NWPX Infrastructure, Inc. (NWPX) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	98.21	98.63	96.55	97.61	-0.55%	73,200
2026-10-15	97.37	98.38	95.13	98.15	+1.12%	104,800
2026-10-14	98.09	99.98	95.48	97.06	-2.38%	98,600
2026-10-13	98.86	99.56	97.20	99.43	+0.21%	72,100
2026-10-12	101.05	101.31	98.82	99.22	-2.07%	65,400
2026-10-09	101.89	102.10	100.07	101.32	+0.59%	52,500
2026-10-08	102.09	102.25	99.29	100.73	-2.17%	110,100
2026-10-07	103.50	104.86	100.72	102.96	-2.39%	155,800
2026-10-06	106.53	106.90	104.36	105.48	-0.11%	120,700
2026-10-05	105.32	107.81	104.68	105.60	-0.37%	111,800
2026-10-02	105.96	107.95	105.25	105.99	+1.16%	124,000
2026-10-01	102.54	104.84	100.90	104.77	+1.69%	187,400
2026-09-30	103.24	103.24	100.21	103.03	+0.66%	203,400
2026-09-29	103.58	104.18	101.82	102.35	-0.74%	68,200
2026-09-28	102.39	103.66	101.36	103.11	+0.27%	111,800
2026-09-25	102.42	103.54	101.64	102.83	+1.47%	78,400
2026-09-24	101.78	102.13	99.72	101.34	-1.25%	89,000
2026-09-23	102.52	103.45	101.60	102.62	-0.69%	131,600
2026-09-22	103.98	104.23	102.10	103.33	+0.80%	74,000
2026-09-21	101.93	103.73	100.00	102.51	+1.16%	109,700
2026-09-18	102.89	104.60	101.06	101.33	-1.65%	362,300
2026-09-17	104.76	105.66	101.73	103.03	+0.66%	99,900
2026-09-16	101.90	103.97	100.80	102.35	+1.12%	82,500
2026-09-15	100.86	102.40	100.10	101.22	+0.70%	189,600
2026-09-14	100.94	102.79	99.07	100.52	-3.94%	130,300
2026-09-11	105.37	106.43	104.04	104.64	+0.97%	95,400
2026-09-10	105.98	106.16	102.91	103.63	-3.15%	112,400
2026-09-09	106.48	107.60	104.60	107.00	+0.49%	123,900
2026-09-08	106.52	107.54	104.65	106.48	-1.11%	148,300
2026-09-04	110.42	111.26	107.09	107.68	-2.41%	125,300
2026-09-03	111.07	111.75	108.50	110.34	+0.42%	132,100
2026-09-02	110.02	111.39	108.10	109.88	+0.73%	154,600
2026-09-01	108.43	110.12	106.97	109.08	-0.76%	283,300
2026-08-31	111.33	111.33	108.03	109.92	-1.88%	347,000
2026-08-28	114.14	114.39	111.15	112.03	-1.97%	106,000
2026-08-27	112.77	114.56	111.87	114.28	+1.68%	113,100
2026-08-26	111.12	112.55	110.37	112.39	+1.63%	161,200
2026-08-25	112.87	113.62	109.33	110.59	+0.07%	85,700
2026-08-24	109.60	110.94	108.75	110.51	+0.39%	98,700
2026-08-21	111.57	111.75	108.14	110.08	+0.24%	146,300
2026-08-20	110.31	111.83	109.08	109.82	-1.49%	114,100
2026-08-19	115.08	116.04	109.89	111.48	-2.00%	142,100
2026-08-18	116.45	116.89	112.01	113.75	-2.81%	99,800
2026-08-17	116.16	117.83	113.88	117.04	+0.76%	128,000
2026-08-14	114.87	117.46	113.73	116.16	+0.68%	114,500
2026-08-13	115.63	117.20	113.47	115.37	+1.50%	120,200
2026-08-12	113.80	115.15	112.62	113.67	+1.71%	111,100
2026-08-11	115.04	117.05	111.21	111.76	-2.50%	138,900
2026-08-10	119.15	120.00	112.64	114.62	-4.26%	234,900
2026-08-07	118.50	121.10	118.01	119.72	+1.03%	113,200
