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 | ₩37,921 | ₩38,537 | ₩37,592 | ₩38,537 | +1.63% | 31.4만 |
| 2026.10.08 | ₩37,170 | ₩38,457 | ₩36,767 | ₩38,135 | +2.60% | 57.3만 |
| 2026.10.07 | ₩36,124 | ₩37,465 | ₩36,097 | ₩37,357 | +3.41% | 40.4만 |
| 2026.10.06 | ₩36,258 | ₩36,767 | ₩35,990 | ₩36,459 | +0.55% | 94.6만 |
| 2026.10.05 | ₩37,465 | ₩37,465 | ₩35,547 | ₩36,365 | -2.93% | 43.4만 |
| 2026.10.02 | ₩36,861 | ₩38,859 | ₩36,660 | ₩36,781 | -0.22% | 73.3만 |
| 2026.10.01 | ₩36,674 | ₩37,451 | ₩35,681 | ₩36,526 | -0.40% | 75.1만 |
| 2026.09.30 | ₩37,384 | ₩37,927 | ₩36,533 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,674 |
| -1.90% |
| 49만 |
| 2026.09.29 | ₩37,156 | ₩37,451 | ₩36,097 | ₩37,156 | 0.00% | 53.5만 |
|---|
| 2026.09.28 | ₩36,553 | ₩37,371 | ₩36,084 | ₩37,277 | +1.98% | 50.2만 |
|---|
| 2026.09.25 | ₩36,493 | ₩37,384 | ₩35,896 | ₩36,888 | +1.08% | 65.5만 |
|---|
| 2026.09.24 | ₩37,143 | ₩37,652 | ₩36,177 | ₩36,338 | -2.17% | 75.4만 |
|---|
| 2026.09.23 | ₩36,513 | ₩37,223 | ₩36,291 | ₩37,223 | +1.95% | 77만 |
|---|
| 2026.09.22 | ₩39,221 | ₩39,221 | ₩35,722 | ₩36,942 | -5.81% | 99.4만 |
|---|
| 2026.09.21 | ₩39,905 | ₩40,314 | ₩38,336 | ₩38,390 | -3.80% | 62만 |
|---|
| 2026.09.18 | ₩40,562 | ₩41,407 | ₩39,543 | ₩39,945 | -1.52% | 98.1만 |
|---|
| 2026.09.17 | ₩42,507 | ₩42,507 | ₩40,066 | ₩40,509 | -4.70% | 41.9만 |
|---|
| 2026.09.16 | ₩40,777 | ₩41,849 | ₩40,361 | ₩40,924 | +0.36% | 46.2만 |
|---|
| 2026.09.15 | ₩41,380 | ₩42,010 | ₩41,152 | ₩41,152 | -0.55% | 38.3만 |
|---|
| 2026.09.14 | ₩42,869 | ₩43,747 | ₩41,762 | ₩42,010 | -2.00% | 51.8만 |
|---|
| 2026.09.11 | ₩41,756 | ₩42,667 | ₩41,628 | ₩42,372 | +1.48% | 38만 |
|---|
| 2026.09.10 | ₩42,372 | ₩42,667 | ₩41,601 | ₩41,756 | -1.46% | 33.6만 |
|---|
| 2026.09.09 | ₩43,660 | ₩43,660 | ₩41,648 | ₩42,399 | -2.89% | 36.1만 |
|---|
| 2026.09.08 | ₩43,955 | ₩43,955 | ₩42,667 | ₩42,976 | -2.23% | 31.4만 |
|---|
| 2026.09.04 | ₩44,263 | ₩45,175 | ₩43,941 | ₩44,558 | +0.67% | 36.2만 |
|---|
| 2026.09.03 | ₩45,376 | ₩46,422 | ₩44,491 | ₩44,786 | -1.30% | 62.6만 |
|---|
| 2026.09.02 | ₩44,397 | ₩45,175 | ₩44,156 | ₩44,625 | +0.51% | 36.2만 |
|---|
| 2026.09.01 | ₩44,732 | ₩45,229 | ₩43,821 | ₩43,847 | -1.98% | 33.8만 |
|---|
| 2026.08.31 | ₩44,987 | ₩46,174 | ₩44,357 | ₩44,665 | -0.72% | 34만 |
|---|
| 2026.08.28 | ₩45,845 | ₩47,076 | ₩45,215 | ₩45,416 | -0.94% | 37.9만 |
|---|
| 2026.08.27 | ₩45,564 | ₩46,630 | ₩44,384 | ₩45,765 | +0.44% | 55.7만 |
|---|
