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 | ₩37,941 | ₩38,558 | ₩37,612 | ₩38,558 | +1.63% | 31.4만 |
| 2026.10.08 | ₩37,189 | ₩38,477 | ₩36,787 | ₩38,155 | +2.60% | 57.3만 |
| 2026.10.07 | ₩36,143 | ₩37,485 | ₩36,116 | ₩37,377 | +3.41% | 40.4만 |
| 2026.10.06 | ₩36,277 | ₩36,787 | ₩36,009 | ₩36,478 | +0.55% | 94.6만 |
| 2026.10.05 | ₩37,485 | ₩37,485 | ₩35,566 | ₩36,384 | -2.93% | 43.4만 |
| 2026.10.02 | ₩36,881 | ₩38,880 | ₩36,680 | ₩36,800 | -0.22% | 73.3만 |
| 2026.10.01 | ₩36,693 | ₩37,471 | ₩35,700 | ₩36,545 | -0.40% | 75.1만 |
| 2026.09.30 | ₩37,404 | ₩37,947 | ₩36,552 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,693 |
| -1.90% |
| 49만 |
| 2026.09.29 | ₩37,176 | ₩37,471 | ₩36,116 | ₩37,176 | 0.00% | 53.5만 |
|---|
| 2026.09.28 | ₩36,572 | ₩37,391 | ₩36,103 | ₩37,297 | +1.98% | 50.2만 |
|---|
| 2026.09.25 | ₩36,512 | ₩37,404 | ₩35,915 | ₩36,908 | +1.08% | 65.5만 |
|---|
| 2026.09.24 | ₩37,163 | ₩37,672 | ₩36,197 | ₩36,358 | -2.17% | 75.4만 |
|---|
| 2026.09.23 | ₩36,532 | ₩37,243 | ₩36,311 | ₩37,243 | +1.95% | 77만 |
|---|
| 2026.09.22 | ₩39,242 | ₩39,242 | ₩35,740 | ₩36,961 | -5.81% | 99.4만 |
|---|
| 2026.09.21 | ₩39,926 | ₩40,336 | ₩38,357 | ₩38,410 | -3.80% | 62만 |
|---|
| 2026.09.18 | ₩40,584 | ₩41,429 | ₩39,564 | ₩39,967 | -1.52% | 98.1만 |
|---|
| 2026.09.17 | ₩42,529 | ₩42,529 | ₩40,087 | ₩40,530 | -4.70% | 41.9만 |
|---|
| 2026.09.16 | ₩40,798 | ₩41,872 | ₩40,382 | ₩40,946 | +0.36% | 46.2만 |
|---|
| 2026.09.15 | ₩41,402 | ₩42,033 | ₩41,174 | ₩41,174 | -0.55% | 38.3만 |
|---|
| 2026.09.14 | ₩42,891 | ₩43,770 | ₩41,784 | ₩42,033 | -2.00% | 51.8만 |
|---|
| 2026.09.11 | ₩41,778 | ₩42,690 | ₩41,650 | ₩42,395 | +1.48% | 38만 |
|---|
| 2026.09.10 | ₩42,395 | ₩42,690 | ₩41,623 | ₩41,778 | -1.46% | 33.6만 |
|---|
| 2026.09.09 | ₩43,683 | ₩43,683 | ₩41,670 | ₩42,422 | -2.89% | 36.1만 |
|---|
| 2026.09.08 | ₩43,978 | ₩43,978 | ₩42,690 | ₩42,999 | -2.23% | 31.4만 |
|---|
| 2026.09.04 | ₩44,287 | ₩45,199 | ₩43,965 | ₩44,582 | +0.67% | 36.2만 |
|---|
| 2026.09.03 | ₩45,400 | ₩46,447 | ₩44,515 | ₩44,810 | -1.30% | 62.6만 |
|---|
| 2026.09.02 | ₩44,421 | ₩45,199 | ₩44,179 | ₩44,649 | +0.51% | 36.2만 |
|---|
| 2026.09.01 | ₩44,756 | ₩45,253 | ₩43,844 | ₩43,871 | -1.98% | 33.8만 |
|---|
| 2026.08.31 | ₩45,011 | ₩46,198 | ₩44,380 | ₩44,689 | -0.72% | 34만 |
|---|
| 2026.08.28 | ₩45,870 | ₩47,101 | ₩45,239 | ₩45,440 | -0.94% | 37.9만 |
|---|
| 2026.08.27 | ₩45,588 | ₩46,654 | ₩44,407 | ₩45,789 | +0.44% | 55.7만 |
|---|