2026-08-06	124.24	126.80	117.69	118.50	-4.62%	130,000
2026-08-05	126.41	128.86	123.98	124.24	-2.09%	163,100
2026-08-04	130.98	130.98	126.40	126.89	-0.42%	202,700
2026-08-03	122.19	127.78	120.83	127.43	+3.53%	160,000
2026-07-31	129.08	129.08	119.07	123.08	-2.99%	596,900
2026-07-30	124.42	133.82	121.53	126.87	+2.97%	277,500
2026-07-29	126.36	127.81	120.56	123.21	-2.41%	272,200
2026-07-28	129.30	129.30	122.49	126.25	-1.57%	260,000
2026-07-27	129.98	132.47	123.46	128.26	-0.81%	254,300
2026-07-24	133.46	134.58	129.01	129.31	-2.60%	166,600
2026-07-23	133.59	135.03	131.38	132.76	-0.91%	219,900
2026-07-22	132.72	135.11	130.70	133.98	-1.06%	200,700
2026-07-21	137.21	138.08	128.51	135.41	-0.57%	262,781
2026-07-20	139.21	140.73	135.29	136.18	-1.46%	143,256
2026-07-17	136.64	139.54	132.21	138.20	-0.66%	165,200
2026-07-16	134.76	141.17	134.67	139.12	+2.97%	165,000
2026-07-15	138.57	140.00	132.27	135.11	-2.24%	174,200
2026-07-14	136.91	139.60	135.57	138.21	+3.77%	138,700
2026-07-13	132.45	135.48	131.73	133.19	-0.52%	207,800
2026-07-10	131.85	136.81	128.24	133.89	+0.93%	135,900
2026-07-09	134.72	134.81	130.08	132.65	+0.33%	218,500
2026-07-08	133.05	137.61	131.50	132.22	-2.36%	221,900
2026-07-07	140.15	141.03	132.79	135.41	-5.43%	212,700
2026-07-06	136.99	144.58	136.99	143.18	+4.57%	159,700
2026-07-02	145.28	146.20	131.44	136.92	-5.11%	304,200
2026-07-01	149.13	151.74	144.30	144.30	-3.76%	252,700
2026-06-30	149.64	150.60	147.48	149.94	+0.38%	224,700
2026-06-29	148.30	151.92	146.07	149.37	+0.92%	205,500
2026-06-26	146.63	149.41	141.02	148.01	+0.94%	607,300
2026-06-25	144.51	152.03	144.51	146.63	+2.16%	221,300
2026-06-24	140.18	146.22	138.99	143.53	+3.54%	324,200
2026-06-23	138.10	141.63	135.00	138.62	-1.63%	179,100
2026-06-22	139.40	142.65	138.49	140.92	+1.24%	285,100
2026-06-18	141.52	144.35	135.50	139.19	+0.22%	251,500
2026-06-17	132.74	139.64	132.74	138.89	+5.01%	193,000
2026-06-16	132.27	133.99	131.00	132.26	+0.88%	113,700
2026-06-15	130.92	133.80	128.82	131.10	+1.75%	154,500
2026-06-12	130.38	133.80	126.90	128.85	-0.29%	199,400
2026-06-11	124.41	129.58	120.01	129.22	+5.65%	138,400
2026-06-10	123.65	128.29	121.34	122.31	-0.77%	162,600
2026-06-09	123.19	125.62	118.51	123.26	+1.73%	130,400
2026-06-08	120.74	123.14	118.77	121.16	+2.89%	97,900
2026-06-05	121.77	122.69	117.21	117.76	-3.96%	96,700
2026-06-04	119.52	123.49	118.00	122.61	+2.43%	336,100
2026-06-03	119.72	121.50	118.92	119.70	-0.02%	87,300
2026-06-02	118.33	122.53	118.33	119.72	+1.17%	192,000
2026-06-01	116.70	118.33	113.18	118.33	+0.31%	209,300
2026-05-29	120.80	121.27	116.89	117.96	-1.95%	116,700
2026-05-28	121.88	123.16	119.13	120.30	-1.22%	155,700
2026-05-27	118.82	122.19	117.16	121.79	+3.66%	160,900