| 2026.08.26 | ₩46,114 | ₩46,650 | ₩45,477 | ₩45,859 | -0.55% | 29.8만 |
|---|
| 2026.08.25 | ₩45,591 | ₩46,355 | ₩44,679 | ₩46,167 | +1.26% | 46.9만 |
|---|
| 2026.08.24 | ₩44,826 | ₩45,792 | ₩44,263 | ₩44,437 | -0.87% | 27.8만 |
|---|
| 2026.08.21 | ₩43,097 | ₩44,954 | ₩43,097 | ₩44,732 | +3.80% | 30.6만 |
|---|
| 2026.08.20 | ₩43,204 | ₩44,639 | ₩42,520 | ₩43,660 | +1.06% | 53.2만 |
|---|
| 2026.08.19 | ₩43,593 | ₩44,746 | ₩43,378 | ₩43,472 | -0.28% | 45.7만 |
|---|
| 2026.08.18 | ₩42,372 | ₩42,694 | ₩41,166 | ₩42,238 | -0.32% | 36만 |
|---|
| 2026.08.17 | ₩42,238 | ₩42,976 | ₩41,622 | ₩42,212 | -0.06% | 37.5만 |
|---|
| 2026.08.14 | ₩43,646 | ₩43,646 | ₩42,104 | ₩42,520 | -2.58% | 33.7만 |
|---|
| 2026.08.13 | ₩41,782 | ₩43,539 | ₩41,394 | ₩43,003 | +2.92% | 47.1만 |
|---|
| 2026.08.12 | ₩41,675 | ₩42,419 | ₩41,219 | ₩41,259 | -1.00% | 42.4만 |
|---|
| 2026.08.11 | ₩41,702 | ₩43,043 | ₩41,233 | ₩41,930 | +0.55% | 41만 |
|---|
| 2026.08.10 | ₩42,708 | ₩44,298 | ₩41,447 | ₩41,796 | -2.14% | 40.7만 |
|---|
| 2026.08.07 | ₩44,089 | ₩44,974 | ₩42,842 | ₩42,936 | -2.62% | 51.6만 |
|---|
| 2026.08.06 | ₩43,995 | ₩44,572 | ₩43,593 | ₩44,022 | +0.06% | 34.5만 |
|---|
| 2026.08.05 | ₩42,949 | ₩44,022 | ₩42,708 | ₩43,995 | +2.44% | 58.3만 |
|---|
| 2026.08.04 | ₩42,064 | ₩42,828 | ₩41,306 | ₩42,761 | +1.66% | 52.7만 |
|---|
| 2026.08.03 | ₩42,359 | ₩43,231 | ₩42,091 | ₩42,413 | +0.13% | 67.3만 |
|---|
| 2026.07.31 | ₩42,091 | ₩43,532 | ₩41,659 | ₩42,520 | +1.02% | 99.9만 |
|---|
| 2026.07.30 | ₩45,175 | ₩45,651 | ₩41,152 | ₩42,453 | -6.03% | 218.8만 |
|---|
| 2026.07.29 | ₩42,010 | ₩47,133 | ₩41,997 | ₩47,079 | +12.07% | 159.8만 |
|---|
| 2026.07.28 | ₩41,689 | ₩42,748 | ₩41,353 | ₩42,748 | +2.54% | 61.9만 |
|---|
| 2026.07.27 | ₩41,756 | ₩42,453 | ₩40,093 | ₩41,327 | -1.03% | 91.7만 |
|---|
| 2026.07.24 | ₩40,348 | ₩41,367 | ₩39,650 | ₩40,549 | +0.50% | 68.1만 |
|---|
| 2026.07.23 | ₩40,723 | ₩40,723 | ₩38,397 | ₩40,066 | -1.61% | 77.7만 |
|---|
| 2026.07.22 | ₩43,392 | ₩43,392 | ₩37,813 | ₩40,227 | -7.29% | 101.6만 |
|---|
| 2026.07.21 | ₩41,742 | ₩42,909 | ₩40,294 | ₩40,683 | -2.54% | 74.8만 |
|---|
| 2026.07.20 | ₩41,595 | ₩42,594 | ₩41,085 | ₩42,359 | +1.84% | 48.1만 |
|---|
| 2026.07.17 | ₩41,233 | ₩42,922 | ₩41,233 | ₩41,608 | +0.91% | 82.1만 |
|---|
| 2026.07.16 | ₩41,742 | ₩42,131 | ₩40,629 | ₩41,849 | +0.26% | 43.1만 |
|---|
| 2026.07.15 | ₩43,512 | ₩43,982 | ₩41,179 | ₩41,259 | -5.18% | 35.5만 |
|---|
