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 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩37,927 | ₩38,544 | ₩37,599 | ₩38,544 | +1.63% | 31.4만 |
| 2026.10.08 | ₩37,176 | ₩38,464 | ₩36,774 | ₩38,142 | +2.60% | 57.3만 |
| 2026.10.07 | ₩36,130 | ₩37,471 | ₩36,103 | ₩37,364 | +3.41% | 40.4만 |
| 2026.10.06 | ₩36,264 | ₩36,774 | ₩35,996 | ₩36,466 | +0.55% | 94.6만 |
| 2026.10.05 | ₩37,471 | ₩37,471 | ₩35,554 | ₩36,372 | -2.93% | 43.4만 |
| 2026.10.02 | ₩36,868 | ₩38,866 | ₩36,667 | ₩36,787 | -0.22% | 73.3만 |
| 2026.10.01 | ₩36,680 | ₩37,458 | ₩35,688 | ₩36,533 | -0.40% | 75.1만 |
| 2026.09.30 | ₩37,391 | ₩37,934 | ₩36,539 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,680 |
| -1.90% |
| 49만 |
| 2026.09.29 | ₩37,163 | ₩37,458 | ₩36,103 | ₩37,163 | 0.00% | 53.5만 |
|---|
| 2026.09.28 | ₩36,559 | ₩37,378 | ₩36,090 | ₩37,284 | +1.98% | 50.2만 |
|---|
| 2026.09.25 | ₩36,499 | ₩37,391 | ₩35,902 | ₩36,895 | +1.08% | 65.5만 |
|---|
| 2026.09.24 | ₩37,150 | ₩37,659 | ₩36,184 | ₩36,345 | -2.17% | 75.4만 |
|---|
| 2026.09.23 | ₩36,519 | ₩37,230 | ₩36,298 | ₩37,230 | +1.95% | 77만 |
|---|
| 2026.09.22 | ₩39,228 | ₩39,228 | ₩35,728 | ₩36,948 | -5.81% | 99.4만 |
|---|
| 2026.09.21 | ₩39,912 | ₩40,321 | ₩38,343 | ₩38,397 | -3.80% | 62만 |
|---|
| 2026.09.18 | ₩40,569 | ₩41,414 | ₩39,550 | ₩39,953 | -1.52% | 98.1만 |
|---|
| 2026.09.17 | ₩42,514 | ₩42,514 | ₩40,073 | ₩40,516 | -4.70% | 41.9만 |
|---|
| 2026.09.16 | ₩40,784 | ₩41,857 | ₩40,368 | ₩40,932 | +0.36% | 46.2만 |
|---|
| 2026.09.15 | ₩41,388 | ₩42,018 | ₩41,160 | ₩41,160 | -0.55% | 38.3만 |
|---|
| 2026.09.14 | ₩42,876 | ₩43,755 | ₩41,770 | ₩42,018 | -2.00% | 51.8만 |
|---|
| 2026.09.11 | ₩41,763 | ₩42,675 | ₩41,636 | ₩42,380 | +1.48% | 38만 |
|---|
| 2026.09.10 | ₩42,380 | ₩42,675 | ₩41,609 | ₩41,763 | -1.46% | 33.6만 |
|---|
| 2026.09.09 | ₩43,668 | ₩43,668 | ₩41,656 | ₩42,407 | -2.89% | 36.1만 |
|---|
| 2026.09.08 | ₩43,963 | ₩43,963 | ₩42,675 | ₩42,984 | -2.23% | 31.4만 |
|---|
| 2026.09.04 | ₩44,271 | ₩45,183 | ₩43,949 | ₩44,566 | +0.67% | 36.2만 |
|---|
| 2026.09.03 | ₩45,384 | ₩46,430 | ₩44,499 | ₩44,794 | -1.30% | 62.6만 |
|---|
| 2026.09.02 | ₩44,405 | ₩45,183 | ₩44,164 | ₩44,633 | +0.51% | 36.2만 |
|---|
| 2026.09.01 | ₩44,740 | ₩45,237 | ₩43,828 | ₩43,855 | -1.98% | 33.8만 |
|---|
| 2026.08.31 | ₩44,995 | ₩46,182 | ₩44,365 | ₩44,673 | -0.72% | 34만 |
|---|
| 2026.08.28 | ₩45,854 | ₩47,085 | ₩45,223 | ₩45,424 | -0.94% | 37.9만 |
|---|
