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 | ₩37,935 | ₩38,552 | ₩37,606 | ₩38,552 | +1.63% | 31.4만 |
| 2026.10.08 | ₩37,184 | ₩38,471 | ₩36,781 | ₩38,149 | +2.60% | 57.3만 |
| 2026.10.07 | ₩36,137 | ₩37,479 | ₩36,110 | ₩37,371 | +3.41% | 40.4만 |
| 2026.10.06 | ₩36,271 | ₩36,781 | ₩36,003 | ₩36,473 | +0.55% | 94.6만 |
| 2026.10.05 | ₩37,479 | ₩37,479 | ₩35,561 | ₩36,379 | -2.93% | 43.4만 |
| 2026.10.02 | ₩36,875 | ₩38,874 | ₩36,674 | ₩36,795 | -0.22% | 73.3만 |
| 2026.10.01 | ₩36,687 | ₩37,465 | ₩35,695 | ₩36,540 | -0.40% | 75.1만 |
| 2026.09.30 | ₩37,398 | ₩37,941 | ₩36,546 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,687 |
| -1.90% |
| 49만 |
| 2026.09.29 | ₩37,170 | ₩37,465 | ₩36,110 | ₩37,170 | 0.00% | 53.5만 |
|---|
| 2026.09.28 | ₩36,567 | ₩37,385 | ₩36,097 | ₩37,291 | +1.98% | 50.2만 |
|---|
| 2026.09.25 | ₩36,506 | ₩37,398 | ₩35,909 | ₩36,902 | +1.08% | 65.5만 |
|---|
| 2026.09.24 | ₩37,157 | ₩37,667 | ₩36,191 | ₩36,352 | -2.17% | 75.4만 |
|---|
| 2026.09.23 | ₩36,526 | ₩37,237 | ₩36,305 | ₩37,237 | +1.95% | 77만 |
|---|
| 2026.09.22 | ₩39,236 | ₩39,236 | ₩35,735 | ₩36,956 | -5.81% | 99.4만 |
|---|
| 2026.09.21 | ₩39,920 | ₩40,329 | ₩38,351 | ₩38,404 | -3.80% | 62만 |
|---|
| 2026.09.18 | ₩40,577 | ₩41,422 | ₩39,558 | ₩39,960 | -1.52% | 98.1만 |
|---|
| 2026.09.17 | ₩42,522 | ₩42,522 | ₩40,081 | ₩40,524 | -4.70% | 41.9만 |
|---|
| 2026.09.16 | ₩40,792 | ₩41,865 | ₩40,376 | ₩40,940 | +0.36% | 46.2만 |
|---|
| 2026.09.15 | ₩41,396 | ₩42,026 | ₩41,168 | ₩41,168 | -0.55% | 38.3만 |
|---|
| 2026.09.14 | ₩42,885 | ₩43,763 | ₩41,778 | ₩42,026 | -2.00% | 51.8만 |
|---|
| 2026.09.11 | ₩41,771 | ₩42,683 | ₩41,644 | ₩42,388 | +1.48% | 38만 |
|---|
| 2026.09.10 | ₩42,388 | ₩42,683 | ₩41,617 | ₩41,771 | -1.46% | 33.6만 |
|---|
| 2026.09.09 | ₩43,676 | ₩43,676 | ₩41,664 | ₩42,415 | -2.89% | 36.1만 |
|---|
| 2026.09.08 | ₩43,971 | ₩43,971 | ₩42,683 | ₩42,992 | -2.23% | 31.4만 |
|---|
| 2026.09.04 | ₩44,280 | ₩45,192 | ₩43,958 | ₩44,575 | +0.67% | 36.2만 |
|---|
| 2026.09.03 | ₩45,393 | ₩46,439 | ₩44,508 | ₩44,803 | -1.30% | 62.6만 |
|---|
| 2026.09.02 | ₩44,414 | ₩45,192 | ₩44,172 | ₩44,642 | +0.51% | 36.2만 |
|---|
| 2026.09.01 | ₩44,749 | ₩45,245 | ₩43,837 | ₩43,864 | -1.98% | 33.8만 |
|---|
| 2026.08.31 | ₩45,004 | ₩46,191 | ₩44,374 | ₩44,682 | -0.72% | 34만 |
|---|
| 2026.08.28 | ₩45,862 | ₩47,094 | ₩45,232 | ₩45,433 | -0.94% | 37.9만 |
|---|
| 2026.08.27 | ₩45,581 | ₩46,647 | ₩44,400 | ₩45,782 | +0.44% | 55.7만 |
|---|
