₩79,421 | ₩76,618 | ₩79,300 | +1.69% | 3.5만 |
|---|
| 2025.12.02 | ₩77,566 | ₩78,246 | ₩77,085 | ₩77,566 | 0.00% | 2.9만 |
|---|
| 2025.12.01 | ₩78,086 | ₩78,260 | ₩76,779 | ₩77,259 | -1.06% | 3.4만 |
|---|
| 2025.11.28 | ₩77,779 | ₩78,340 | ₩77,366 | ₩78,220 | +0.57% | 2만 |
|---|
| 2025.11.26 | ₩76,965 | ₩78,660 | ₩76,031 | ₩78,073 | +1.44% | 6.5만 |
|---|
| 2025.11.25 | ₩76,298 | ₩77,766 | ₩75,978 | ₩77,419 | +1.47% | 3.3만 |
|---|
| 2025.11.24 | ₩74,724 | ₩76,725 | ₩73,963 | ₩75,965 | +1.66% | 5.8만 |
|---|
| 2025.11.21 | ₩71,935 | ₩75,030 | ₩70,921 | ₩74,670 | +3.80% | 6.6만 |
|---|
| 2025.11.20 | ₩74,630 | ₩76,658 | ₩71,454 | ₩71,855 | -3.72% | 6.7만 |
|---|
| 2025.11.19 | ₩74,483 | ₩75,978 | ₩73,202 | ₩73,563 | -1.24% | 7.1만 |
|---|
| 2025.11.18 | ₩75,030 | ₩75,951 | ₩73,229 | ₩73,910 | -1.49% | 5.7만 |
|---|
| 2025.11.17 | ₩76,592 | ₩76,725 | ₩74,403 | ₩74,977 | -2.11% | 4.2만 |
|---|
| 2025.11.14 | ₩75,498 | ₩76,445 | ₩75,257 | ₩76,298 | +1.06% | 3.8만 |
|---|
| 2025.11.13 | ₩77,419 | ₩77,419 | ₩75,658 | ₩76,592 | -1.07% | 5.2만 |
|---|
| 2025.11.12 | ₩76,378 | ₩78,059 | ₩76,378 | ₩77,646 | +1.66% | 6.7만 |
|---|
| 2025.11.11 | ₩78,446 | ₩78,580 | ₩75,978 | ₩76,592 | -2.36% | 5.4만 |
|---|
| 2025.11.10 | ₩79,434 | ₩87,854 | ₩77,459 | ₩78,700 | -0.92% | 9.1만 |
|---|
| 2025.11.07 | ₩80,341 | ₩80,862 | ₩78,446 | ₩78,660 | -2.09% | 5.7만 |
|---|
| 2025.11.06 | ₩81,876 | ₩83,210 | ₩79,954 | ₩80,808 | -1.30% | 7.4만 |
|---|
| 2025.11.05 | ₩85,025 | ₩85,025 | ₩80,888 | ₩81,209 | -4.49% | 16.7만 |
|---|
| 2025.11.04 | ₩84,104 | ₩85,158 | ₩81,529 | ₩84,971 | +1.03% | 13.8만 |
|---|
| 2025.11.03 | ₩80,328 | ₩85,372 | ₩80,261 | ₩85,238 | +6.11% | 17.9만 |
|---|
| 2025.10.31 | ₩76,605 | ₩80,835 | ₩75,724 | ₩80,274 | +4.79% | 13.5만 |
|---|
| 2025.10.30 | ₩79,807 | ₩83,610 | ₩72,829 | ₩75,351 | -5.58% | 7.3만 |
|---|
| 2025.10.29 | ₩73,589 | ₩76,672 | ₩73,162 | ₩74,297 | +0.96% | 6.6만 |
|---|
| 2025.10.28 | ₩73,216 | ₩75,364 | ₩73,202 | ₩73,963 | +1.02% | 6.6만 |
|---|
| 2025.10.27 | ₩73,750 | ₩74,950 | ₩73,136 | ₩73,216 | -0.72% | 5만 |
|---|
| 2025.10.24 | ₩73,069 | ₩73,589 | ₩72,909 | ₩73,349 | +0.38% | 2.2만 |
|---|
| 2025.10.23 | ₩71,508 | ₩72,829 | ₩71,241 | ₩72,429 | +1.29% | 2.7만 |
|---|
| 2025.10.22 | ₩72,188 | ₩72,869 | ₩70,734 | ₩71,108 | -1.50% | 3.6만 |
|---|
| 2025.10.21 | ₩70,801 | ₩72,522 | ₩70,400 | ₩72,068 | +1.79% | 2.5만 |
|---|
| 2025.10.20 | ₩69,893 | ₩71,548 | ₩69,400 | ₩71,374 | +2.12% | 4.7만 |
|---|
| 2025.10.17 | ₩68,812 | ₩69,960 | ₩67,732 | ₩69,213 | +0.58% | 3.7만 |
|---|
| 2025.10.16 | ₩71,121 | ₩71,121 | ₩68,145 | ₩69,013 | -2.96% | 3.5만 |
|---|
| 2025.10.15 | ₩69,746 | ₩70,520 | ₩69,093 | ₩69,800 | +0.08% | 3.8만 |
|---|
| 2025.10.14 | ₩66,397 | ₩69,186 | ₩66,357 | ₩69,186 | +4.20% | 5.2만 |
|---|
| 2025.10.13 | ₩66,624 | ₩67,571 | ₩66,170 | ₩67,371 | +1.12% | 3.6만 |
|---|
| 2025.10.10 | ₩66,931 | ₩68,212 | ₩65,717 | ₩65,957 | -1.46% | 4.9만 |
|---|