| 2026.07.14 | ₩42,734 | ₩43,579 | ₩42,541 | ₩42,627 | -0.25% | 37.6만 |
|---|
| 2026.07.13 | ₩43,378 | ₩43,914 | ₩41,474 | ₩43,150 | -0.53% | 41.1만 |
|---|
| 2026.07.10 | ₩43,874 | ₩44,149 | ₩42,667 | ₩42,802 | -2.44% | 34.5만 |
|---|
| 2026.07.09 | ₩41,648 | ₩43,747 | ₩41,112 | ₩43,338 | +4.06% | 42.6만 |
|---|
| 2026.07.08 | ₩44,049 | ₩44,263 | ₩41,796 | ₩42,252 | -4.08% | 76.8만 |
|---|
| 2026.07.07 | ₩44,786 | ₩46,409 | ₩44,411 | ₩45,309 | +1.17% | 74.6만 |
|---|
| 2026.07.06 | ₩44,357 | ₩45,557 | ₩44,317 | ₩44,773 | +0.94% | 109.4만 |
|---|
| 2026.07.02 | ₩45,510 | ₩46,134 | ₩43,834 | ₩44,545 | -2.12% | 91만 |
|---|
| 2026.07.01 | ₩42,815 | ₩45,792 | ₩42,641 | ₩45,671 | +6.67% | 170.5만 |
|---|
| 2026.06.30 | ₩40,897 | ₩42,466 | ₩40,495 | ₩42,238 | +3.28% | 133.1만 |
|---|
| 2026.06.29 | ₩40,200 | ₩41,011 | ₩39,000 | ₩40,871 | +1.67% | 101만 |
|---|
| 2026.06.26 | ₩37,384 | ₩40,214 | ₩36,835 | ₩40,187 | +7.50% | 656.2만 |
|---|
| 2026.06.25 | ₩38,752 | ₩39,402 | ₩36,767 | ₩36,794 | -5.05% | 67.4만 |
|---|
| 2026.06.24 | ₩40,066 | ₩40,549 | ₩38,819 | ₩38,873 | -2.98% | 82.9만 |
|---|
| 2026.06.23 | ₩38,832 | ₩40,374 | ₩37,800 | ₩39,852 | +2.62% | 48.1만 |
|---|
| 2026.06.22 | ₩39,074 | ₩40,160 | ₩38,403 | ₩38,511 | -1.44% | 39.6만 |
|---|
| 2026.06.18 | ₩39,235 | ₩39,878 | ₩37,720 | ₩39,208 | -0.07% | 54.6만 |
|---|
| 2026.06.17 | ₩37,545 | ₩39,402 | ₩37,478 | ₩38,631 | +2.89% | 73.7만 |
|---|
| 2026.06.16 | ₩36,741 | ₩37,813 | ₩36,741 | ₩37,451 | +1.93% | 45.2만 |
|---|
| 2026.06.15 | ₩36,513 | ₩37,438 | ₩36,352 | ₩36,955 | +1.21% | 60.9만 |
|---|
| 2026.06.12 | ₩36,325 | ₩37,525 | ₩35,829 | ₩36,741 | +1.14% | 43만 |
|---|
| 2026.06.11 | ₩36,647 | ₩36,942 | ₩35,882 | ₩36,325 | -0.88% | 50.7만 |
|---|
| 2026.06.10 | ₩34,099 | ₩36,405 | ₩33,905 | ₩36,137 | +5.98% | 87.2만 |
|---|
| 2026.06.09 | ₩33,321 | ₩34,367 | ₩33,134 | ₩33,724 | +1.21% | 64.1만 |
|---|
| 2026.06.08 | ₩34,180 | ₩34,394 | ₩32,865 | ₩33,013 | -3.41% | 48.5만 |
|---|
| 2026.06.05 | ₩32,302 | ₩34,756 | ₩32,302 | ₩34,180 | +5.81% | 54.4만 |
|---|
| 2026.06.04 | ₩32,798 | ₩33,375 | ₩31,846 | ₩32,289 | -1.55% | 119.2만 |
|---|
| 2026.06.03 | ₩33,388 | ₩33,482 | ₩31,940 | ₩32,597 | -2.37% | 100.8만 |
|---|
| 2026.06.02 | ₩34,501 | ₩35,675 | ₩33,348 | ₩33,630 | -2.53% | 113만 |
|---|
| 2026.06.01 | ₩36,888 | ₩38,202 | ₩35,118 | ₩35,199 | -4.58% | 89만 |
|---|
| 2026.05.29 | ₩37,693 | ₩37,981 | ₩36,948 | ₩37,639 | -0.14% | 69.1만 |
|---|
| 2026.05.28 | ₩38,015 | ₩38,926 | ₩37,331 | ₩37,425 | -1.55% | 36.9만 |