| 2026.08.26 | ₩46,131 | ₩46,667 | ₩45,494 | ₩45,876 | -0.55% | 29.8만 |
|---|
| 2026.08.25 | ₩45,608 | ₩46,372 | ₩44,695 | ₩46,184 | +1.26% | 46.9만 |
|---|
| 2026.08.24 | ₩44,843 | ₩45,809 | ₩44,280 | ₩44,454 | -0.87% | 27.8만 |
|---|
| 2026.08.21 | ₩43,113 | ₩44,970 | ₩43,113 | ₩44,749 | +3.80% | 30.6만 |
|---|
| 2026.08.20 | ₩43,220 | ₩44,655 | ₩42,536 | ₩43,676 | +1.06% | 53.2만 |
|---|
| 2026.08.19 | ₩43,609 | ₩44,763 | ₩43,394 | ₩43,488 | -0.28% | 45.7만 |
|---|
| 2026.08.18 | ₩42,388 | ₩42,710 | ₩41,181 | ₩42,254 | -0.32% | 36만 |
|---|
| 2026.08.17 | ₩42,254 | ₩42,992 | ₩41,637 | ₩42,227 | -0.06% | 37.5만 |
|---|
| 2026.08.14 | ₩43,663 | ₩43,663 | ₩42,120 | ₩42,536 | -2.58% | 33.7만 |
|---|
| 2026.08.13 | ₩41,798 | ₩43,555 | ₩41,409 | ₩43,019 | +2.92% | 47.1만 |
|---|
| 2026.08.12 | ₩41,691 | ₩42,435 | ₩41,235 | ₩41,275 | -1.00% | 42.4만 |
|---|
| 2026.08.11 | ₩41,718 | ₩43,059 | ₩41,248 | ₩41,946 | +0.55% | 41만 |
|---|
| 2026.08.10 | ₩42,724 | ₩44,314 | ₩41,463 | ₩41,811 | -2.14% | 40.7만 |
|---|
| 2026.08.07 | ₩44,105 | ₩44,991 | ₩42,858 | ₩42,952 | -2.62% | 51.6만 |
|---|
| 2026.08.06 | ₩44,011 | ₩44,588 | ₩43,609 | ₩44,038 | +0.06% | 34.5만 |
|---|
| 2026.08.05 | ₩42,965 | ₩44,038 | ₩42,724 | ₩44,011 | +2.44% | 58.3만 |
|---|
| 2026.08.04 | ₩42,080 | ₩42,844 | ₩41,322 | ₩42,777 | +1.66% | 52.7만 |
|---|
| 2026.08.03 | ₩42,375 | ₩43,247 | ₩42,107 | ₩42,428 | +0.13% | 67.3만 |
|---|
| 2026.07.31 | ₩42,107 | ₩43,549 | ₩41,675 | ₩42,536 | +1.02% | 99.9만 |
|---|
| 2026.07.30 | ₩45,192 | ₩45,668 | ₩41,168 | ₩42,469 | -6.03% | 218.8만 |
|---|
| 2026.07.29 | ₩42,026 | ₩47,150 | ₩42,013 | ₩47,097 | +12.07% | 159.8만 |
|---|
| 2026.07.28 | ₩41,704 | ₩42,764 | ₩41,369 | ₩42,764 | +2.54% | 61.9만 |
|---|
| 2026.07.27 | ₩41,771 | ₩42,469 | ₩40,108 | ₩41,342 | -1.03% | 91.7만 |
|---|
| 2026.07.24 | ₩40,363 | ₩41,382 | ₩39,665 | ₩40,564 | +0.50% | 68.1만 |
|---|
| 2026.07.23 | ₩40,738 | ₩40,738 | ₩38,411 | ₩40,081 | -1.61% | 77.7만 |
|---|
| 2026.07.22 | ₩43,408 | ₩43,408 | ₩37,827 | ₩40,242 | -7.29% | 101.6만 |
|---|
| 2026.07.21 | ₩41,758 | ₩42,925 | ₩40,309 | ₩40,698 | -2.54% | 74.8만 |
|---|
| 2026.07.20 | ₩41,610 | ₩42,610 | ₩41,100 | ₩42,375 | +1.84% | 48.1만 |
|---|
| 2026.07.17 | ₩41,248 | ₩42,938 | ₩41,248 | ₩41,624 | +0.91% | 82.1만 |
|---|
| 2026.07.16 | ₩41,758 | ₩42,147 | ₩40,644 | ₩41,865 | +0.26% | 43.1만 |
|---|
| 2026.07.15 | ₩43,528 | ₩43,998 | ₩41,194 | ₩41,275 | -5.18% | 35.5만 |
|---|