| 2026.08.26 | ₩46,138 | ₩46,675 | ₩45,501 | ₩45,883 | -0.55% | 29.8만 |
|---|
| 2026.08.25 | ₩45,615 | ₩46,379 | ₩44,702 | ₩46,192 | +1.26% | 46.9만 |
|---|
| 2026.08.24 | ₩44,850 | ₩45,816 | ₩44,287 | ₩44,461 | -0.87% | 27.8만 |
|---|
| 2026.08.21 | ₩43,119 | ₩44,977 | ₩43,119 | ₩44,756 | +3.80% | 30.6만 |
|---|
| 2026.08.20 | ₩43,227 | ₩44,662 | ₩42,542 | ₩43,683 | +1.06% | 53.2만 |
|---|
| 2026.08.19 | ₩43,616 | ₩44,770 | ₩43,401 | ₩43,495 | -0.28% | 45.7만 |
|---|
| 2026.08.18 | ₩42,395 | ₩42,717 | ₩41,187 | ₩42,261 | -0.32% | 36만 |
|---|
| 2026.08.17 | ₩42,261 | ₩42,999 | ₩41,644 | ₩42,234 | -0.06% | 37.5만 |
|---|
| 2026.08.14 | ₩43,669 | ₩43,669 | ₩42,127 | ₩42,542 | -2.58% | 33.7만 |
|---|
| 2026.08.13 | ₩41,805 | ₩43,562 | ₩41,416 | ₩43,025 | +2.92% | 47.1만 |
|---|
| 2026.08.12 | ₩41,697 | ₩42,442 | ₩41,241 | ₩41,281 | -1.00% | 42.4만 |
|---|
| 2026.08.11 | ₩41,724 | ₩43,066 | ₩41,255 | ₩41,952 | +0.55% | 41만 |
|---|
| 2026.08.10 | ₩42,730 | ₩44,321 | ₩41,469 | ₩41,818 | -2.14% | 40.7만 |
|---|
| 2026.08.07 | ₩44,112 | ₩44,998 | ₩42,864 | ₩42,958 | -2.62% | 51.6만 |
|---|
| 2026.08.06 | ₩44,018 | ₩44,595 | ₩43,616 | ₩44,045 | +0.06% | 34.5만 |
|---|
| 2026.08.05 | ₩42,972 | ₩44,045 | ₩42,730 | ₩44,018 | +2.44% | 58.3만 |
|---|
| 2026.08.04 | ₩42,086 | ₩42,851 | ₩41,328 | ₩42,784 | +1.66% | 52.7만 |
|---|
| 2026.08.03 | ₩42,381 | ₩43,254 | ₩42,113 | ₩42,435 | +0.13% | 67.3만 |
|---|
| 2026.07.31 | ₩42,113 | ₩43,555 | ₩41,681 | ₩42,542 | +1.02% | 99.9만 |
|---|
| 2026.07.30 | ₩45,199 | ₩45,675 | ₩41,174 | ₩42,475 | -6.03% | 218.8만 |
|---|
| 2026.07.29 | ₩42,033 | ₩47,158 | ₩42,019 | ₩47,104 | +12.07% | 159.8만 |
|---|
| 2026.07.28 | ₩41,711 | ₩42,771 | ₩41,375 | ₩42,771 | +2.54% | 61.9만 |
|---|
| 2026.07.27 | ₩41,778 | ₩42,475 | ₩40,114 | ₩41,348 | -1.03% | 91.7만 |
|---|
| 2026.07.24 | ₩40,369 | ₩41,389 | ₩39,671 | ₩40,570 | +0.50% | 68.1만 |
|---|
| 2026.07.23 | ₩40,745 | ₩40,745 | ₩38,417 | ₩40,087 | -1.61% | 77.7만 |
|---|
| 2026.07.22 | ₩43,415 | ₩43,415 | ₩37,833 | ₩40,248 | -7.29% | 101.6만 |
|---|
| 2026.07.21 | ₩41,764 | ₩42,932 | ₩40,315 | ₩40,704 | -2.54% | 74.8만 |
|---|
| 2026.07.20 | ₩41,617 | ₩42,616 | ₩41,107 | ₩42,381 | +1.84% | 48.1만 |
|---|
| 2026.07.17 | ₩41,255 | ₩42,945 | ₩41,255 | ₩41,630 | +0.91% | 82.1만 |
|---|
| 2026.07.16 | ₩41,764 | ₩42,153 | ₩40,651 | ₩41,872 | +0.26% | 43.1만 |
|---|
| 2026.07.15 | ₩43,535 | ₩44,005 | ₩41,201 | ₩41,281 | -5.18% | 35.5만 |
|---|