| 2026.08.27 | ₩45,572 | ₩46,638 | ₩44,392 | ₩45,773 | +0.44% | 55.7만 |
|---|
| 2026.08.26 | ₩46,122 | ₩46,658 | ₩45,485 | ₩45,867 | -0.55% | 29.8만 |
|---|
| 2026.08.25 | ₩45,599 | ₩46,363 | ₩44,687 | ₩46,175 | +1.26% | 46.9만 |
|---|
| 2026.08.24 | ₩44,834 | ₩45,800 | ₩44,271 | ₩44,445 | -0.87% | 27.8만 |
|---|
| 2026.08.21 | ₩43,104 | ₩44,962 | ₩43,104 | ₩44,740 | +3.80% | 30.6만 |
|---|
| 2026.08.20 | ₩43,212 | ₩44,647 | ₩42,528 | ₩43,668 | +1.06% | 53.2만 |
|---|
| 2026.08.19 | ₩43,600 | ₩44,754 | ₩43,386 | ₩43,480 | -0.28% | 45.7만 |
|---|
| 2026.08.18 | ₩42,380 | ₩42,702 | ₩41,173 | ₩42,246 | -0.32% | 36만 |
|---|
| 2026.08.17 | ₩42,246 | ₩42,984 | ₩41,629 | ₩42,219 | -0.06% | 37.5만 |
|---|
| 2026.08.14 | ₩43,654 | ₩43,654 | ₩42,112 | ₩42,528 | -2.58% | 33.7만 |
|---|
| 2026.08.13 | ₩41,790 | ₩43,547 | ₩41,401 | ₩43,010 | +2.92% | 47.1만 |
|---|
| 2026.08.12 | ₩41,683 | ₩42,427 | ₩41,227 | ₩41,267 | -1.00% | 42.4만 |
|---|
| 2026.08.11 | ₩41,709 | ₩43,051 | ₩41,240 | ₩41,937 | +0.55% | 41만 |
|---|
| 2026.08.10 | ₩42,715 | ₩44,306 | ₩41,455 | ₩41,803 | -2.14% | 40.7만 |
|---|
| 2026.08.07 | ₩44,097 | ₩44,982 | ₩42,849 | ₩42,943 | -2.62% | 51.6만 |
|---|
| 2026.08.06 | ₩44,003 | ₩44,579 | ₩43,600 | ₩44,030 | +0.06% | 34.5만 |
|---|
| 2026.08.05 | ₩42,957 | ₩44,030 | ₩42,715 | ₩44,003 | +2.44% | 58.3만 |
|---|
| 2026.08.04 | ₩42,072 | ₩42,836 | ₩41,314 | ₩42,769 | +1.66% | 52.7만 |
|---|
| 2026.08.03 | ₩42,367 | ₩43,238 | ₩42,098 | ₩42,420 | +0.13% | 67.3만 |
|---|
| 2026.07.31 | ₩42,098 | ₩43,540 | ₩41,667 | ₩42,528 | +1.02% | 99.9만 |
|---|
| 2026.07.30 | ₩45,183 | ₩45,659 | ₩41,160 | ₩42,460 | -6.03% | 218.8만 |
|---|
| 2026.07.29 | ₩42,018 | ₩47,141 | ₩42,005 | ₩47,087 | +12.07% | 159.8만 |
|---|
| 2026.07.28 | ₩41,696 | ₩42,756 | ₩41,361 | ₩42,756 | +2.54% | 61.9만 |
|---|
| 2026.07.27 | ₩41,763 | ₩42,460 | ₩40,100 | ₩41,334 | -1.03% | 91.7만 |
|---|
| 2026.07.24 | ₩40,355 | ₩41,374 | ₩39,658 | ₩40,556 | +0.50% | 68.1만 |
|---|
| 2026.07.23 | ₩40,730 | ₩40,730 | ₩38,404 | ₩40,073 | -1.61% | 77.7만 |
|---|
| 2026.07.22 | ₩43,399 | ₩43,399 | ₩37,820 | ₩40,234 | -7.29% | 101.6만 |
|---|
| 2026.07.21 | ₩41,750 | ₩42,916 | ₩40,301 | ₩40,690 | -2.54% | 74.8만 |
|---|
| 2026.07.20 | ₩41,602 | ₩42,601 | ₩41,093 | ₩42,367 | +1.84% | 48.1만 |
|---|
| 2026.07.17 | ₩41,240 | ₩42,930 | ₩41,240 | ₩41,616 | +0.91% | 82.1만 |
|---|
| 2026.07.16 | ₩41,750 | ₩42,139 | ₩40,637 | ₩41,857 | +0.26% | 43.1만 |
|---|
| 2026.07.15 | ₩43,520 | ₩43,989 | ₩41,186 | ₩41,267 | -5.18% | 35.5만 |