| 2026.07.14 | ₩42,750 | ₩43,596 | ₩42,557 | ₩42,643 | -0.25% | 37.6만 |
|---|
| 2026.07.13 | ₩43,394 | ₩43,931 | ₩41,490 | ₩43,166 | -0.53% | 41.1만 |
|---|
| 2026.07.10 | ₩43,891 | ₩44,166 | ₩42,683 | ₩42,817 | -2.44% | 34.5만 |
|---|
| 2026.07.09 | ₩41,664 | ₩43,763 | ₩41,127 | ₩43,354 | +4.06% | 42.6만 |
|---|
| 2026.07.08 | ₩44,065 | ₩44,280 | ₩41,811 | ₩42,268 | -4.08% | 76.8만 |
|---|
| 2026.07.07 | ₩44,803 | ₩46,426 | ₩44,427 | ₩45,326 | +1.17% | 74.6만 |
|---|
| 2026.07.06 | ₩44,374 | ₩45,574 | ₩44,333 | ₩44,789 | +0.94% | 109.4만 |
|---|
| 2026.07.02 | ₩45,527 | ₩46,151 | ₩43,850 | ₩44,561 | -2.12% | 91만 |
|---|
| 2026.07.01 | ₩42,831 | ₩45,809 | ₩42,657 | ₩45,688 | +6.67% | 170.5만 |
|---|
| 2026.06.30 | ₩40,913 | ₩42,482 | ₩40,510 | ₩42,254 | +3.28% | 133.1만 |
|---|
| 2026.06.29 | ₩40,215 | ₩41,027 | ₩39,015 | ₩40,886 | +1.67% | 101만 |
|---|
| 2026.06.26 | ₩37,398 | ₩40,229 | ₩36,848 | ₩40,202 | +7.50% | 656.2만 |
|---|
| 2026.06.25 | ₩38,766 | ₩39,417 | ₩36,781 | ₩36,808 | -5.05% | 67.4만 |
|---|
| 2026.06.24 | ₩40,081 | ₩40,564 | ₩38,834 | ₩38,887 | -2.98% | 82.9만 |
|---|
| 2026.06.23 | ₩38,847 | ₩40,390 | ₩37,814 | ₩39,866 | +2.62% | 48.1만 |
|---|
| 2026.06.22 | ₩39,088 | ₩40,175 | ₩38,418 | ₩38,525 | -1.44% | 39.6만 |
|---|
| 2026.06.18 | ₩39,249 | ₩39,893 | ₩37,734 | ₩39,223 | -0.07% | 54.6만 |
|---|
| 2026.06.17 | ₩37,559 | ₩39,417 | ₩37,492 | ₩38,646 | +2.89% | 73.7만 |
|---|
| 2026.06.16 | ₩36,754 | ₩37,827 | ₩36,754 | ₩37,465 | +1.93% | 45.2만 |
|---|
| 2026.06.15 | ₩36,526 | ₩37,452 | ₩36,365 | ₩36,969 | +1.21% | 60.9만 |
|---|
| 2026.06.12 | ₩36,339 | ₩37,539 | ₩35,842 | ₩36,754 | +1.14% | 43만 |
|---|
| 2026.06.11 | ₩36,660 | ₩36,956 | ₩35,896 | ₩36,339 | -0.88% | 50.7만 |
|---|
| 2026.06.10 | ₩34,112 | ₩36,419 | ₩33,917 | ₩36,151 | +5.98% | 87.2만 |
|---|
| 2026.06.09 | ₩33,334 | ₩34,380 | ₩33,146 | ₩33,736 | +1.21% | 64.1만 |
|---|
| 2026.06.08 | ₩34,192 | ₩34,407 | ₩32,878 | ₩33,025 | -3.41% | 48.5만 |
|---|
| 2026.06.05 | ₩32,314 | ₩34,769 | ₩32,314 | ₩34,192 | +5.81% | 54.4만 |
|---|
| 2026.06.04 | ₩32,811 | ₩33,387 | ₩31,858 | ₩32,301 | -1.55% | 119.2만 |
|---|
| 2026.06.03 | ₩33,401 | ₩33,495 | ₩31,952 | ₩32,609 | -2.37% | 100.8만 |
|---|
| 2026.06.02 | ₩34,514 | ₩35,688 | ₩33,361 | ₩33,642 | -2.53% | 113만 |
|---|
| 2026.06.01 | ₩36,902 | ₩38,216 | ₩35,131 | ₩35,212 | -4.58% | 89만 |
|---|
| 2026.05.29 | ₩37,707 | ₩37,995 | ₩36,962 | ₩37,653 | -0.14% | 69.1만 |
|---|
| 2026.05.28 | ₩38,029 | ₩38,941 | ₩37,345 | ₩37,438 | -1.55% | 36.9만 |