| 2026.07.14 | ₩42,757 | ₩43,602 | ₩42,564 | ₩42,650 | -0.25% | 37.6만 |
|---|
| 2026.07.13 | ₩43,401 | ₩43,938 | ₩41,496 | ₩43,173 | -0.53% | 41.1만 |
|---|
| 2026.07.10 | ₩43,897 | ₩44,173 | ₩42,690 | ₩42,824 | -2.44% | 34.5만 |
|---|
| 2026.07.09 | ₩41,670 | ₩43,770 | ₩41,134 | ₩43,361 | +4.06% | 42.6만 |
|---|
| 2026.07.08 | ₩44,072 | ₩44,287 | ₩41,818 | ₩42,274 | -4.08% | 76.8만 |
|---|
| 2026.07.07 | ₩44,810 | ₩46,433 | ₩44,434 | ₩45,333 | +1.17% | 74.6만 |
|---|
| 2026.07.06 | ₩44,380 | ₩45,581 | ₩44,340 | ₩44,796 | +0.94% | 109.4만 |
|---|
| 2026.07.02 | ₩45,534 | ₩46,158 | ₩43,857 | ₩44,568 | -2.12% | 91만 |
|---|
| 2026.07.01 | ₩42,838 | ₩45,816 | ₩42,663 | ₩45,695 | +6.67% | 170.5만 |
|---|
| 2026.06.30 | ₩40,919 | ₩42,489 | ₩40,517 | ₩42,261 | +3.28% | 133.1만 |
|---|
| 2026.06.29 | ₩40,221 | ₩41,033 | ₩39,021 | ₩40,892 | +1.67% | 101만 |
|---|
| 2026.06.26 | ₩37,404 | ₩40,235 | ₩36,854 | ₩40,208 | +7.50% | 656.2만 |
|---|
| 2026.06.25 | ₩38,773 | ₩39,423 | ₩36,787 | ₩36,814 | -5.05% | 67.4만 |
|---|
| 2026.06.24 | ₩40,087 | ₩40,570 | ₩38,840 | ₩38,893 | -2.98% | 82.9만 |
|---|
| 2026.06.23 | ₩38,853 | ₩40,396 | ₩37,820 | ₩39,873 | +2.62% | 48.1만 |
|---|
| 2026.06.22 | ₩39,095 | ₩40,181 | ₩38,424 | ₩38,531 | -1.44% | 39.6만 |
|---|
| 2026.06.18 | ₩39,256 | ₩39,899 | ₩37,739 | ₩39,229 | -0.07% | 54.6만 |
|---|
| 2026.06.17 | ₩37,565 | ₩39,423 | ₩37,498 | ₩38,652 | +2.89% | 73.7만 |
|---|
| 2026.06.16 | ₩36,760 | ₩37,833 | ₩36,760 | ₩37,471 | +1.93% | 45.2만 |
|---|
| 2026.06.15 | ₩36,532 | ₩37,458 | ₩36,371 | ₩36,975 | +1.21% | 60.9만 |
|---|
| 2026.06.12 | ₩36,344 | ₩37,545 | ₩35,848 | ₩36,760 | +1.14% | 43만 |
|---|
| 2026.06.11 | ₩36,666 | ₩36,961 | ₩35,901 | ₩36,344 | -0.88% | 50.7만 |
|---|
| 2026.06.10 | ₩34,117 | ₩36,425 | ₩33,923 | ₩36,156 | +5.98% | 87.2만 |
|---|
| 2026.06.09 | ₩33,339 | ₩34,385 | ₩33,151 | ₩33,741 | +1.21% | 64.1만 |
|---|
| 2026.06.08 | ₩34,198 | ₩34,412 | ₩32,883 | ₩33,030 | -3.41% | 48.5만 |
|---|
| 2026.06.05 | ₩32,319 | ₩34,775 | ₩32,319 | ₩34,198 | +5.81% | 54.4만 |
|---|
| 2026.06.04 | ₩32,816 | ₩33,393 | ₩31,863 | ₩32,306 | -1.55% | 119.2만 |
|---|
| 2026.06.03 | ₩33,406 | ₩33,500 | ₩31,957 | ₩32,615 | -2.37% | 100.8만 |
|---|
| 2026.06.02 | ₩34,520 | ₩35,694 | ₩33,366 | ₩33,648 | -2.53% | 113만 |
|---|
| 2026.06.01 | ₩36,908 | ₩38,222 | ₩35,137 | ₩35,217 | -4.58% | 89만 |
|---|
| 2026.05.29 | ₩37,713 | ₩38,001 | ₩36,968 | ₩37,659 | -0.14% | 69.1만 |
|---|
| 2026.05.28 | ₩38,035 | ₩38,947 | ₩37,350 | ₩37,444 | -1.55% | 36.9만 |