|---|
| 2026.07.14 | ₩42,742 | ₩43,587 | ₩42,549 | ₩42,635 | -0.25% | 37.6만 |
|---|
| 2026.07.13 | ₩43,386 | ₩43,922 | ₩41,481 | ₩43,158 | -0.53% | 41.1만 |
|---|
| 2026.07.10 | ₩43,882 | ₩44,157 | ₩42,675 | ₩42,809 | -2.44% | 34.5만 |
|---|
| 2026.07.09 | ₩41,656 | ₩43,755 | ₩41,119 | ₩43,346 | +4.06% | 42.6만 |
|---|
| 2026.07.08 | ₩44,056 | ₩44,271 | ₩41,803 | ₩42,259 | -4.08% | 76.8만 |
|---|
| 2026.07.07 | ₩44,794 | ₩46,417 | ₩44,419 | ₩45,317 | +1.17% | 74.6만 |
|---|
| 2026.07.06 | ₩44,365 | ₩45,565 | ₩44,325 | ₩44,781 | +0.94% | 109.4만 |
|---|
| 2026.07.02 | ₩45,518 | ₩46,142 | ₩43,842 | ₩44,553 | -2.12% | 91만 |
|---|
| 2026.07.01 | ₩42,823 | ₩45,800 | ₩42,648 | ₩45,679 | +6.67% | 170.5만 |
|---|
| 2026.06.30 | ₩40,905 | ₩42,474 | ₩40,502 | ₩42,246 | +3.28% | 133.1만 |
|---|
| 2026.06.29 | ₩40,207 | ₩41,019 | ₩39,007 | ₩40,878 | +1.67% | 101만 |
|---|
| 2026.06.26 | ₩37,391 | ₩40,221 | ₩36,841 | ₩40,194 | +7.50% | 656.2만 |
|---|
| 2026.06.25 | ₩38,759 | ₩39,409 | ₩36,774 | ₩36,801 | -5.05% | 67.4만 |
|---|
| 2026.06.24 | ₩40,073 | ₩40,556 | ₩38,826 | ₩38,880 | -2.98% | 82.9만 |
|---|
| 2026.06.23 | ₩38,839 | ₩40,382 | ₩37,807 | ₩39,859 | +2.62% | 48.1만 |
|---|
| 2026.06.22 | ₩39,081 | ₩40,167 | ₩38,410 | ₩38,518 | -1.44% | 39.6만 |
|---|
| 2026.06.18 | ₩39,242 | ₩39,886 | ₩37,726 | ₩39,215 | -0.07% | 54.6만 |
|---|
| 2026.06.17 | ₩37,552 | ₩39,409 | ₩37,485 | ₩38,638 | +2.89% | 73.7만 |
|---|
| 2026.06.16 | ₩36,747 | ₩37,820 | ₩36,747 | ₩37,458 | +1.93% | 45.2만 |
|---|
| 2026.06.15 | ₩36,519 | ₩37,445 | ₩36,358 | ₩36,962 | +1.21% | 60.9만 |
|---|
| 2026.06.12 | ₩36,331 | ₩37,532 | ₩35,835 | ₩36,747 | +1.14% | 43만 |
|---|
| 2026.06.11 | ₩36,653 | ₩36,948 | ₩35,889 | ₩36,331 | -0.88% | 50.7만 |
|---|
| 2026.06.10 | ₩34,105 | ₩36,412 | ₩33,911 | ₩36,144 | +5.98% | 87.2만 |
|---|
| 2026.06.09 | ₩33,327 | ₩34,373 | ₩33,140 | ₩33,730 | +1.21% | 64.1만 |
|---|
| 2026.06.08 | ₩34,186 | ₩34,400 | ₩32,871 | ₩33,019 | -3.41% | 48.5만 |
|---|
| 2026.06.05 | ₩32,308 | ₩34,762 | ₩32,308 | ₩34,186 | +5.81% | 54.4만 |
|---|
| 2026.06.04 | ₩32,804 | ₩33,381 | ₩31,852 | ₩32,295 | -1.55% | 119.2만 |
|---|
| 2026.06.03 | ₩33,394 | ₩33,488 | ₩31,946 | ₩32,603 | -2.37% | 100.8만 |
|---|
| 2026.06.02 | ₩34,508 | ₩35,681 | ₩33,354 | ₩33,636 | -2.53% | 113만 |
|---|
| 2026.06.01 | ₩36,895 | ₩38,209 | ₩35,124 | ₩35,205 | -4.58% | 89만 |
|---|
| 2026.05.29 | ₩37,699 | ₩37,988 | ₩36,955 | ₩37,646 | -0.14% | 69.1만 |
|---|