|---|
| 2026.05.27 | ₩38,807 | ₩39,578 | ₩37,626 | ₩38,002 | -2.07% | 58.8만 |
|---|
| 2026.05.26 | ₩38,042 | ₩39,283 | ₩37,103 | ₩38,820 | +2.05% | 143.9만 |
|---|
| 2026.05.22 | ₩36,607 | ₩37,465 | ₩36,178 | ₩37,385 | +2.13% | 48.8만 |
|---|
| 2026.05.21 | ₩36,607 | ₩36,922 | ₩35,359 | ₩36,580 | -0.07% | 55.1만 |
|---|
| 2026.05.20 | ₩35,896 | ₩37,264 | ₩35,654 | ₩37,264 | +3.81% | 103.7만 |
|---|
| 2026.05.19 | ₩35,963 | ₩36,352 | ₩34,917 | ₩35,815 | -0.41% | 98만 |
|---|
| 2026.05.18 | ₩37,371 | ₩38,230 | ₩35,856 | ₩36,513 | -2.30% | 105.2만 |
|---|
| 2026.05.15 | ₩36,379 | ₩38,123 | ₩36,164 | ₩37,559 | +3.24% | 209.1만 |
|---|
| 2026.05.14 | ₩37,224 | ₩37,760 | ₩35,842 | ₩36,835 | -1.05% | 519.3만 |
|---|
| 2026.05.13 | ₩38,230 | ₩38,230 | ₩34,890 | ₩37,479 | -1.96% | 96.7만 |
|---|
| 2026.05.12 | ₩38,351 | ₩38,901 | ₩35,574 | ₩38,284 | -0.17% | 34.1만 |
|---|
| 2026.05.11 | ₩39,974 | ₩41,221 | ₩39,424 | ₩41,154 | +2.95% | 49만 |
|---|
| 2026.05.08 | ₩41,141 | ₩41,221 | ₩38,163 | ₩40,135 | -2.45% | 45.1만 |
|---|
| 2026.05.07 | ₩33,870 | ₩40,980 | ₩33,448 | ₩40,872 | +20.67% | 143.1만 |
|---|
| 2026.05.06 | ₩33,817 | ₩34,420 | ₩33,334 | ₩33,508 | -0.91% | 24.3만 |
|---|
| 2026.05.05 | ₩32,864 | ₩33,387 | ₩32,207 | ₩33,387 | +1.59% | 28.9만 |
|---|
| 2026.05.04 | ₩33,307 | ₩34,098 | ₩32,703 | ₩32,811 | -1.49% | 23.3만 |
|---|
| 2026.05.01 | ₩34,125 | ₩34,675 | ₩32,261 | ₩33,280 | -2.48% | 69.5만 |
|---|
| 2026.04.30 | ₩34,125 | ₩35,990 | ₩33,602 | ₩33,709 | -1.22% | 21.7만 |
|---|
| 2026.04.29 | ₩35,520 | ₩35,762 | ₩34,367 | ₩34,756 | -2.15% | 17.6만 |
|---|
| 2026.04.28 | ₩35,802 | ₩36,104 | ₩35,131 | ₩35,721 | -0.22% | 16.1만 |
|---|
| 2026.04.27 | ₩35,909 | ₩37,049 | ₩35,547 | ₩35,561 | -0.97% | 48.4만 |
|---|
| 2026.04.24 | ₩36,473 | ₩36,473 | ₩34,957 | ₩35,963 | -1.40% | 32.6만 |
|---|
| 2026.04.23 | ₩37,278 | ₩37,546 | ₩34,769 | ₩36,459 | -2.20% | 60.7만 |
|---|
| 2026.04.22 | ₩37,640 | ₩37,707 | ₩36,151 | ₩37,653 | +0.04% | 36.2만 |
|---|
| 2026.04.21 | ₩38,834 | ₩39,236 | ₩37,043 | ₩37,358 | -3.80% | 34.1만 |
|---|
| 2026.04.20 | ₩37,559 | ₩38,887 | ₩36,781 | ₩38,605 | +2.79% | 41.7만 |
|---|
| 2026.04.17 | ₩36,352 | ₩37,170 | ₩35,721 | ₩37,103 | +2.07% | 42.2만 |
|---|
| 2026.04.16 | ₩36,191 | ₩36,593 | ₩35,467 | ₩35,815 | -1.04% | 28.8만 |
|---|
| 2026.04.15 | ₩35,359 | ₩37,130 | ₩35,131 | ₩36,164 | +2.28% | 53.2만 |
|---|
| 2026.04.14 | ₩34,622 | ₩35,815 | ₩34,393 | ₩35,346 | +2.09% | 28.6만 |
|---|