|---|
| 2026.05.27 | ₩38,792 | ₩39,563 | ₩37,612 | ₩37,988 | -2.07% | 58.8만 |
|---|
| 2026.05.26 | ₩38,028 | ₩39,268 | ₩37,089 | ₩38,806 | +2.05% | 143.9만 |
|---|
| 2026.05.22 | ₩36,593 | ₩37,451 | ₩36,164 | ₩37,371 | +2.13% | 48.8만 |
|---|
| 2026.05.21 | ₩36,593 | ₩36,908 | ₩35,346 | ₩36,566 | -0.07% | 55.1만 |
|---|
| 2026.05.20 | ₩35,882 | ₩37,250 | ₩35,641 | ₩37,250 | +3.81% | 103.7만 |
|---|
| 2026.05.19 | ₩35,950 | ₩36,338 | ₩34,904 | ₩35,802 | -0.41% | 98만 |
|---|
| 2026.05.18 | ₩37,357 | ₩38,216 | ₩35,842 | ₩36,499 | -2.30% | 105.2만 |
|---|
| 2026.05.15 | ₩36,365 | ₩38,108 | ₩36,151 | ₩37,545 | +3.24% | 209.1만 |
|---|
| 2026.05.14 | ₩37,210 | ₩37,746 | ₩35,829 | ₩36,821 | -1.05% | 519.3만 |
|---|
| 2026.05.13 | ₩38,216 | ₩38,216 | ₩34,877 | ₩37,465 | -1.96% | 96.7만 |
|---|
| 2026.05.12 | ₩38,336 | ₩38,886 | ₩35,561 | ₩38,269 | -0.17% | 34.1만 |
|---|
| 2026.05.11 | ₩39,959 | ₩41,206 | ₩39,409 | ₩41,139 | +2.95% | 49만 |
|---|
| 2026.05.08 | ₩41,125 | ₩41,206 | ₩38,149 | ₩40,120 | -2.45% | 45.1만 |
|---|
| 2026.05.07 | ₩33,858 | ₩40,964 | ₩33,435 | ₩40,857 | +20.67% | 143.1만 |
|---|
| 2026.05.06 | ₩33,804 | ₩34,407 | ₩33,321 | ₩33,496 | -0.91% | 24.3만 |
|---|
| 2026.05.05 | ₩32,852 | ₩33,375 | ₩32,195 | ₩33,375 | +1.59% | 28.9만 |
|---|
| 2026.05.04 | ₩33,295 | ₩34,086 | ₩32,691 | ₩32,798 | -1.49% | 23.3만 |
|---|
| 2026.05.01 | ₩34,112 | ₩34,662 | ₩32,249 | ₩33,268 | -2.48% | 69.5만 |
|---|
| 2026.04.30 | ₩34,112 | ₩35,976 | ₩33,590 | ₩33,697 | -1.22% | 21.7만 |
|---|
| 2026.04.29 | ₩35,507 | ₩35,748 | ₩34,354 | ₩34,743 | -2.15% | 17.6만 |
|---|
| 2026.04.28 | ₩35,789 | ₩36,090 | ₩35,118 | ₩35,708 | -0.22% | 16.1만 |
|---|
| 2026.04.27 | ₩35,896 | ₩37,036 | ₩35,534 | ₩35,547 | -0.97% | 48.4만 |
|---|
| 2026.04.24 | ₩36,459 | ₩36,459 | ₩34,944 | ₩35,950 | -1.40% | 32.6만 |
|---|
| 2026.04.23 | ₩37,264 | ₩37,532 | ₩34,756 | ₩36,446 | -2.20% | 60.7만 |
|---|
| 2026.04.22 | ₩37,626 | ₩37,693 | ₩36,137 | ₩37,639 | +0.04% | 36.2만 |
|---|
| 2026.04.21 | ₩38,819 | ₩39,221 | ₩37,029 | ₩37,344 | -3.80% | 34.1만 |
|---|
| 2026.04.20 | ₩37,545 | ₩38,873 | ₩36,767 | ₩38,591 | +2.79% | 41.7만 |
|---|
| 2026.04.17 | ₩36,338 | ₩37,156 | ₩35,708 | ₩37,089 | +2.07% | 42.2만 |
|---|
| 2026.04.16 | ₩36,177 | ₩36,580 | ₩35,453 | ₩35,802 | -1.04% | 28.8만 |
|---|
| 2026.04.15 | ₩35,346 | ₩37,116 | ₩35,118 | ₩36,151 | +2.28% | 53.2만 |
|---|
| 2026.04.14 | ₩34,609 | ₩35,802 | ₩34,381 | ₩35,333 | +2.09% | 28.6만 |
|---|