2026-05-26	113.30	118.58	113.30	117.49	+4.66%	123,200
2026-05-22	110.01	112.58	108.89	112.26	+2.97%	140,600
2026-05-21	108.95	109.58	106.34	109.02	-0.47%	125,600
2026-05-20	108.79	110.19	107.20	109.53	+2.17%	118,500
2026-05-19	109.97	109.97	105.00	107.20	-3.54%	174,900
2026-05-18	110.80	112.32	108.99	111.13	+0.30%	116,100
2026-05-15	111.22	113.07	109.02	110.80	-2.40%	102,400
2026-05-14	114.11	114.23	111.89	113.53	+0.04%	107,500
2026-05-13	114.27	114.27	109.42	113.48	-0.43%	132,200
2026-05-12	111.56	114.17	109.79	113.97	+2.51%	174,600
2026-05-11	112.01	112.52	110.00	111.18	-1.19%	113,600
2026-05-08	110.36	112.70	109.06	112.52	+2.78%	137,500
2026-05-07	111.66	111.66	107.85	109.48	-1.55%	146,900
2026-05-06	112.08	113.90	108.52	111.20	-0.19%	188,900
2026-05-05	108.24	114.27	108.24	111.41	+4.47%	220,000
2026-05-04	105.71	108.16	102.74	106.64	-0.34%	252,800
2026-05-01	101.37	107.07	99.01	107.00	+8.81%	336,900
2026-04-30	89.93	98.68	88.12	98.34	+14.34%	399,000
2026-04-29	87.56	88.67	84.88	86.01	-0.98%	184,500
2026-04-28	84.31	87.03	81.18	86.86	+3.18%	103,300
2026-04-27	84.88	85.30	83.52	84.18	-0.71%	61,600
2026-04-24	83.97	84.94	82.07	84.78	+0.98%	217,600
2026-04-23	82.22	84.73	82.10	83.96	+3.06%	74,500
2026-04-22	81.43	83.28	80.99	81.47	+0.48%	108,500
2026-04-21	82.14	82.87	80.57	81.08	-1.29%	86,800
2026-04-20	80.57	82.61	80.10	82.14	+0.60%	135,200
2026-04-17	82.04	83.84	81.09	81.65	+2.06%	480,200
2026-04-16	83.00	84.61	79.03	80.00	-4.58%	170,700
2026-04-15	87.18	87.18	83.84	83.84	-4.30%	117,200
2026-04-14	87.94	89.24	87.17	87.61	-0.27%	111,700
2026-04-13	84.36	88.21	84.36	87.85	+4.24%	142,700
2026-04-10	83.61	84.84	83.61	84.28	+0.56%	52,700
2026-04-09	81.93	84.67	80.11	83.81	+2.22%	90,400
2026-04-08	81.56	82.90	80.93	81.99	+4.10%	76,000
2026-04-07	78.36	79.59	77.58	78.76	+0.42%	77,100
2026-04-06	78.44	79.23	77.05	78.43	-1.57%	66,200
2026-04-02	78.92	80.92	77.79	79.68	-0.39%	66,600
2026-04-01	78.93	81.58	78.75	79.99	+2.74%	71,100
2026-03-31	76.56	78.13	76.01	77.86	+2.80%	85,300
2026-03-30	76.85	77.07	75.11	75.74	-1.02%	140,000
2026-03-27	76.33	77.55	75.34	76.52	-0.34%	74,493
2026-03-26	78.18	78.66	76.10	76.78	-3.08%	79,227
2026-03-25	79.65	80.94	78.69	79.22	+0.69%	75,572
2026-03-24	74.71	79.19	74.71	78.68	+3.47%	92,454
2026-03-23	72.48	76.64	70.96	76.04	+7.49%	205,032
2026-03-20	71.85	71.85	69.40	70.74	-1.14%	485,426
2026-03-19	70.81	72.31	70.08	71.56	-0.49%	137,112
2026-03-18	72.72	74.28	71.11	71.91	-1.98%	128,823
2026-03-17	72.44	73.39	71.37	73.36	+1.30%	92,100
2026-03-16	71.44	72.53	71.01	72.42	+2.09%	129,331
2026-03-13	73.35	73.51	70.60	70.94	-3.15%	81,621
2026-03-12	73.77	74.22	70.28	73.25	-2.19%	169,742
2026-03-11	75.51	76.75	73.85	74.89	-1.15%	118,865