| 2026.04.13 | ₩32,811 | ₩34,286 | ₩32,073 | ₩34,286 | +4.50% | 24.7만 |
|---|
| 2026.04.10 | ₩33,133 | ₩33,810 | ₩32,998 | ₩33,173 | +0.12% | 18.4만 |
|---|
| 2026.04.09 | ₩33,924 | ₩34,628 | ₩33,186 | ₩33,374 | -1.62% | 18.1만 |
|---|
| 2026.04.08 | ₩34,890 | ₩35,628 | ₩34,407 | ₩34,823 | -0.19% | 25.5만 |
|---|
| 2026.04.07 | ₩34,474 | ₩34,970 | ₩33,911 | ₩34,045 | -1.25% | 24.1만 |
|---|
| 2026.04.06 | ₩33,535 | ₩34,957 | ₩33,414 | ₩34,756 | +3.64% | 31.3만 |
|---|
| 2026.04.02 | ₩31,992 | ₩33,642 | ₩31,865 | ₩33,602 | +5.03% | 42만 |
|---|
| 2026.04.01 | ₩32,851 | ₩33,797 | ₩32,287 | ₩32,596 | -0.78% | 50.4만 |
|---|
| 2026.03.31 | ₩31,496 | ₩32,643 | ₩30,892 | ₩32,448 | +3.02% | 41.1만 |
|---|
| 2026.03.30 | ₩30,986 | ₩32,086 | ₩30,664 | ₩31,429 | +1.43% | 48.5만 |
|---|
| 2026.03.27 | ₩31,536 | ₩32,274 | ₩30,866 | ₩30,892 | -2.04% | 45.6만 |
|---|
| 2026.03.26 | ₩31,134 | ₩33,166 | ₩30,892 | ₩31,818 | +2.20% | 33.9만 |
|---|
| 2026.03.25 | ₩30,235 | ₩31,349 | ₩29,900 | ₩31,147 | +3.02% | 33.6만 |
|---|
| 2026.03.24 | ₩29,296 | ₩30,061 | ₩29,041 | ₩29,792 | +1.69% | 20.1만 |
|---|
| 2026.03.23 | ₩29,430 | ₩30,148 | ₩29,236 | ₩29,444 | +0.05% | 16.5만 |
|---|
| 2026.03.20 | ₩29,819 | ₩30,061 | ₩28,874 | ₩29,283 | -1.80% | 25.6만 |
|---|
| 2026.03.19 | ₩30,557 | ₩31,442 | ₩29,497 | ₩29,739 | -2.68% | 25.6만 |
|---|
| 2026.03.18 | ₩31,027 | ₩31,516 | ₩30,309 | ₩30,651 | -1.21% | 23.4만 |
|---|
| 2026.03.17 | ₩29,511 | ₩32,601 | ₩29,511 | ₩31,469 | +6.64% | 72.4만 |
|---|
| 2026.03.16 | ₩29,645 | ₩31,402 | ₩28,827 | ₩29,511 | -0.45% | 56.4만 |
|---|
| 2026.03.13 | ₩24,440 | ₩29,444 | ₩24,440 | ₩29,336 | +20.03% | 92.9만 |
|---|
| 2026.03.12 | ₩25,279 | ₩25,460 | ₩24,306 | ₩24,400 | -3.48% | 30.2만 |
|---|
| 2026.03.11 | ₩26,211 | ₩26,640 | ₩25,339 | ₩25,366 | -3.22% | 19.3만 |
|---|
| 2026.03.10 | ₩26,680 | ₩26,895 | ₩26,117 | ₩26,721 | +0.15% | 30.3만 |
|---|
| 2026.03.09 | ₩26,600 | ₩26,721 | ₩25,621 | ₩26,600 | 0.00% | 26.6만 |
|---|
| 2026.03.06 | ₩28,317 | ₩28,317 | ₩26,063 | ₩27,230 | -3.84% | 65.2만 |
|---|
| 2026.03.05 | ₩28,706 | ₩29,511 | ₩27,982 | ₩28,438 | -0.93% | 31.9만 |
|---|
| 2026.03.04 | ₩28,451 | ₩28,894 | ₩27,801 | ₩28,894 | +1.56% | 16.3만 |
|---|
| 2026.03.03 | ₩27,821 | ₩28,558 | ₩27,358 | ₩28,491 | +2.41% | 44.4만 |
|---|
| 2026.03.02 | ₩27,378 | ₩28,679 | ₩27,177 | ₩28,344 | +3.53% | 21.6만 |
|---|
| 2026.02.27 | ₩28,076 | ₩28,746 | ₩27,827 | ₩27,928 | -0.53% | 66.4만 |
|---|
| 2026.02.26 | ₩28,411 | ₩29,169 | ₩27,949 | ₩28,706 | +1.04% | 35.6만 |