| 2026.05.28 | ₩38,021 | ₩38,933 | ₩37,337 | ₩37,431 | -1.55% | 36.9만 |
|---|
| 2026.05.27 | ₩38,799 | ₩39,570 | ₩37,619 | ₩37,994 | -2.07% | 58.8만 |
|---|
| 2026.05.26 | ₩38,035 | ₩39,275 | ₩37,096 | ₩38,813 | +2.05% | 143.9만 |
|---|
| 2026.05.22 | ₩36,600 | ₩37,458 | ₩36,171 | ₩37,378 | +2.13% | 48.8만 |
|---|
| 2026.05.21 | ₩36,600 | ₩36,915 | ₩35,352 | ₩36,573 | -0.07% | 55.1만 |
|---|
| 2026.05.20 | ₩35,889 | ₩37,257 | ₩35,648 | ₩37,257 | +3.81% | 103.7만 |
|---|
| 2026.05.19 | ₩35,956 | ₩36,345 | ₩34,910 | ₩35,808 | -0.41% | 98만 |
|---|
| 2026.05.18 | ₩37,364 | ₩38,222 | ₩35,849 | ₩36,506 | -2.30% | 105.2만 |
|---|
| 2026.05.15 | ₩36,372 | ₩38,115 | ₩36,157 | ₩37,552 | +3.24% | 209.1만 |
|---|
| 2026.05.14 | ₩37,217 | ₩37,753 | ₩35,835 | ₩36,828 | -1.05% | 519.3만 |
|---|
| 2026.05.13 | ₩38,222 | ₩38,222 | ₩34,883 | ₩37,471 | -1.96% | 96.7만 |
|---|
| 2026.05.12 | ₩38,343 | ₩38,893 | ₩35,567 | ₩38,276 | -0.17% | 34.1만 |
|---|
| 2026.05.11 | ₩39,966 | ₩41,213 | ₩39,416 | ₩41,146 | +2.95% | 49만 |
|---|
| 2026.05.08 | ₩41,133 | ₩41,213 | ₩38,155 | ₩40,127 | -2.45% | 45.1만 |
|---|
| 2026.05.07 | ₩33,864 | ₩40,972 | ₩33,441 | ₩40,865 | +20.67% | 143.1만 |
|---|
| 2026.05.06 | ₩33,810 | ₩34,414 | ₩33,327 | ₩33,502 | -0.91% | 24.3만 |
|---|
| 2026.05.05 | ₩32,858 | ₩33,381 | ₩32,201 | ₩33,381 | +1.59% | 28.9만 |
|---|
| 2026.05.04 | ₩33,301 | ₩34,092 | ₩32,697 | ₩32,804 | -1.49% | 23.3만 |
|---|
| 2026.05.01 | ₩34,119 | ₩34,668 | ₩32,254 | ₩33,274 | -2.48% | 69.5만 |
|---|
| 2026.04.30 | ₩34,119 | ₩35,983 | ₩33,596 | ₩33,703 | -1.22% | 21.7만 |
|---|
| 2026.04.29 | ₩35,513 | ₩35,755 | ₩34,360 | ₩34,749 | -2.15% | 17.6만 |
|---|
| 2026.04.28 | ₩35,795 | ₩36,097 | ₩35,124 | ₩35,715 | -0.22% | 16.1만 |
|---|
| 2026.04.27 | ₩35,902 | ₩37,042 | ₩35,540 | ₩35,554 | -0.97% | 48.4만 |
|---|
| 2026.04.24 | ₩36,466 | ₩36,466 | ₩34,950 | ₩35,956 | -1.40% | 32.6만 |
|---|
| 2026.04.23 | ₩37,270 | ₩37,539 | ₩34,762 | ₩36,452 | -2.20% | 60.7만 |
|---|
| 2026.04.22 | ₩37,632 | ₩37,699 | ₩36,144 | ₩37,646 | +0.04% | 36.2만 |
|---|
| 2026.04.21 | ₩38,826 | ₩39,228 | ₩37,036 | ₩37,351 | -3.80% | 34.1만 |
|---|
| 2026.04.20 | ₩37,552 | ₩38,880 | ₩36,774 | ₩38,598 | +2.79% | 41.7만 |
|---|
| 2026.04.17 | ₩36,345 | ₩37,163 | ₩35,715 | ₩37,096 | +2.07% | 42.2만 |
|---|
| 2026.04.16 | ₩36,184 | ₩36,586 | ₩35,460 | ₩35,808 | -1.04% | 28.8만 |
|---|
| 2026.04.15 | ₩35,352 | ₩37,123 | ₩35,124 | ₩36,157 | +2.28% | 53.2만 |
|---|
| 2026.04.14 | ₩34,615 | ₩35,808 | ₩34,387 | ₩35,339 | +2.09% | 28.6만 |