|---|
| 2026.05.27 | ₩38,813 | ₩39,584 | ₩37,632 | ₩38,008 | -2.07% | 58.8만 |
|---|
| 2026.05.26 | ₩38,048 | ₩39,289 | ₩37,109 | ₩38,826 | +2.05% | 143.9만 |
|---|
| 2026.05.22 | ₩36,613 | ₩37,471 | ₩36,183 | ₩37,391 | +2.13% | 48.8만 |
|---|
| 2026.05.21 | ₩36,613 | ₩36,928 | ₩35,365 | ₩36,586 | -0.07% | 55.1만 |
|---|
| 2026.05.20 | ₩35,901 | ₩37,270 | ₩35,660 | ₩37,270 | +3.81% | 103.7만 |
|---|
| 2026.05.19 | ₩35,969 | ₩36,358 | ₩34,922 | ₩35,821 | -0.41% | 98만 |
|---|
| 2026.05.18 | ₩37,377 | ₩38,236 | ₩35,861 | ₩36,519 | -2.30% | 105.2만 |
|---|
| 2026.05.15 | ₩36,384 | ₩38,129 | ₩36,170 | ₩37,565 | +3.24% | 209.1만 |
|---|
| 2026.05.14 | ₩37,230 | ₩37,766 | ₩35,848 | ₩36,841 | -1.05% | 519.3만 |
|---|
| 2026.05.13 | ₩38,236 | ₩38,236 | ₩34,895 | ₩37,485 | -1.96% | 96.7만 |
|---|
| 2026.05.12 | ₩38,357 | ₩38,907 | ₩35,579 | ₩38,290 | -0.17% | 34.1만 |
|---|
| 2026.05.11 | ₩39,980 | ₩41,228 | ₩39,430 | ₩41,161 | +2.95% | 49만 |
|---|
| 2026.05.08 | ₩41,147 | ₩41,228 | ₩38,169 | ₩40,141 | -2.45% | 45.1만 |
|---|
| 2026.05.07 | ₩33,876 | ₩40,986 | ₩33,453 | ₩40,879 | +20.67% | 143.1만 |
|---|
| 2026.05.06 | ₩33,822 | ₩34,426 | ₩33,339 | ₩33,513 | -0.91% | 24.3만 |
|---|
| 2026.05.05 | ₩32,869 | ₩33,393 | ₩32,212 | ₩33,393 | +1.59% | 28.9만 |
|---|
| 2026.05.04 | ₩33,312 | ₩34,104 | ₩32,708 | ₩32,816 | -1.49% | 23.3만 |
|---|
| 2026.05.01 | ₩34,131 | ₩34,681 | ₩32,266 | ₩33,285 | -2.48% | 69.5만 |
|---|
| 2026.04.30 | ₩34,131 | ₩35,995 | ₩33,607 | ₩33,715 | -1.22% | 21.7만 |
|---|
| 2026.04.29 | ₩35,526 | ₩35,767 | ₩34,372 | ₩34,761 | -2.15% | 17.6만 |
|---|
| 2026.04.28 | ₩35,808 | ₩36,109 | ₩35,137 | ₩35,727 | -0.22% | 16.1만 |
|---|
| 2026.04.27 | ₩35,915 | ₩37,055 | ₩35,553 | ₩35,566 | -0.97% | 48.4만 |
|---|
| 2026.04.24 | ₩36,478 | ₩36,478 | ₩34,962 | ₩35,969 | -1.40% | 32.6만 |
|---|
| 2026.04.23 | ₩37,283 | ₩37,552 | ₩34,775 | ₩36,465 | -2.20% | 60.7만 |
|---|
| 2026.04.22 | ₩37,646 | ₩37,713 | ₩36,156 | ₩37,659 | +0.04% | 36.2만 |
|---|
| 2026.04.21 | ₩38,840 | ₩39,242 | ₩37,049 | ₩37,364 | -3.80% | 34.1만 |
|---|
| 2026.04.20 | ₩37,565 | ₩38,893 | ₩36,787 | ₩38,612 | +2.79% | 41.7만 |
|---|
| 2026.04.17 | ₩36,358 | ₩37,176 | ₩35,727 | ₩37,109 | +2.07% | 42.2만 |
|---|
| 2026.04.16 | ₩36,197 | ₩36,599 | ₩35,472 | ₩35,821 | -1.04% | 28.8만 |
|---|
| 2026.04.15 | ₩35,365 | ₩37,136 | ₩35,137 | ₩36,170 | +2.28% | 53.2만 |
|---|
| 2026.04.14 | ₩34,627 | ₩35,821 | ₩34,399 | ₩35,351 | +2.09% | 28.6만 |
|---|