|---|
| 2026.02.25 | ₩29,444 | ₩29,980 | ₩28,129 | ₩28,558 | -3.01% | 35.1만 |
|---|
| 2026.02.24 | ₩27,311 | ₩27,747 | ₩26,613 | ₩27,365 | +0.20% | 38.6만 |
|---|
| 2026.02.23 | ₩28,008 | ₩28,921 | ₩27,485 | ₩27,619 | -1.39% | 50.6만 |
|---|
| 2026.02.20 | ₩28,304 | ₩29,189 | ₩27,512 | ₩28,491 | +0.66% | 56.4만 |
|---|
| 2026.02.19 | ₩29,041 | ₩30,490 | ₩27,096 | ₩27,418 | -5.59% | 75.8만 |
|---|
| 2026.02.18 | ₩25,648 | ₩26,157 | ₩24,306 | ₩24,320 | -5.18% | 47.1만 |
|---|
| 2026.02.17 | ₩25,473 | ₩26,519 | ₩25,218 | ₩26,010 | +2.11% | 39.5만 |
|---|
| 2026.02.13 | ₩24,172 | ₩26,090 | ₩23,488 | ₩25,339 | +4.83% | 78.4만 |
|---|
| 2026.02.12 | ₩25,902 | ₩25,929 | ₩19,826 | ₩22,992 | -11.24% | 216.6만 |
|---|
| 2026.02.11 | ₩31,496 | ₩31,496 | ₩25,695 | ₩25,795 | -18.10% | 73.1만 |
|---|
| 2026.02.10 | ₩31,429 | ₩31,979 | ₩30,624 | ₩31,389 | -0.13% | 25.2만 |
|---|
| 2026.02.09 | ₩31,550 | ₩31,657 | ₩30,557 | ₩31,255 | -0.94% | 36.5만 |
|---|
| 2026.02.06 | ₩31,295 | ₩32,234 | ₩31,013 | ₩31,603 | +0.99% | 33.9만 |
|---|
| 2026.02.05 | ₩33,334 | ₩34,112 | ₩30,148 | ₩31,080 | -6.76% | 34.4만 |
|---|
| 2026.02.04 | ₩33,428 | ₩34,045 | ₩32,435 | ₩33,307 | -0.36% | 25.5만 |
|---|
| 2026.02.03 | ₩33,897 | ₩34,689 | ₩32,556 | ₩33,455 | -1.31% | 16.6만 |
|---|
| 2026.02.02 | ₩33,978 | ₩35,037 | ₩33,884 | ₩33,911 | -0.20% | 25.2만 |
|---|
| 2026.01.30 | ₩34,568 | ₩34,850 | ₩33,428 | ₩34,206 | -1.05% | 17.6만 |
|---|
| 2026.01.29 | ₩34,179 | ₩34,917 | ₩33,924 | ₩34,876 | +2.04% | 19.5만 |
|---|
| 2026.01.28 | ₩33,535 | ₩34,259 | ₩33,428 | ₩33,817 | +0.84% | 12.7만 |
|---|
| 2026.01.27 | ₩34,809 | ₩34,809 | ₩33,441 | ₩33,696 | -3.20% | 17.3만 |
|---|
| 2026.01.26 | ₩32,864 | ₩34,595 | ₩32,864 | ₩34,568 | +5.18% | 31.7만 |
|---|
| 2026.01.23 | ₩33,508 | ₩34,353 | ₩32,341 | ₩32,864 | -1.92% | 41.7만 |
|---|
| 2026.01.22 | ₩34,273 | ₩34,783 | ₩33,159 | ₩33,441 | -2.43% | 17.7만 |
|---|
| 2026.01.21 | ₩34,246 | ₩34,863 | ₩33,911 | ₩34,273 | +0.08% | 43.7만 |
|---|
| 2026.01.20 | ₩34,568 | ₩35,091 | ₩33,803 | ₩34,219 | -1.01% | 19.2만 |
|---|
| 2026.01.16 | ₩34,890 | ₩35,547 | ₩34,715 | ₩34,863 | -0.08% | 14.5만 |
|---|
| 2026.01.15 | ₩36,419 | ₩36,982 | ₩34,635 | ₩34,890 | -4.20% | 18.2만 |
|---|
| 2026.01.14 | ₩34,863 | ₩36,110 | ₩34,628 | ₩35,896 | +2.96% | 34.9만 |
|---|
| 2026.01.13 | ₩34,783 | ₩36,151 | ₩34,179 | ₩35,131 | +1.00% | 26.9만 |
|---|
| 2026.01.12 | ₩35,547 | ₩36,151 | ₩33,844 | ₩34,890 | -1.85% | 38.7만 |
|---|