|---|
| 2026.04.13 | ₩32,804 | ₩34,280 | ₩32,067 | ₩34,280 | +4.50% | 24.7만 |
|---|
| 2026.04.10 | ₩33,126 | ₩33,803 | ₩32,992 | ₩33,166 | +0.12% | 18.4만 |
|---|
| 2026.04.09 | ₩33,917 | ₩34,622 | ₩33,180 | ₩33,368 | -1.62% | 18.1만 |
|---|
| 2026.04.08 | ₩34,883 | ₩35,621 | ₩34,400 | ₩34,816 | -0.19% | 25.5만 |
|---|
| 2026.04.07 | ₩34,467 | ₩34,964 | ₩33,904 | ₩34,038 | -1.25% | 24.1만 |
|---|
| 2026.04.06 | ₩33,529 | ₩34,950 | ₩33,408 | ₩34,749 | +3.64% | 31.3만 |
|---|
| 2026.04.02 | ₩31,986 | ₩33,636 | ₩31,859 | ₩33,596 | +5.03% | 42만 |
|---|
| 2026.04.01 | ₩32,845 | ₩33,790 | ₩32,281 | ₩32,590 | -0.78% | 50.4만 |
|---|
| 2026.03.31 | ₩31,490 | ₩32,637 | ₩30,886 | ₩32,442 | +3.02% | 41.1만 |
|---|
| 2026.03.30 | ₩30,980 | ₩32,080 | ₩30,658 | ₩31,423 | +1.43% | 48.5만 |
|---|
| 2026.03.27 | ₩31,530 | ₩32,268 | ₩30,860 | ₩30,886 | -2.04% | 45.6만 |
|---|
| 2026.03.26 | ₩31,128 | ₩33,160 | ₩30,886 | ₩31,812 | +2.20% | 33.9만 |
|---|
| 2026.03.25 | ₩30,229 | ₩31,342 | ₩29,894 | ₩31,141 | +3.02% | 33.6만 |
|---|
| 2026.03.24 | ₩29,290 | ₩30,055 | ₩29,036 | ₩29,787 | +1.69% | 20.1만 |
|---|
| 2026.03.23 | ₩29,425 | ₩30,142 | ₩29,230 | ₩29,438 | +0.05% | 16.5만 |
|---|
| 2026.03.20 | ₩29,814 | ₩30,055 | ₩28,868 | ₩29,277 | -1.80% | 25.6만 |
|---|
| 2026.03.19 | ₩30,551 | ₩31,436 | ₩29,492 | ₩29,733 | -2.68% | 25.6만 |
|---|
| 2026.03.18 | ₩31,021 | ₩31,510 | ₩30,303 | ₩30,645 | -1.21% | 23.4만 |
|---|
| 2026.03.17 | ₩29,505 | ₩32,595 | ₩29,505 | ₩31,463 | +6.64% | 72.4만 |
|---|
| 2026.03.16 | ₩29,639 | ₩31,396 | ₩28,821 | ₩29,505 | -0.45% | 56.4만 |
|---|
| 2026.03.13 | ₩24,436 | ₩29,438 | ₩24,436 | ₩29,331 | +20.03% | 92.9만 |
|---|
| 2026.03.12 | ₩25,274 | ₩25,455 | ₩24,301 | ₩24,395 | -3.48% | 30.2만 |
|---|
| 2026.03.11 | ₩26,206 | ₩26,635 | ₩25,334 | ₩25,361 | -3.22% | 19.3만 |
|---|
| 2026.03.10 | ₩26,675 | ₩26,890 | ₩26,112 | ₩26,716 | +0.15% | 30.3만 |
|---|
| 2026.03.09 | ₩26,595 | ₩26,716 | ₩25,616 | ₩26,595 | 0.00% | 26.6만 |
|---|
| 2026.03.06 | ₩28,311 | ₩28,311 | ₩26,058 | ₩27,225 | -3.84% | 65.2만 |
|---|
| 2026.03.05 | ₩28,700 | ₩29,505 | ₩27,976 | ₩28,432 | -0.93% | 31.9만 |
|---|
| 2026.03.04 | ₩28,446 | ₩28,888 | ₩27,795 | ₩28,888 | +1.56% | 16.3만 |
|---|
| 2026.03.03 | ₩27,815 | ₩28,553 | ₩27,353 | ₩28,486 | +2.41% | 44.4만 |
|---|
| 2026.03.02 | ₩27,373 | ₩28,674 | ₩27,171 | ₩28,338 | +3.53% | 21.6만 |
|---|
| 2026.02.27 | ₩28,070 | ₩28,741 | ₩27,822 | ₩27,923 | -0.53% | 66.4만 |
|---|
