시장 데이터를 불러오는 중
전체 종목
Neptune Insurance Holdings Inc. Class A Common Stock 과거 주가
Neptune Insurance Holdings Inc. Class A Common Stock · NP · NYSE
주요 사업 분야는 전문 보험 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Neptune Insurance Holdings Inc. Class A Common Stock · NP · NYSE
주요 사업 분야는 전문 보험 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩37,440 | ₩38,512 | ₩35,524 | ₩38,512 | +2.86% | 267만 |
| 2026.09.28–2026.10.02 | ₩36,529 | ₩38,834 | ₩35,658 | ₩36,757 | +0.62% | 301.1만 |
| 2026.09.21–2026.09.25 | ₩39,879 | ₩40,288 | ₩35,698 | ₩36,864 | -7.56% | 379.3만 |
| 2026.09.14–2026.09.18 | ₩42,840 | ₩43,718 | ₩39,517 | ₩39,919 | -6.82% | 276.4만 |
| 2026.09.08–2026.09.11 | ₩43,926 | ₩43,926 | ₩41,574 | ₩42,345 | -3.60% | 139.1만 |
| 2026.08.31–2026.09.04 | ₩44,958 | ₩46,391 | ₩43,792 | ₩44,529 | -0.95% | 202.8만 |
| 2026.08.24–2026.08.28 | ₩44,797 | ₩47,045 | ₩44,234 | ₩45,386 | +1.32% | 198.1만 |
| 2026.08.17–2026.08.21 | ₩42,211 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,924 |
| ₩41,139 |
| ₩44,703 |
| +5.90% |
| 202.9만 |
| 2026.08.10–2026.08.14 | ₩42,680 | ₩44,269 | ₩41,192 | ₩42,492 | -0.44% | 204.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩42,331 | ₩44,944 | ₩41,279 | ₩42,907 | +1.36% | 264.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩41,728 | ₩47,102 | ₩40,067 | ₩42,492 | +1.83% | 632.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩41,567 | ₩43,363 | ₩37,789 | ₩40,522 | -2.51% | 370.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩43,350 | ₩43,953 | ₩40,603 | ₩41,581 | -4.08% | 239.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩44,328 | ₩46,378 | ₩41,085 | ₩42,773 | -3.51% | 337.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩40,174 | ₩46,103 | ₩38,974 | ₩44,515 | +10.81% | 495.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩39,048 | ₩40,522 | ₩36,743 | ₩40,160 | +2.85% | 894.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩36,489 | ₩39,852 | ₩36,328 | ₩39,182 | +7.38% | 234.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩34,157 | ₩37,500 | ₩32,844 | ₩36,717 | +7.49% | 293.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩36,864 | ₩38,177 | ₩31,825 | ₩34,157 | -7.34% | 476.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩38,003 | ₩39,537 | ₩36,924 | ₩37,614 | -1.02% | 308.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩37,333 | ₩38,191 | ₩34,881 | ₩37,346 | +0.04% | 410.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩39,933 | ₩41,179 | ₩34,854 | ₩37,521 | -6.04% | 908.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩33,273 | ₩41,179 | ₩32,174 | ₩40,093 | +20.50% | 264.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩35,872 | ₩37,011 | ₩32,227 | ₩33,246 | -7.32% | 173.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩37,521 | ₩39,196 | ₩34,733 | ₩35,926 | -4.25% | 205.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩32,777 | ₩37,132 | ₩32,040 | ₩37,065 | +13.08% | 177.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,501 | ₩35,591 | ₩32,964 | ₩33,139 | -1.08% | 117.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩30,954 | ₩33,762 | ₩30,633 | ₩33,567 | +8.44% | 182만 |
|---|
| 2026.03.23–2026.03.27 | ₩29,400 | ₩33,132 | ₩29,011 | ₩30,861 | +4.97% | 149.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩29,614 | ₩32,568 | ₩28,797 | ₩29,253 | -1.22% | 203.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩26,573 | ₩29,413 | ₩24,281 | ₩29,306 | +10.29% | 199.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩27,350 | ₩29,480 | ₩26,037 | ₩27,202 | -0.54% | 179.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩27,980 | ₩29,949 | ₩26,586 | ₩27,899 | -0.29% | 226.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩25,447 | ₩30,459 | ₩24,281 | ₩28,462 | +11.85% | 218.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩31,517 | ₩31,946 | ₩19,805 | ₩25,313 | -19.69% | 429.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩33,943 | ₩35,001 | ₩30,117 | ₩31,571 | -6.99% | 135.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩32,830 | ₩34,881 | ₩32,830 | ₩34,171 | +4.08% | 98.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,532 | ₩35,055 | ₩32,308 | ₩32,830 | -4.93% | 122.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩35,511 | ₩36,944 | ₩33,809 | ₩34,827 | -1.92% | 133.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩37,239 | ₩40,495 | ₩35,658 | ₩35,765 | -3.96% | 228.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩40,093 | ₩41,889 | ₩36,348 | ₩37,239 | -7.12% | 168.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩37,829 | ₩42,385 | ₩37,641 | ₩40,067 | +5.92% | 120.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩37,293 | ₩40,509 | ₩35,537 | ₩37,748 | +1.22% | 301.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩33,179 | ₩39,356 | ₩31,892 | ₩37,159 | +12.00% | 172.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩31,075 | ₩35,042 | ₩30,003 | ₩33,112 | +6.55% | 186.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩31,048 | ₩34,157 | ₩30,110 | ₩31,249 | +0.65% | 129.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩33,259 | ₩33,862 | ₩29,480 | ₩31,316 | -5.84% | 134.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩35,604 | ₩36,382 | ₩30,154 | ₩33,139 | -6.93% | 73만 |
|---|
| 2025.11.03–2025.11.07 | ₩34,077 | ₩36,181 | ₩32,830 | ₩35,993 | +5.62% | 139.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩35,310 | ₩36,536 | ₩33,501 | ₩34,412 | -2.54% | 125.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩34,184 | ₩36,140 | ₩32,495 | ₩35,336 | +3.37% | 111.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩34,827 | ₩38,727 | ₩32,737 | ₩33,675 | -3.31% | 136.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩37,320 | ₩37,320 | ₩35,216 | ₩35,484 | -4.92% | 39.4만 |
|---|