| 2026.04.13 | ₩32,816 | ₩34,292 | ₩32,078 | ₩34,292 | +4.50% | 24.7만 |
|---|
| 2026.04.10 | ₩33,138 | ₩33,815 | ₩33,004 | ₩33,178 | +0.12% | 18.4만 |
|---|
| 2026.04.09 | ₩33,929 | ₩34,634 | ₩33,191 | ₩33,379 | -1.62% | 18.1만 |
|---|
| 2026.04.08 | ₩34,895 | ₩35,633 | ₩34,412 | ₩34,828 | -0.19% | 25.5만 |
|---|
| 2026.04.07 | ₩34,479 | ₩34,976 | ₩33,916 | ₩34,050 | -1.25% | 24.1만 |
|---|
| 2026.04.06 | ₩33,540 | ₩34,962 | ₩33,420 | ₩34,761 | +3.64% | 31.3만 |
|---|
| 2026.04.02 | ₩31,997 | ₩33,648 | ₩31,870 | ₩33,607 | +5.03% | 42만 |
|---|
| 2026.04.01 | ₩32,856 | ₩33,802 | ₩32,293 | ₩32,601 | -0.78% | 50.4만 |
|---|
| 2026.03.31 | ₩31,501 | ₩32,648 | ₩30,897 | ₩32,454 | +3.02% | 41.1만 |
|---|
| 2026.03.30 | ₩30,991 | ₩32,091 | ₩30,669 | ₩31,434 | +1.43% | 48.5만 |
|---|
| 2026.03.27 | ₩31,541 | ₩32,279 | ₩30,870 | ₩30,897 | -2.04% | 45.6만 |
|---|
| 2026.03.26 | ₩31,139 | ₩33,171 | ₩30,897 | ₩31,823 | +2.20% | 33.9만 |
|---|
| 2026.03.25 | ₩30,240 | ₩31,353 | ₩29,904 | ₩31,152 | +3.02% | 33.6만 |
|---|
| 2026.03.24 | ₩29,301 | ₩30,065 | ₩29,046 | ₩29,797 | +1.69% | 20.1만 |
|---|
| 2026.03.23 | ₩29,435 | ₩30,153 | ₩29,240 | ₩29,448 | +0.05% | 16.5만 |
|---|
| 2026.03.20 | ₩29,824 | ₩30,065 | ₩28,878 | ₩29,287 | -1.80% | 25.6만 |
|---|
| 2026.03.19 | ₩30,562 | ₩31,447 | ₩29,502 | ₩29,743 | -2.68% | 25.6만 |
|---|
| 2026.03.18 | ₩31,031 | ₩31,521 | ₩30,314 | ₩30,656 | -1.21% | 23.4만 |
|---|
| 2026.03.17 | ₩29,515 | ₩32,606 | ₩29,515 | ₩31,474 | +6.64% | 72.4만 |
|---|
| 2026.03.16 | ₩29,650 | ₩31,407 | ₩28,831 | ₩29,515 | -0.45% | 56.4만 |
|---|
| 2026.03.13 | ₩24,444 | ₩29,448 | ₩24,444 | ₩29,341 | +20.03% | 92.9만 |
|---|
| 2026.03.12 | ₩25,283 | ₩25,464 | ₩24,310 | ₩24,404 | -3.48% | 30.2만 |
|---|
| 2026.03.11 | ₩26,215 | ₩26,644 | ₩25,343 | ₩25,370 | -3.22% | 19.3만 |
|---|
| 2026.03.10 | ₩26,685 | ₩26,899 | ₩26,121 | ₩26,725 | +0.15% | 30.3만 |
|---|
| 2026.03.09 | ₩26,604 | ₩26,725 | ₩25,625 | ₩26,604 | 0.00% | 26.6만 |
|---|
| 2026.03.06 | ₩28,321 | ₩28,321 | ₩26,067 | ₩27,235 | -3.84% | 65.2만 |
|---|
| 2026.03.05 | ₩28,710 | ₩29,515 | ₩27,986 | ₩28,442 | -0.93% | 31.9만 |
|---|
| 2026.03.04 | ₩28,456 | ₩28,898 | ₩27,805 | ₩28,898 | +1.56% | 16.3만 |
|---|
| 2026.03.03 | ₩27,825 | ₩28,563 | ₩27,362 | ₩28,496 | +2.41% | 44.4만 |
|---|
| 2026.03.02 | ₩27,382 | ₩28,684 | ₩27,181 | ₩28,348 | +3.53% | 21.6만 |
|---|
| 2026.02.27 | ₩28,080 | ₩28,751 | ₩27,832 | ₩27,932 | -0.53% | 66.4만 |
|---|
| 2026.02.26 | ₩28,415 | ₩29,173 | ₩27,954 | ₩28,710 | +1.04% | 35.6만 |