| 2026.02.26 | ₩28,405 | ₩29,163 | ₩27,944 | ₩28,700 | +1.04% | 35.6만 |
|---|
| 2026.02.25 | ₩29,438 | ₩29,974 | ₩28,124 | ₩28,553 | -3.01% | 35.1만 |
|---|
| 2026.02.24 | ₩27,306 | ₩27,741 | ₩26,608 | ₩27,359 | +0.20% | 38.6만 |
|---|
| 2026.02.23 | ₩28,003 | ₩28,915 | ₩27,480 | ₩27,614 | -1.39% | 50.6만 |
|---|
| 2026.02.20 | ₩28,298 | ₩29,183 | ₩27,507 | ₩28,486 | +0.66% | 56.4만 |
|---|
| 2026.02.19 | ₩29,036 | ₩30,484 | ₩27,091 | ₩27,413 | -5.59% | 75.8만 |
|---|
| 2026.02.18 | ₩25,643 | ₩26,152 | ₩24,301 | ₩24,315 | -5.18% | 47.1만 |
|---|
| 2026.02.17 | ₩25,468 | ₩26,514 | ₩25,213 | ₩26,005 | +2.11% | 39.5만 |
|---|
| 2026.02.13 | ₩24,167 | ₩26,085 | ₩23,483 | ₩25,334 | +4.83% | 78.4만 |
|---|
| 2026.02.12 | ₩25,897 | ₩25,924 | ₩19,822 | ₩22,987 | -11.24% | 216.6만 |
|---|
| 2026.02.11 | ₩31,490 | ₩31,490 | ₩25,690 | ₩25,790 | -18.10% | 73.1만 |
|---|
| 2026.02.10 | ₩31,423 | ₩31,973 | ₩30,618 | ₩31,383 | -0.13% | 25.2만 |
|---|
| 2026.02.09 | ₩31,544 | ₩31,651 | ₩30,551 | ₩31,249 | -0.94% | 36.5만 |
|---|
| 2026.02.06 | ₩31,289 | ₩32,228 | ₩31,007 | ₩31,597 | +0.99% | 33.9만 |
|---|
| 2026.02.05 | ₩33,327 | ₩34,105 | ₩30,142 | ₩31,074 | -6.76% | 34.4만 |
|---|
| 2026.02.04 | ₩33,421 | ₩34,038 | ₩32,429 | ₩33,301 | -0.36% | 25.5만 |
|---|
| 2026.02.03 | ₩33,891 | ₩34,682 | ₩32,549 | ₩33,448 | -1.31% | 16.6만 |
|---|
| 2026.02.02 | ₩33,971 | ₩35,031 | ₩33,877 | ₩33,904 | -0.20% | 25.2만 |
|---|
| 2026.01.30 | ₩34,561 | ₩34,843 | ₩33,421 | ₩34,199 | -1.05% | 17.6만 |
|---|
| 2026.01.29 | ₩34,172 | ₩34,910 | ₩33,917 | ₩34,870 | +2.04% | 19.5만 |
|---|
| 2026.01.28 | ₩33,529 | ₩34,253 | ₩33,421 | ₩33,810 | +0.84% | 12.7만 |
|---|
| 2026.01.27 | ₩34,803 | ₩34,803 | ₩33,435 | ₩33,689 | -3.20% | 17.3만 |
|---|
| 2026.01.26 | ₩32,858 | ₩34,588 | ₩32,858 | ₩34,561 | +5.18% | 31.7만 |
|---|
| 2026.01.23 | ₩33,502 | ₩34,347 | ₩32,335 | ₩32,858 | -1.92% | 41.7만 |
|---|
| 2026.01.22 | ₩34,266 | ₩34,776 | ₩33,153 | ₩33,435 | -2.43% | 17.7만 |
|---|
| 2026.01.21 | ₩34,239 | ₩34,856 | ₩33,904 | ₩34,266 | +0.08% | 43.7만 |
|---|
| 2026.01.20 | ₩34,561 | ₩35,084 | ₩33,797 | ₩34,212 | -1.01% | 19.2만 |
|---|
| 2026.01.16 | ₩34,883 | ₩35,540 | ₩34,709 | ₩34,856 | -0.08% | 14.5만 |
|---|
| 2026.01.15 | ₩36,412 | ₩36,975 | ₩34,628 | ₩34,883 | -4.20% | 18.2만 |
|---|
| 2026.01.14 | ₩34,856 | ₩36,103 | ₩34,622 | ₩35,889 | +2.96% | 34.9만 |
|---|
| 2026.01.13 | ₩34,776 | ₩36,144 | ₩34,172 | ₩35,124 | +1.00% | 26.9만 |
|---|
| 2026.01.12 | ₩35,540 | ₩36,144 | ₩33,837 | ₩34,883 | -1.85% | 38.7만 |