| 2026.04.13 | ₩32,798 | ₩34,273 | ₩32,061 | ₩34,273 | +4.50% | 24.7만 |
|---|
| 2026.04.10 | ₩33,120 | ₩33,797 | ₩32,986 | ₩33,160 | +0.12% | 18.4만 |
|---|
| 2026.04.09 | ₩33,911 | ₩34,615 | ₩33,174 | ₩33,362 | -1.62% | 18.1만 |
|---|
| 2026.04.08 | ₩34,877 | ₩35,614 | ₩34,394 | ₩34,810 | -0.19% | 25.5만 |
|---|
| 2026.04.07 | ₩34,461 | ₩34,957 | ₩33,898 | ₩34,032 | -1.25% | 24.1만 |
|---|
| 2026.04.06 | ₩33,523 | ₩34,944 | ₩33,402 | ₩34,743 | +3.64% | 31.3만 |
|---|
| 2026.04.02 | ₩31,980 | ₩33,630 | ₩31,853 | ₩33,590 | +5.03% | 42만 |
|---|
| 2026.04.01 | ₩32,839 | ₩33,784 | ₩32,275 | ₩32,584 | -0.78% | 50.4만 |
|---|
| 2026.03.31 | ₩31,484 | ₩32,631 | ₩30,881 | ₩32,436 | +3.02% | 41.1만 |
|---|
| 2026.03.30 | ₩30,975 | ₩32,074 | ₩30,653 | ₩31,417 | +1.43% | 48.5만 |
|---|
| 2026.03.27 | ₩31,525 | ₩32,262 | ₩30,854 | ₩30,881 | -2.04% | 45.6만 |
|---|
| 2026.03.26 | ₩31,122 | ₩33,154 | ₩30,881 | ₩31,806 | +2.20% | 33.9만 |
|---|
| 2026.03.25 | ₩30,224 | ₩31,337 | ₩29,889 | ₩31,136 | +3.02% | 33.6만 |
|---|
| 2026.03.24 | ₩29,285 | ₩30,050 | ₩29,030 | ₩29,781 | +1.69% | 20.1만 |
|---|
| 2026.03.23 | ₩29,419 | ₩30,137 | ₩29,225 | ₩29,433 | +0.05% | 16.5만 |
|---|
| 2026.03.20 | ₩29,808 | ₩30,050 | ₩28,863 | ₩29,272 | -1.80% | 25.6만 |
|---|
| 2026.03.19 | ₩30,546 | ₩31,431 | ₩29,486 | ₩29,728 | -2.68% | 25.6만 |
|---|
| 2026.03.18 | ₩31,015 | ₩31,504 | ₩30,298 | ₩30,640 | -1.21% | 23.4만 |
|---|
| 2026.03.17 | ₩29,500 | ₩32,589 | ₩29,500 | ₩31,458 | +6.64% | 72.4만 |
|---|
| 2026.03.16 | ₩29,634 | ₩31,390 | ₩28,816 | ₩29,500 | -0.45% | 56.4만 |
|---|
| 2026.03.13 | ₩24,431 | ₩29,433 | ₩24,431 | ₩29,325 | +20.03% | 92.9만 |
|---|
| 2026.03.12 | ₩25,269 | ₩25,450 | ₩24,297 | ₩24,391 | -3.48% | 30.2만 |
|---|
| 2026.03.11 | ₩26,201 | ₩26,630 | ₩25,330 | ₩25,356 | -3.22% | 19.3만 |
|---|
| 2026.03.10 | ₩26,671 | ₩26,885 | ₩26,107 | ₩26,711 | +0.15% | 30.3만 |
|---|
| 2026.03.09 | ₩26,590 | ₩26,711 | ₩25,611 | ₩26,590 | 0.00% | 26.6만 |
|---|
| 2026.03.06 | ₩28,306 | ₩28,306 | ₩26,054 | ₩27,220 | -3.84% | 65.2만 |
|---|
| 2026.03.05 | ₩28,695 | ₩29,500 | ₩27,971 | ₩28,427 | -0.93% | 31.9만 |
|---|
| 2026.03.04 | ₩28,440 | ₩28,883 | ₩27,790 | ₩28,883 | +1.56% | 16.3만 |
|---|
| 2026.03.03 | ₩27,810 | ₩28,548 | ₩27,348 | ₩28,481 | +2.41% | 44.4만 |
|---|
| 2026.03.02 | ₩27,368 | ₩28,668 | ₩27,167 | ₩28,333 | +3.53% | 21.6만 |
|---|
| 2026.02.27 | ₩28,065 | ₩28,735 | ₩27,817 | ₩27,918 | -0.53% | 66.4만 |
|---|
| 2026.02.26 | ₩28,400 | ₩29,158 | ₩27,939 | ₩28,695 | +1.04% | 35.6만 |