2026-03-10	73.97	77.51	73.02	75.76	+1.50%	136,172
2026-03-09	74.30	74.82	71.86	74.64	-0.92%	143,290
2026-03-06	76.06	76.91	73.88	75.33	-4.06%	118,560
2026-03-05	80.83	81.13	76.81	78.52	-4.09%	61,247
2026-03-04	80.59	82.69	79.80	81.87	+1.12%	77,022
2026-03-03	80.40	81.02	77.99	80.96	-1.35%	92,795
2026-03-02	77.34	83.12	75.35	82.07	+5.76%	137,789
2026-02-27	81.40	81.40	74.66	77.60	-4.97%	151,284
2026-02-26	75.57	82.76	75.00	81.66	+10.34%	166,063
2026-02-25	73.78	74.10	71.81	74.01	+1.18%	70,711
2026-02-24	72.70	73.55	72.14	73.15	+1.41%	40,451
2026-02-23	74.79	74.79	71.08	72.13	-3.52%	60,348
2026-02-20	73.61	75.26	73.28	74.76	+1.52%	85,879
2026-02-19	71.90	73.84	71.80	73.64	+1.31%	91,047
2026-02-18	74.41	75.14	72.13	72.69	-1.80%	73,890
2026-02-17	74.67	74.80	72.92	74.02	-0.87%	77,597
2026-02-13	74.30	75.22	72.51	74.67	+0.70%	71,767
2026-02-12	75.50	77.43	73.58	74.15	-1.44%	100,735
2026-02-11	75.64	76.98	74.65	75.23	-0.20%	165,403
2026-02-10	75.78	77.14	74.99	75.38	+0.08%	105,783
2026-02-09	74.47	76.60	73.01	75.32	+1.35%	71,162
2026-02-06	71.38	74.47	71.08	74.32	+4.93%	130,514
2026-02-05	68.89	71.31	68.89	70.83	+2.82%	75,463
2026-02-04	70.10	70.75	68.13	68.89	-0.82%	75,657
2026-02-03	69.15	70.99	68.55	69.46	+1.03%	121,325
2026-02-02	67.43	69.86	67.43	68.75	+1.93%	80,374
2026-01-30	66.13	67.72	65.95	67.45	+0.73%	245,421
2026-01-29	65.75	67.95	65.75	66.96	+1.22%	85,635
2026-01-28	67.27	67.47	65.64	66.15	-1.18%	80,209
2026-01-27	67.31	67.78	66.57	66.94	-0.15%	53,196
2026-01-26	67.51	68.74	66.75	67.04	-0.48%	54,916
2026-01-23	69.29	69.47	67.34	67.36	-3.40%	65,866
2026-01-22	69.42	70.61	68.55	69.73	+0.74%	59,600
2026-01-21	67.73	69.80	67.05	69.22	+3.34%	64,074
2026-01-20	68.01	68.92	66.98	66.98	-3.08%	65,638
2026-01-16	69.61	70.30	68.36	69.11	-0.23%	78,521
2026-01-15	68.05	69.43	67.97	69.27	+2.03%	47,282
2026-01-14	67.18	68.08	65.72	67.89	+0.89%	127,681
2026-01-13	68.30	69.00	67.10	67.29	-0.78%	74,003
2026-01-12	65.98	68.26	65.78	67.82	+2.85%	93,986
2026-01-09	64.55	66.60	64.55	65.94	+3.60%	83,330
2026-01-08	63.09	64.39	62.78	63.65	+0.57%	57,350
2026-01-07	63.86	64.90	63.00	63.29	-1.13%	43,956
2026-01-06	63.62	64.09	61.43	64.02	+0.16%	78,769
2026-01-05	62.97	64.87	62.62	63.91	+1.40%	52,816
2026-01-02	62.88	63.57	62.25	63.03	+0.86%	52,405
2025-12-31	62.80	63.41	62.23	62.49	-0.49%	44,019
2025-12-30	62.87	63.52	62.73	62.80	-0.57%	33,893
2025-12-29	64.00	64.00	62.42	63.16	-1.39%	37,991
2025-12-26	64.91	64.92	63.81	64.05	-1.00%	50,362
2025-12-24	64.50	65.31	64.25	64.70	+0.15%	25,675
2025-12-23	64.11	64.90	63.85	64.60	+0.70%	55,446
2025-12-22	64.44	65.66	63.85	64.15	+0.02%	68,979
2025-12-19	63.54	64.16	63.20	64.14	+1.63%	172,449
2025-12-18	63.90	64.34	62.86	63.11	+0.00%	70,837