|---|
| 2026.01.09 | ₩36,747 | ₩37,096 | ₩35,688 | ₩35,795 | -2.59% | 15.5만 |
|---|
| 2026.01.08 | ₩37,619 | ₩37,785 | ₩36,627 | ₩36,868 | -2.00% | 33.5만 |
|---|
| 2026.01.07 | ₩37,069 | ₩37,418 | ₩35,768 | ₩37,083 | +0.04% | 60.7만 |
|---|
| 2026.01.06 | ₩39,336 | ₩40,529 | ₩37,069 | ₩37,190 | -5.46% | 83만 |
|---|
| 2026.01.05 | ₩37,270 | ₩40,127 | ₩37,270 | ₩39,242 | +5.29% | 35.9만 |
|---|
| 2026.01.02 | ₩39,148 | ₩39,664 | ₩36,378 | ₩37,270 | -4.80% | 89만 |
|---|
| 2025.12.31 | ₩40,073 | ₩40,469 | ₩38,860 | ₩39,108 | -2.41% | 32.5만 |
|---|
| 2025.12.30 | ₩40,650 | ₩40,730 | ₩39,738 | ₩40,033 | -1.52% | 27.1만 |
|---|
| 2025.12.29 | ₩40,127 | ₩41,924 | ₩39,637 | ₩40,543 | +1.04% | 20.4만 |
|---|
| 2025.12.26 | ₩40,891 | ₩41,488 | ₩39,825 | ₩40,100 | -1.94% | 27.9만 |
|---|
| 2025.12.24 | ₩40,502 | ₩42,420 | ₩40,449 | ₩40,891 | +0.96% | 18.9만 |
|---|
| 2025.12.23 | ₩39,188 | ₩41,106 | ₩37,673 | ₩40,569 | +3.52% | 48.8만 |
|---|
| 2025.12.22 | ₩37,860 | ₩39,597 | ₩37,710 | ₩39,228 | +3.61% | 24.4만 |
|---|
| 2025.12.19 | ₩39,376 | ₩40,234 | ₩37,693 | ₩37,780 | -4.05% | 153.4만 |
|---|
| 2025.12.18 | ₩39,309 | ₩40,543 | ₩38,343 | ₩39,309 | 0.00% | 51.7만 |
|---|
| 2025.12.17 | ₩38,035 | ₩39,564 | ₩37,968 | ₩38,893 | +2.26% | 35.4만 |
|---|
| 2025.12.16 | ₩37,056 | ₩38,357 | ₩35,567 | ₩38,062 | +2.71% | 32.3만 |
|---|
| 2025.12.15 | ₩37,324 | ₩38,088 | ₩36,090 | ₩36,881 | -1.19% | 28.8만 |
|---|
| 2025.12.12 | ₩37,136 | ₩39,389 | ₩36,787 | ₩37,190 | +0.14% | 29.3만 |
|---|
| 2025.12.11 | ₩36,197 | ₩38,924 | ₩35,326 | ₩36,828 | +1.74% | 37.5만 |
|---|
| 2025.12.10 | ₩35,728 | ₩36,881 | ₩35,326 | ₩36,278 | +1.54% | 21.7만 |
|---|
| 2025.12.09 | ₩32,630 | ₩36,573 | ₩31,919 | ₩35,808 | +9.74% | 48.6만 |
|---|
| 2025.12.08 | ₩33,207 | ₩33,984 | ₩32,040 | ₩32,603 | -1.82% | 35.3만 |
|---|
| 2025.12.05 | ₩33,408 | ₩35,071 | ₩32,757 | ₩33,140 | -0.80% | 52만 |
|---|
| 2025.12.04 | ₩31,865 | ₩33,543 | ₩31,865 | ₩33,488 | +5.09% | 40.2만 |
|---|
| 2025.12.03 | ₩31,463 | ₩32,335 | ₩30,028 | ₩31,839 | +1.19% | 42.5만 |
|---|
| 2025.12.02 | ₩32,013 | ₩32,268 | ₩30,685 | ₩31,436 | -1.80% | 28.7만 |
|---|
| 2025.12.01 | ₩31,101 | ₩32,523 | ₩30,873 | ₩32,040 | +3.02% | 23.1만 |
|---|
| 2025.11.28 | ₩33,689 | ₩34,186 | ₩31,007 | ₩31,275 | -7.17% | 18만 |
|---|
| 2025.11.26 | ₩33,207 | ₩33,998 | ₩32,147 | ₩33,515 | +0.93% | 32.9만 |
|---|
| 2025.11.25 | ₩31,503 | ₩33,260 | ₩30,900 | ₩32,898 | +4.43% | 32.3만 |
|---|