|---|
| 2026.02.25 | ₩29,448 | ₩29,985 | ₩28,134 | ₩28,563 | -3.01% | 35.1만 |
|---|
| 2026.02.24 | ₩27,315 | ₩27,751 | ₩26,618 | ₩27,369 | +0.20% | 38.6만 |
|---|
| 2026.02.23 | ₩28,013 | ₩28,925 | ₩27,490 | ₩27,624 | -1.39% | 50.6만 |
|---|
| 2026.02.20 | ₩28,308 | ₩29,193 | ₩27,516 | ₩28,496 | +0.66% | 56.4만 |
|---|
| 2026.02.19 | ₩29,046 | ₩30,495 | ₩27,101 | ₩27,423 | -5.59% | 75.8만 |
|---|
| 2026.02.18 | ₩25,652 | ₩26,161 | ₩24,310 | ₩24,323 | -5.18% | 47.1만 |
|---|
| 2026.02.17 | ₩25,477 | ₩26,524 | ₩25,222 | ₩26,014 | +2.11% | 39.5만 |
|---|
| 2026.02.13 | ₩24,176 | ₩26,094 | ₩23,492 | ₩25,343 | +4.83% | 78.4만 |
|---|
| 2026.02.12 | ₩25,906 | ₩25,933 | ₩19,829 | ₩22,995 | -11.24% | 216.6만 |
|---|
| 2026.02.11 | ₩31,501 | ₩31,501 | ₩25,699 | ₩25,799 | -18.10% | 73.1만 |
|---|
| 2026.02.10 | ₩31,434 | ₩31,984 | ₩30,629 | ₩31,394 | -0.13% | 25.2만 |
|---|
| 2026.02.09 | ₩31,555 | ₩31,662 | ₩30,562 | ₩31,260 | -0.94% | 36.5만 |
|---|
| 2026.02.06 | ₩31,300 | ₩32,239 | ₩31,018 | ₩31,608 | +0.99% | 33.9만 |
|---|
| 2026.02.05 | ₩33,339 | ₩34,117 | ₩30,153 | ₩31,085 | -6.76% | 34.4만 |
|---|
| 2026.02.04 | ₩33,433 | ₩34,050 | ₩32,440 | ₩33,312 | -0.36% | 25.5만 |
|---|
| 2026.02.03 | ₩33,902 | ₩34,694 | ₩32,561 | ₩33,460 | -1.31% | 16.6만 |
|---|
| 2026.02.02 | ₩33,983 | ₩35,043 | ₩33,889 | ₩33,916 | -0.20% | 25.2만 |
|---|
| 2026.01.30 | ₩34,573 | ₩34,855 | ₩33,433 | ₩34,211 | -1.05% | 17.6만 |
|---|
| 2026.01.29 | ₩34,184 | ₩34,922 | ₩33,929 | ₩34,882 | +2.04% | 19.5만 |
|---|
| 2026.01.28 | ₩33,540 | ₩34,265 | ₩33,433 | ₩33,822 | +0.84% | 12.7만 |
|---|
| 2026.01.27 | ₩34,815 | ₩34,815 | ₩33,446 | ₩33,701 | -3.20% | 17.3만 |
|---|
| 2026.01.26 | ₩32,869 | ₩34,600 | ₩32,869 | ₩34,573 | +5.18% | 31.7만 |
|---|
| 2026.01.23 | ₩33,513 | ₩34,359 | ₩32,346 | ₩32,869 | -1.92% | 41.7만 |
|---|
| 2026.01.22 | ₩34,278 | ₩34,788 | ₩33,165 | ₩33,446 | -2.43% | 17.7만 |
|---|
| 2026.01.21 | ₩34,251 | ₩34,868 | ₩33,916 | ₩34,278 | +0.08% | 43.7만 |
|---|
| 2026.01.20 | ₩34,573 | ₩35,097 | ₩33,809 | ₩34,224 | -1.01% | 19.2만 |
|---|
| 2026.01.16 | ₩34,895 | ₩35,553 | ₩34,721 | ₩34,868 | -0.08% | 14.5만 |
|---|
| 2026.01.15 | ₩36,425 | ₩36,988 | ₩34,640 | ₩34,895 | -4.20% | 18.2만 |
|---|
| 2026.01.14 | ₩34,868 | ₩36,116 | ₩34,634 | ₩35,901 | +2.96% | 34.9만 |
|---|
| 2026.01.13 | ₩34,788 | ₩36,156 | ₩34,184 | ₩35,137 | +1.00% | 26.9만 |
|---|
| 2026.01.12 | ₩35,553 | ₩36,156 | ₩33,849 | ₩34,895 | -1.85% | 38.7만 |
|---|