| 2026.01.09 | ₩36,754 | ₩37,103 | ₩35,695 | ₩35,802 | -2.59% | 15.5만 |
|---|
| 2026.01.08 | ₩37,626 | ₩37,793 | ₩36,634 | ₩36,875 | -2.00% | 33.5만 |
|---|
| 2026.01.07 | ₩37,076 | ₩37,425 | ₩35,775 | ₩37,090 | +0.04% | 60.7만 |
|---|
| 2026.01.06 | ₩39,343 | ₩40,537 | ₩37,076 | ₩37,197 | -5.46% | 83만 |
|---|
| 2026.01.05 | ₩37,278 | ₩40,135 | ₩37,278 | ₩39,249 | +5.29% | 35.9만 |
|---|
| 2026.01.02 | ₩39,155 | ₩39,672 | ₩36,385 | ₩37,278 | -4.80% | 89만 |
|---|
| 2025.12.31 | ₩40,081 | ₩40,477 | ₩38,867 | ₩39,115 | -2.41% | 32.5만 |
|---|
| 2025.12.30 | ₩40,658 | ₩40,738 | ₩39,746 | ₩40,041 | -1.52% | 27.1만 |
|---|
| 2025.12.29 | ₩40,135 | ₩41,932 | ₩39,645 | ₩40,551 | +1.04% | 20.4만 |
|---|
| 2025.12.26 | ₩40,899 | ₩41,496 | ₩39,833 | ₩40,108 | -1.94% | 27.9만 |
|---|
| 2025.12.24 | ₩40,510 | ₩42,428 | ₩40,457 | ₩40,899 | +0.96% | 18.9만 |
|---|
| 2025.12.23 | ₩39,196 | ₩41,114 | ₩37,680 | ₩40,577 | +3.52% | 48.8만 |
|---|
| 2025.12.22 | ₩37,868 | ₩39,605 | ₩37,717 | ₩39,236 | +3.61% | 24.4만 |
|---|
| 2025.12.19 | ₩39,384 | ₩40,242 | ₩37,700 | ₩37,787 | -4.05% | 153.4만 |
|---|
| 2025.12.18 | ₩39,316 | ₩40,551 | ₩38,351 | ₩39,316 | 0.00% | 51.7만 |
|---|
| 2025.12.17 | ₩38,042 | ₩39,571 | ₩37,975 | ₩38,901 | +2.26% | 35.4만 |
|---|
| 2025.12.16 | ₩37,063 | ₩38,364 | ₩35,574 | ₩38,069 | +2.71% | 32.3만 |
|---|
| 2025.12.15 | ₩37,331 | ₩38,096 | ₩36,097 | ₩36,889 | -1.19% | 28.8만 |
|---|
| 2025.12.12 | ₩37,143 | ₩39,397 | ₩36,795 | ₩37,197 | +0.14% | 29.3만 |
|---|
| 2025.12.11 | ₩36,204 | ₩38,931 | ₩35,332 | ₩36,835 | +1.74% | 37.5만 |
|---|
| 2025.12.10 | ₩35,735 | ₩36,889 | ₩35,332 | ₩36,285 | +1.54% | 21.7만 |
|---|
| 2025.12.09 | ₩32,636 | ₩36,580 | ₩31,925 | ₩35,815 | +9.74% | 48.6만 |
|---|
| 2025.12.08 | ₩33,213 | ₩33,991 | ₩32,046 | ₩32,609 | -1.82% | 35.3만 |
|---|
| 2025.12.05 | ₩33,414 | ₩35,078 | ₩32,764 | ₩33,146 | -0.80% | 52만 |
|---|
| 2025.12.04 | ₩31,872 | ₩33,550 | ₩31,872 | ₩33,495 | +5.09% | 40.2만 |
|---|
| 2025.12.03 | ₩31,469 | ₩32,341 | ₩30,034 | ₩31,845 | +1.19% | 42.5만 |
|---|
| 2025.12.02 | ₩32,019 | ₩32,274 | ₩30,691 | ₩31,442 | -1.80% | 28.7만 |
|---|
| 2025.12.01 | ₩31,107 | ₩32,529 | ₩30,879 | ₩32,046 | +3.02% | 23.1만 |
|---|
| 2025.11.28 | ₩33,696 | ₩34,192 | ₩31,013 | ₩31,281 | -7.17% | 18만 |
|---|
| 2025.11.26 | ₩33,213 | ₩34,004 | ₩32,153 | ₩33,522 | +0.93% | 32.9만 |
|---|
| 2025.11.25 | ₩31,509 | ₩33,267 | ₩30,906 | ₩32,905 | +4.43% | 32.3만 |
|---|
| 2025.11.24 | ₩31,080 | ₩31,778 | ₩30,141 | ₩31,080 | 0.00% | 46.4만 |