2025-12-17	63.33	63.55	62.41	63.11	+0.59%	56,289
2025-12-16	63.14	63.88	62.66	62.74	-0.46%	53,193
2025-12-15	63.50	63.83	62.18	63.03	-0.79%	74,256
2025-12-12	62.76	63.79	60.62	63.53	+1.11%	91,375
2025-12-11	60.91	63.14	60.50	62.83	+3.78%	80,236
2025-12-10	59.66	61.32	59.66	60.54	+1.53%	96,656
2025-12-09	59.47	60.80	59.42	59.63	-0.32%	63,342
2025-12-08	59.89	60.40	59.46	59.82	+0.20%	53,100
2025-12-05	60.40	60.53	59.43	59.70	-0.65%	41,960
2025-12-04	59.25	60.70	58.27	60.09	+1.11%	104,444
2025-12-03	58.44	59.52	57.42	59.43	+2.24%	34,938
2025-12-02	58.13	58.64	57.77	58.13	+0.40%	28,930
2025-12-01	58.52	58.65	57.54	57.90	-1.23%	34,402
2025-11-28	58.29	58.71	57.98	58.62	+0.19%	19,772
2025-11-26	57.68	58.95	56.98	58.51	+0.84%	64,794
2025-11-25	57.18	58.27	56.94	58.02	+1.91%	32,900
2025-11-24	56.00	57.50	55.42	56.93	+1.73%	57,581
2025-11-21	53.91	56.23	53.15	55.96	+3.92%	65,874
2025-11-20	55.93	57.45	53.55	53.85	-2.32%	67,349
2025-11-19	55.82	56.94	54.86	55.13	-0.47%	71,294
2025-11-18	56.23	56.92	54.88	55.39	-1.42%	56,510
2025-11-17	57.40	57.50	55.76	56.19	-1.73%	41,461
2025-11-14	56.58	57.29	56.40	57.18	-0.38%	37,481
2025-11-13	58.02	58.02	56.70	57.40	-1.36%	52,167
2025-11-12	57.24	58.49	57.24	58.19	+1.38%	67,178
2025-11-11	58.79	58.88	56.94	57.40	-2.68%	53,586
2025-11-10	59.53	65.84	58.05	58.98	+0.05%	90,561
2025-11-07	60.21	60.59	58.79	58.95	-2.66%	57,003
2025-11-06	61.36	62.36	59.91	60.56	-0.49%	74,161
2025-11-05	63.72	63.72	60.62	60.86	-4.43%	167,385
2025-11-04	63.03	63.82	61.10	63.68	-0.31%	138,252
2025-11-03	60.20	63.98	60.15	63.88	+6.18%	179,278
2025-10-31	57.41	60.58	56.75	60.16	+6.53%	135,113
2025-10-30	59.81	62.66	54.58	56.47	+1.42%	72,693
2025-10-29	55.15	57.46	54.83	55.68	+0.46%	66,247
2025-10-28	54.87	56.48	54.86	55.42	+1.01%	66,117
2025-10-27	55.27	56.17	54.81	54.87	-0.18%	49,761
2025-10-24	54.76	55.15	54.64	54.97	+1.27%	22,223
2025-10-23	53.59	54.58	53.39	54.28	+1.86%	26,505
2025-10-22	54.10	54.61	53.01	53.29	-1.33%	35,612
2025-10-21	53.06	54.35	52.76	54.01	+0.97%	25,078
2025-10-20	52.38	53.62	52.01	53.49	+3.13%	47,004

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 6월 (+16.53%). 가장 약한 달: 11월 (-8.23%). 일별 데이터 2년치(2025–2026) 기준.

1월+4.44%
2월+1.96%
3월-4.02%
4월+12.21%
5월+3.74%
6월+16.53%
7월-7.64%
8월+8.45%
9월-1.31%
10월+13.47%
11월-8.23%
12월+7.93%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

NWPX Infrastructure, Inc. (NWPX)의 최근 종가는 얼마입니까?

2026-10-16 기준 97.61. Closelook 데이터 레이크의 일별 가격 기록 기준.

NWPX의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 152.03, 최저 50.76 (2026-10-16 기준).

NWPX Infrastructure, Inc.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 NWPX의 가장 강한 달은 6월(평균 +16.53%), 가장 약한 달은 11월(평균 -8.23%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.