| 2026.01.09 | ₩36,760 | ₩37,109 | ₩35,700 | ₩35,808 | -2.59% | 15.5만 |
|---|
| 2026.01.08 | ₩37,632 | ₩37,799 | ₩36,639 | ₩36,881 | -2.00% | 33.5만 |
|---|
| 2026.01.07 | ₩37,082 | ₩37,431 | ₩35,781 | ₩37,096 | +0.04% | 60.7만 |
|---|
| 2026.01.06 | ₩39,349 | ₩40,543 | ₩37,082 | ₩37,203 | -5.46% | 83만 |
|---|
| 2026.01.05 | ₩37,283 | ₩40,141 | ₩37,283 | ₩39,256 | +5.29% | 35.9만 |
|---|
| 2026.01.02 | ₩39,162 | ₩39,678 | ₩36,391 | ₩37,283 | -4.80% | 89만 |
|---|
| 2025.12.31 | ₩40,087 | ₩40,483 | ₩38,873 | ₩39,121 | -2.41% | 32.5만 |
|---|
| 2025.12.30 | ₩40,664 | ₩40,745 | ₩39,752 | ₩40,047 | -1.52% | 27.1만 |
|---|
| 2025.12.29 | ₩40,141 | ₩41,939 | ₩39,651 | ₩40,557 | +1.04% | 20.4만 |
|---|
| 2025.12.26 | ₩40,906 | ₩41,503 | ₩39,839 | ₩40,114 | -1.94% | 27.9만 |
|---|
| 2025.12.24 | ₩40,517 | ₩42,435 | ₩40,463 | ₩40,906 | +0.96% | 18.9만 |
|---|
| 2025.12.23 | ₩39,202 | ₩41,120 | ₩37,686 | ₩40,584 | +3.52% | 48.8만 |
|---|
| 2025.12.22 | ₩37,874 | ₩39,611 | ₩37,723 | ₩39,242 | +3.61% | 24.4만 |
|---|
| 2025.12.19 | ₩39,390 | ₩40,248 | ₩37,706 | ₩37,793 | -4.05% | 153.4만 |
|---|
| 2025.12.18 | ₩39,323 | ₩40,557 | ₩38,357 | ₩39,323 | 0.00% | 51.7만 |
|---|
| 2025.12.17 | ₩38,048 | ₩39,577 | ₩37,981 | ₩38,907 | +2.26% | 35.4만 |
|---|
| 2025.12.16 | ₩37,069 | ₩38,370 | ₩35,579 | ₩38,075 | +2.71% | 32.3만 |
|---|
| 2025.12.15 | ₩37,337 | ₩38,102 | ₩36,103 | ₩36,894 | -1.19% | 28.8만 |
|---|
| 2025.12.12 | ₩37,149 | ₩39,403 | ₩36,800 | ₩37,203 | +0.14% | 29.3만 |
|---|
| 2025.12.11 | ₩36,210 | ₩38,938 | ₩35,338 | ₩36,841 | +1.74% | 37.5만 |
|---|
| 2025.12.10 | ₩35,740 | ₩36,894 | ₩35,338 | ₩36,291 | +1.54% | 21.7만 |
|---|
| 2025.12.09 | ₩32,641 | ₩36,586 | ₩31,930 | ₩35,821 | +9.74% | 48.6만 |
|---|
| 2025.12.08 | ₩33,218 | ₩33,996 | ₩32,051 | ₩32,615 | -1.82% | 35.3만 |
|---|
| 2025.12.05 | ₩33,420 | ₩35,083 | ₩32,769 | ₩33,151 | -0.80% | 52만 |
|---|
| 2025.12.04 | ₩31,877 | ₩33,555 | ₩31,877 | ₩33,500 | +5.09% | 40.2만 |
|---|
| 2025.12.03 | ₩31,474 | ₩32,346 | ₩30,039 | ₩31,850 | +1.19% | 42.5만 |
|---|
| 2025.12.02 | ₩32,024 | ₩32,279 | ₩30,696 | ₩31,447 | -1.80% | 28.7만 |
|---|
| 2025.12.01 | ₩31,112 | ₩32,534 | ₩30,884 | ₩32,051 | +3.02% | 23.1만 |
|---|
| 2025.11.28 | ₩33,701 | ₩34,198 | ₩31,018 | ₩31,286 | -7.17% | 18만 |
|---|
| 2025.11.26 | ₩33,218 | ₩34,010 | ₩32,158 | ₩33,527 | +0.93% | 32.9만 |
|---|
| 2025.11.25 | ₩31,514 | ₩33,272 | ₩30,911 | ₩32,910 | +4.43% | 32.3만 |
|---|
| 2025.11.24 | ₩31,085 | ₩31,783 | ₩30,146 | ₩31,085 | 0.00% | 46.4만 |