|---|
| 2026.02.25 | ₩29,433 | ₩29,969 | ₩28,119 | ₩28,548 | -3.01% | 35.1만 |
|---|
| 2026.02.24 | ₩27,301 | ₩27,737 | ₩26,603 | ₩27,354 | +0.20% | 38.6만 |
|---|
| 2026.02.23 | ₩27,998 | ₩28,910 | ₩27,475 | ₩27,609 | -1.39% | 50.6만 |
|---|
| 2026.02.20 | ₩28,293 | ₩29,178 | ₩27,502 | ₩28,481 | +0.66% | 56.4만 |
|---|
| 2026.02.19 | ₩29,030 | ₩30,479 | ₩27,086 | ₩27,408 | -5.59% | 75.8만 |
|---|
| 2026.02.18 | ₩25,638 | ₩26,148 | ₩24,297 | ₩24,311 | -5.18% | 47.1만 |
|---|
| 2026.02.17 | ₩25,464 | ₩26,510 | ₩25,209 | ₩26,000 | +2.11% | 39.5만 |
|---|
| 2026.02.13 | ₩24,163 | ₩26,081 | ₩23,479 | ₩25,330 | +4.83% | 78.4만 |
|---|
| 2026.02.12 | ₩25,893 | ₩25,920 | ₩19,819 | ₩22,983 | -11.24% | 216.6만 |
|---|
| 2026.02.11 | ₩31,484 | ₩31,484 | ₩25,685 | ₩25,786 | -18.10% | 73.1만 |
|---|
| 2026.02.10 | ₩31,417 | ₩31,967 | ₩30,613 | ₩31,377 | -0.13% | 25.2만 |
|---|
| 2026.02.09 | ₩31,538 | ₩31,645 | ₩30,546 | ₩31,243 | -0.94% | 36.5만 |
|---|
| 2026.02.06 | ₩31,283 | ₩32,222 | ₩31,002 | ₩31,592 | +0.99% | 33.9만 |
|---|
| 2026.02.05 | ₩33,321 | ₩34,099 | ₩30,137 | ₩31,069 | -6.76% | 34.4만 |
|---|
| 2026.02.04 | ₩33,415 | ₩34,032 | ₩32,423 | ₩33,295 | -0.36% | 25.5만 |
|---|
| 2026.02.03 | ₩33,885 | ₩34,676 | ₩32,544 | ₩33,442 | -1.31% | 16.6만 |
|---|
| 2026.02.02 | ₩33,965 | ₩35,024 | ₩33,871 | ₩33,898 | -0.20% | 25.2만 |
|---|
| 2026.01.30 | ₩34,555 | ₩34,837 | ₩33,415 | ₩34,193 | -1.05% | 17.6만 |
|---|
| 2026.01.29 | ₩34,166 | ₩34,904 | ₩33,911 | ₩34,863 | +2.04% | 19.5만 |
|---|
| 2026.01.28 | ₩33,523 | ₩34,247 | ₩33,415 | ₩33,804 | +0.84% | 12.7만 |
|---|
| 2026.01.27 | ₩34,796 | ₩34,796 | ₩33,429 | ₩33,683 | -3.20% | 17.3만 |
|---|
| 2026.01.26 | ₩32,852 | ₩34,582 | ₩32,852 | ₩34,555 | +5.18% | 31.7만 |
|---|
| 2026.01.23 | ₩33,496 | ₩34,340 | ₩32,329 | ₩32,852 | -1.92% | 41.7만 |
|---|
| 2026.01.22 | ₩34,260 | ₩34,770 | ₩33,147 | ₩33,429 | -2.43% | 17.7만 |
|---|
| 2026.01.21 | ₩34,233 | ₩34,850 | ₩33,898 | ₩34,260 | +0.08% | 43.7만 |
|---|
| 2026.01.20 | ₩34,555 | ₩35,078 | ₩33,791 | ₩34,206 | -1.01% | 19.2만 |
|---|
| 2026.01.16 | ₩34,877 | ₩35,534 | ₩34,702 | ₩34,850 | -0.08% | 14.5만 |
|---|
| 2026.01.15 | ₩36,405 | ₩36,969 | ₩34,622 | ₩34,877 | -4.20% | 18.2만 |
|---|
| 2026.01.14 | ₩34,850 | ₩36,097 | ₩34,615 | ₩35,882 | +2.96% | 34.9만 |
|---|
| 2026.01.13 | ₩34,770 | ₩36,137 | ₩34,166 | ₩35,118 | +1.00% | 26.9만 |
|---|
| 2026.01.12 | ₩35,534 | ₩36,137 | ₩33,831 | ₩34,877 | -1.85% | 38.7만 |
|---|