|---|
| 2025.11.21 | ₩30,638 | ₩31,845 | ₩29,860 | ₩31,349 | +2.32% | 24.4만 |
|---|
| 2025.11.20 | ₩31,858 | ₩31,979 | ₩29,994 | ₩30,973 | -2.78% | 27만 |
|---|
| 2025.11.19 | ₩30,477 | ₩31,892 | ₩29,511 | ₩31,134 | +2.16% | 25.8만 |
|---|
| 2025.11.18 | ₩31,349 | ₩32,033 | ₩30,557 | ₩30,852 | -1.58% | 16.6만 |
|---|
| 2025.11.17 | ₩33,294 | ₩33,897 | ₩31,577 | ₩31,939 | -4.07% | 40.9만 |
|---|
| 2025.11.14 | ₩33,146 | ₩33,669 | ₩32,348 | ₩33,173 | +0.08% | 12.4만 |
|---|
| 2025.11.13 | ₩33,642 | ₩34,970 | ₩30,186 | ₩33,361 | -0.84% | 29.4만 |
|---|
| 2025.11.12 | ₩34,742 | ₩35,440 | ₩33,294 | ₩33,750 | -2.86% | 11.1만 |
|---|
| 2025.11.11 | ₩36,204 | ₩36,419 | ₩34,165 | ₩34,380 | -5.04% | 9.2만 |
|---|
| 2025.11.10 | ₩35,641 | ₩36,218 | ₩35,051 | ₩35,762 | +0.34% | 10.9만 |
|---|
| 2025.11.07 | ₩34,072 | ₩36,218 | ₩33,689 | ₩36,030 | +5.75% | 23.7만 |
|---|
| 2025.11.06 | ₩34,367 | ₩34,715 | ₩33,334 | ₩33,924 | -1.29% | 19.2만 |
|---|
| 2025.11.05 | ₩34,863 | ₩34,863 | ₩33,700 | ₩34,353 | -1.46% | 12.1만 |
|---|
| 2025.11.04 | ₩33,240 | ₩34,098 | ₩32,864 | ₩34,098 | +2.58% | 50.4만 |
|---|
| 2025.11.03 | ₩34,112 | ₩35,842 | ₩33,307 | ₩33,884 | -0.67% | 34.3만 |
|---|
| 2025.10.31 | ₩35,561 | ₩36,573 | ₩34,414 | ₩34,447 | -3.13% | 23.6만 |
|---|
| 2025.10.30 | ₩33,548 | ₩36,050 | ₩33,548 | ₩35,534 | +5.92% | 21.5만 |
|---|
| 2025.10.29 | ₩34,474 | ₩35,292 | ₩33,656 | ₩33,897 | -1.67% | 26.1만 |
|---|
| 2025.10.28 | ₩34,608 | ₩35,520 | ₩33,803 | ₩34,461 | -0.43% | 29.1만 |
|---|
| 2025.10.27 | ₩35,346 | ₩35,896 | ₩33,535 | ₩34,206 | -3.23% | 24.8만 |
|---|
| 2025.10.24 | ₩33,669 | ₩36,178 | ₩33,669 | ₩35,373 | +5.06% | 36.2만 |
|---|
| 2025.10.23 | ₩33,200 | ₩34,876 | ₩33,025 | ₩33,656 | +1.37% | 29.9만 |
|---|
| 2025.10.22 | ₩33,763 | ₩34,145 | ₩32,864 | ₩33,267 | -1.47% | 14.5만 |
|---|
| 2025.10.21 | ₩33,535 | ₩34,558 | ₩33,535 | ₩34,192 | +1.96% | 17.2만 |
|---|
| 2025.10.20 | ₩34,219 | ₩34,219 | ₩32,529 | ₩33,535 | -2.00% | 13.7만 |
|---|
| 2025.10.17 | ₩33,736 | ₩34,876 | ₩33,092 | ₩33,709 | -0.08% | 20.1만 |
|---|
| 2025.10.16 | ₩34,474 | ₩35,338 | ₩32,770 | ₩33,991 | -1.40% | 21.9만 |
|---|
| 2025.10.15 | ₩37,197 | ₩37,197 | ₩33,890 | ₩35,400 | -4.83% | 32.7만 |
|---|
| 2025.10.14 | ₩38,284 | ₩38,284 | ₩36,271 | ₩36,674 | -4.20% | 17.2만 |
|---|
| 2025.10.13 | ₩34,863 | ₩38,766 | ₩34,742 | ₩38,056 | +9.16% | 44.3만 |
|---|
| 2025.10.10 | ₩37,358 | ₩37,358 | ₩35,252 | ₩35,520 | -4.92% | 39.4만 |
|---|