|---|
| 2025.11.21 | ₩30,642 | ₩31,850 | ₩29,864 | ₩31,353 | +2.32% | 24.4만 |
|---|
| 2025.11.20 | ₩31,863 | ₩31,984 | ₩29,998 | ₩30,978 | -2.78% | 27만 |
|---|
| 2025.11.19 | ₩30,481 | ₩31,897 | ₩29,515 | ₩31,139 | +2.16% | 25.8만 |
|---|
| 2025.11.18 | ₩31,353 | ₩32,038 | ₩30,562 | ₩30,857 | -1.58% | 16.6만 |
|---|
| 2025.11.17 | ₩33,299 | ₩33,902 | ₩31,582 | ₩31,944 | -4.07% | 40.9만 |
|---|
| 2025.11.14 | ₩33,151 | ₩33,674 | ₩32,353 | ₩33,178 | +0.08% | 12.4만 |
|---|
| 2025.11.13 | ₩33,648 | ₩34,976 | ₩30,190 | ₩33,366 | -0.84% | 29.4만 |
|---|
| 2025.11.12 | ₩34,748 | ₩35,445 | ₩33,299 | ₩33,755 | -2.86% | 11.1만 |
|---|
| 2025.11.11 | ₩36,210 | ₩36,425 | ₩34,171 | ₩34,385 | -5.04% | 9.2만 |
|---|
| 2025.11.10 | ₩35,647 | ₩36,223 | ₩35,056 | ₩35,767 | +0.34% | 10.9만 |
|---|
| 2025.11.07 | ₩34,077 | ₩36,223 | ₩33,695 | ₩36,036 | +5.75% | 23.7만 |
|---|
| 2025.11.06 | ₩34,372 | ₩34,721 | ₩33,339 | ₩33,929 | -1.29% | 19.2만 |
|---|
| 2025.11.05 | ₩34,868 | ₩34,868 | ₩33,705 | ₩34,359 | -1.46% | 12.1만 |
|---|
| 2025.11.04 | ₩33,245 | ₩34,104 | ₩32,869 | ₩34,104 | +2.58% | 50.4만 |
|---|
| 2025.11.03 | ₩34,117 | ₩35,848 | ₩33,312 | ₩33,889 | -0.67% | 34.3만 |
|---|
| 2025.10.31 | ₩35,566 | ₩36,579 | ₩34,419 | ₩34,453 | -3.13% | 23.6만 |
|---|
| 2025.10.30 | ₩33,554 | ₩36,056 | ₩33,554 | ₩35,539 | +5.92% | 21.5만 |
|---|
| 2025.10.29 | ₩34,479 | ₩35,298 | ₩33,661 | ₩33,902 | -1.67% | 26.1만 |
|---|
| 2025.10.28 | ₩34,614 | ₩35,526 | ₩33,809 | ₩34,466 | -0.43% | 29.1만 |
|---|
| 2025.10.27 | ₩35,351 | ₩35,901 | ₩33,540 | ₩34,211 | -3.23% | 24.8만 |
|---|
| 2025.10.24 | ₩33,674 | ₩36,183 | ₩33,674 | ₩35,378 | +5.06% | 36.2만 |
|---|
| 2025.10.23 | ₩33,205 | ₩34,882 | ₩33,030 | ₩33,661 | +1.37% | 29.9만 |
|---|
| 2025.10.22 | ₩33,768 | ₩34,151 | ₩32,869 | ₩33,272 | -1.47% | 14.5만 |
|---|
| 2025.10.21 | ₩33,540 | ₩34,564 | ₩33,540 | ₩34,198 | +1.96% | 17.2만 |
|---|
| 2025.10.20 | ₩34,224 | ₩34,224 | ₩32,534 | ₩33,540 | -2.00% | 13.7만 |
|---|
| 2025.10.17 | ₩33,741 | ₩34,882 | ₩33,098 | ₩33,715 | -0.08% | 20.1만 |
|---|
| 2025.10.16 | ₩34,479 | ₩35,343 | ₩32,776 | ₩33,996 | -1.40% | 21.9만 |
|---|
| 2025.10.15 | ₩37,203 | ₩37,203 | ₩33,896 | ₩35,405 | -4.83% | 32.7만 |
|---|
| 2025.10.14 | ₩38,290 | ₩38,290 | ₩36,277 | ₩36,680 | -4.20% | 17.2만 |
|---|
| 2025.10.13 | ₩34,868 | ₩38,773 | ₩34,748 | ₩38,061 | +9.16% | 44.3만 |
|---|
| 2025.10.10 | ₩37,364 | ₩37,364 | ₩35,258 | ₩35,526 | -4.92% | 39.4만 |
|---|