| 2026.01.09 | ₩36,741 | ₩37,089 | ₩35,681 | ₩35,789 | -2.59% | 15.5만 |
|---|
| 2026.01.08 | ₩37,612 | ₩37,779 | ₩36,620 | ₩36,861 | -2.00% | 33.5만 |
|---|
| 2026.01.07 | ₩37,062 | ₩37,411 | ₩35,762 | ₩37,076 | +0.04% | 60.7만 |
|---|
| 2026.01.06 | ₩39,329 | ₩40,522 | ₩37,062 | ₩37,183 | -5.46% | 83만 |
|---|
| 2026.01.05 | ₩37,264 | ₩40,120 | ₩37,264 | ₩39,235 | +5.29% | 35.9만 |
|---|
| 2026.01.02 | ₩39,141 | ₩39,657 | ₩36,372 | ₩37,264 | -4.80% | 89만 |
|---|
| 2025.12.31 | ₩40,066 | ₩40,462 | ₩38,853 | ₩39,101 | -2.41% | 32.5만 |
|---|
| 2025.12.30 | ₩40,643 | ₩40,723 | ₩39,731 | ₩40,026 | -1.52% | 27.1만 |
|---|
| 2025.12.29 | ₩40,120 | ₩41,917 | ₩39,630 | ₩40,535 | +1.04% | 20.4만 |
|---|
| 2025.12.26 | ₩40,884 | ₩41,481 | ₩39,818 | ₩40,093 | -1.94% | 27.9만 |
|---|
| 2025.12.24 | ₩40,495 | ₩42,413 | ₩40,442 | ₩40,884 | +0.96% | 18.9만 |
|---|
| 2025.12.23 | ₩39,181 | ₩41,099 | ₩37,666 | ₩40,562 | +3.52% | 48.8만 |
|---|
| 2025.12.22 | ₩37,854 | ₩39,590 | ₩37,703 | ₩39,221 | +3.61% | 24.4만 |
|---|
| 2025.12.19 | ₩39,369 | ₩40,227 | ₩37,686 | ₩37,773 | -4.05% | 153.4만 |
|---|
| 2025.12.18 | ₩39,302 | ₩40,535 | ₩38,336 | ₩39,302 | 0.00% | 51.7만 |
|---|
| 2025.12.17 | ₩38,028 | ₩39,557 | ₩37,961 | ₩38,886 | +2.26% | 35.4만 |
|---|
| 2025.12.16 | ₩37,049 | ₩38,350 | ₩35,561 | ₩38,055 | +2.71% | 32.3만 |
|---|
| 2025.12.15 | ₩37,317 | ₩38,082 | ₩36,084 | ₩36,875 | -1.19% | 28.8만 |
|---|
| 2025.12.12 | ₩37,130 | ₩39,382 | ₩36,781 | ₩37,183 | +0.14% | 29.3만 |
|---|
| 2025.12.11 | ₩36,191 | ₩38,917 | ₩35,319 | ₩36,821 | +1.74% | 37.5만 |
|---|
| 2025.12.10 | ₩35,722 | ₩36,875 | ₩35,319 | ₩36,271 | +1.54% | 21.7만 |
|---|
| 2025.12.09 | ₩32,624 | ₩36,566 | ₩31,913 | ₩35,802 | +9.74% | 48.6만 |
|---|
| 2025.12.08 | ₩33,201 | ₩33,978 | ₩32,034 | ₩32,597 | -1.82% | 35.3만 |
|---|
| 2025.12.05 | ₩33,402 | ₩35,065 | ₩32,751 | ₩33,134 | -0.80% | 52만 |
|---|
| 2025.12.04 | ₩31,860 | ₩33,537 | ₩31,860 | ₩33,482 | +5.09% | 40.2만 |
|---|
| 2025.12.03 | ₩31,458 | ₩32,329 | ₩30,023 | ₩31,833 | +1.19% | 42.5만 |
|---|
| 2025.12.02 | ₩32,007 | ₩32,262 | ₩30,680 | ₩31,431 | -1.80% | 28.7만 |
|---|
| 2025.12.01 | ₩31,095 | ₩32,517 | ₩30,868 | ₩32,034 | +3.02% | 23.1만 |
|---|
| 2025.11.28 | ₩33,683 | ₩34,180 | ₩31,002 | ₩31,270 | -7.17% | 18만 |
|---|
| 2025.11.26 | ₩33,201 | ₩33,992 | ₩32,141 | ₩33,509 | +0.93% | 32.9만 |
|---|
| 2025.11.25 | ₩31,498 | ₩33,254 | ₩30,894 | ₩32,892 | +4.43% | 32.3만 |
|---|
| 2025.11.24 | ₩31,069 | ₩31,766 | ₩30,130 | ₩31,069 | 0.00% | 46.4만 |