| 2025.11.24 | ₩31,074 | ₩31,772 | ₩30,135 | ₩31,074 | 0.00% | 46.4만 |
|---|
| 2025.11.21 | ₩30,632 | ₩31,839 | ₩29,854 | ₩31,342 | +2.32% | 24.4만 |
|---|
| 2025.11.20 | ₩31,852 | ₩31,973 | ₩29,988 | ₩30,967 | -2.78% | 27만 |
|---|
| 2025.11.19 | ₩30,471 | ₩31,886 | ₩29,505 | ₩31,128 | +2.16% | 25.8만 |
|---|
| 2025.11.18 | ₩31,342 | ₩32,026 | ₩30,551 | ₩30,846 | -1.58% | 16.6만 |
|---|
| 2025.11.17 | ₩33,287 | ₩33,891 | ₩31,570 | ₩31,933 | -4.07% | 40.9만 |
|---|
| 2025.11.14 | ₩33,140 | ₩33,663 | ₩32,342 | ₩33,166 | +0.08% | 12.4만 |
|---|
| 2025.11.13 | ₩33,636 | ₩34,964 | ₩30,180 | ₩33,354 | -0.84% | 29.4만 |
|---|
| 2025.11.12 | ₩34,736 | ₩35,433 | ₩33,287 | ₩33,743 | -2.86% | 11.1만 |
|---|
| 2025.11.11 | ₩36,197 | ₩36,412 | ₩34,159 | ₩34,373 | -5.04% | 9.2만 |
|---|
| 2025.11.10 | ₩35,634 | ₩36,211 | ₩35,044 | ₩35,755 | +0.34% | 10.9만 |
|---|
| 2025.11.07 | ₩34,065 | ₩36,211 | ₩33,683 | ₩36,023 | +5.75% | 23.7만 |
|---|
| 2025.11.06 | ₩34,360 | ₩34,709 | ₩33,327 | ₩33,917 | -1.29% | 19.2만 |
|---|
| 2025.11.05 | ₩34,856 | ₩34,856 | ₩33,693 | ₩34,347 | -1.46% | 12.1만 |
|---|
| 2025.11.04 | ₩33,233 | ₩34,092 | ₩32,858 | ₩34,092 | +2.58% | 50.4만 |
|---|
| 2025.11.03 | ₩34,105 | ₩35,835 | ₩33,301 | ₩33,877 | -0.67% | 34.3만 |
|---|
| 2025.10.31 | ₩35,554 | ₩36,566 | ₩34,407 | ₩34,440 | -3.13% | 23.6만 |
|---|
| 2025.10.30 | ₩33,542 | ₩36,043 | ₩33,542 | ₩35,527 | +5.92% | 21.5만 |
|---|
| 2025.10.29 | ₩34,467 | ₩35,285 | ₩33,649 | ₩33,891 | -1.67% | 26.1만 |
|---|
| 2025.10.28 | ₩34,601 | ₩35,513 | ₩33,797 | ₩34,454 | -0.43% | 29.1만 |
|---|
| 2025.10.27 | ₩35,339 | ₩35,889 | ₩33,529 | ₩34,199 | -3.23% | 24.8만 |
|---|
| 2025.10.24 | ₩33,663 | ₩36,171 | ₩33,663 | ₩35,366 | +5.06% | 36.2만 |
|---|
| 2025.10.23 | ₩33,193 | ₩34,870 | ₩33,019 | ₩33,649 | +1.37% | 29.9만 |
|---|
| 2025.10.22 | ₩33,756 | ₩34,139 | ₩32,858 | ₩33,260 | -1.47% | 14.5만 |
|---|
| 2025.10.21 | ₩33,529 | ₩34,552 | ₩33,529 | ₩34,186 | +1.96% | 17.2만 |
|---|
| 2025.10.20 | ₩34,212 | ₩34,212 | ₩32,523 | ₩33,529 | -2.00% | 13.7만 |
|---|
| 2025.10.17 | ₩33,730 | ₩34,870 | ₩33,086 | ₩33,703 | -0.08% | 20.1만 |
|---|
| 2025.10.16 | ₩34,467 | ₩35,331 | ₩32,764 | ₩33,984 | -1.40% | 21.9만 |
|---|
| 2025.10.15 | ₩37,190 | ₩37,190 | ₩33,884 | ₩35,393 | -4.83% | 32.7만 |
|---|
| 2025.10.14 | ₩38,276 | ₩38,276 | ₩36,264 | ₩36,667 | -4.20% | 17.2만 |
|---|
| 2025.10.13 | ₩34,856 | ₩38,759 | ₩34,736 | ₩38,048 | +9.16% | 44.3만 |
|---|
| 2025.10.10 | ₩37,351 | ₩37,351 | ₩35,245 | ₩35,513 | -4.92% | 39.4만 |
|---|