|---|
| 2025.11.21 | ₩30,626 | ₩31,833 | ₩29,848 | ₩31,337 | +2.32% | 24.4만 |
|---|
| 2025.11.20 | ₩31,846 | ₩31,967 | ₩29,983 | ₩30,961 | -2.78% | 27만 |
|---|
| 2025.11.19 | ₩30,465 | ₩31,880 | ₩29,500 | ₩31,122 | +2.16% | 25.8만 |
|---|
| 2025.11.18 | ₩31,337 | ₩32,021 | ₩30,546 | ₩30,841 | -1.58% | 16.6만 |
|---|
| 2025.11.17 | ₩33,281 | ₩33,885 | ₩31,565 | ₩31,927 | -4.07% | 40.9만 |
|---|
| 2025.11.14 | ₩33,134 | ₩33,657 | ₩32,336 | ₩33,160 | +0.08% | 12.4만 |
|---|
| 2025.11.13 | ₩33,630 | ₩34,957 | ₩30,174 | ₩33,348 | -0.84% | 29.4만 |
|---|
| 2025.11.12 | ₩34,729 | ₩35,427 | ₩33,281 | ₩33,737 | -2.86% | 11.1만 |
|---|
| 2025.11.11 | ₩36,191 | ₩36,405 | ₩34,153 | ₩34,367 | -5.04% | 9.2만 |
|---|
| 2025.11.10 | ₩35,628 | ₩36,204 | ₩35,038 | ₩35,748 | +0.34% | 10.9만 |
|---|
| 2025.11.07 | ₩34,059 | ₩36,204 | ₩33,677 | ₩36,017 | +5.75% | 23.7만 |
|---|
| 2025.11.06 | ₩34,354 | ₩34,702 | ₩33,321 | ₩33,911 | -1.29% | 19.2만 |
|---|
| 2025.11.05 | ₩34,850 | ₩34,850 | ₩33,687 | ₩34,340 | -1.46% | 12.1만 |
|---|
| 2025.11.04 | ₩33,228 | ₩34,086 | ₩32,852 | ₩34,086 | +2.58% | 50.4만 |
|---|
| 2025.11.03 | ₩34,099 | ₩35,829 | ₩33,295 | ₩33,871 | -0.67% | 34.3만 |
|---|
| 2025.10.31 | ₩35,547 | ₩36,560 | ₩34,401 | ₩34,434 | -3.13% | 23.6만 |
|---|
| 2025.10.30 | ₩33,536 | ₩36,037 | ₩33,536 | ₩35,520 | +5.92% | 21.5만 |
|---|
| 2025.10.29 | ₩34,461 | ₩35,279 | ₩33,643 | ₩33,885 | -1.67% | 26.1만 |
|---|
| 2025.10.28 | ₩34,595 | ₩35,507 | ₩33,791 | ₩34,448 | -0.43% | 29.1만 |
|---|
| 2025.10.27 | ₩35,333 | ₩35,882 | ₩33,523 | ₩34,193 | -3.23% | 24.8만 |
|---|
| 2025.10.24 | ₩33,657 | ₩36,164 | ₩33,657 | ₩35,360 | +5.06% | 36.2만 |
|---|
| 2025.10.23 | ₩33,187 | ₩34,863 | ₩33,013 | ₩33,643 | +1.37% | 29.9만 |
|---|
| 2025.10.22 | ₩33,750 | ₩34,133 | ₩32,852 | ₩33,254 | -1.47% | 14.5만 |
|---|
| 2025.10.21 | ₩33,523 | ₩34,546 | ₩33,523 | ₩34,180 | +1.96% | 17.2만 |
|---|
| 2025.10.20 | ₩34,206 | ₩34,206 | ₩32,517 | ₩33,523 | -2.00% | 13.7만 |
|---|
| 2025.10.17 | ₩33,724 | ₩34,863 | ₩33,080 | ₩33,697 | -0.08% | 20.1만 |
|---|
| 2025.10.16 | ₩34,461 | ₩35,325 | ₩32,758 | ₩33,978 | -1.40% | 21.9만 |
|---|
| 2025.10.15 | ₩37,183 | ₩37,183 | ₩33,878 | ₩35,386 | -4.83% | 32.7만 |
|---|
| 2025.10.14 | ₩38,269 | ₩38,269 | ₩36,258 | ₩36,660 | -4.20% | 17.2만 |
|---|
| 2025.10.13 | ₩34,850 | ₩38,752 | ₩34,729 | ₩38,041 | +9.16% | 44.3만 |
|---|
| 2025.10.10 | ₩37,344 | ₩37,344 | ₩35,239 | ₩35,507 | -4.92% | 39.4만 |
|---|