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 | ₩37,857 | ₩38,473 | ₩37,529 | ₩38,473 | +1.63% | 31.4만 |
| 2026.10.08 | ₩37,107 | ₩38,392 | ₩36,706 | ₩38,071 | +2.60% | 57.3만 |
| 2026.10.07 | ₩36,063 | ₩37,402 | ₩36,036 | ₩37,295 | +3.41% | 40.4만 |
| 2026.10.06 | ₩36,197 | ₩36,706 | ₩35,929 | ₩36,398 | +0.55% | 94.6만 |
| 2026.10.05 | ₩37,402 | ₩37,402 | ₩35,487 | ₩36,304 | -2.93% | 43.4만 |
| 2026.10.02 | ₩36,799 | ₩38,794 | ₩36,598 | ₩36,719 | -0.22% | 73.3만 |
| 2026.10.01 | ₩36,612 | ₩37,388 | ₩35,621 | ₩36,465 | -0.40% | 75.1만 |
| 2026.09.30 | ₩37,321 | ₩37,863 | ₩36,471 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,612 |
| -1.90% |
| 49만 |
| 2026.09.29 | ₩37,094 | ₩37,388 | ₩36,036 | ₩37,094 | 0.00% | 53.5만 |
|---|
| 2026.09.28 | ₩36,491 | ₩37,308 | ₩36,023 | ₩37,214 | +1.98% | 50.2만 |
|---|
| 2026.09.25 | ₩36,431 | ₩37,321 | ₩35,835 | ₩36,826 | +1.08% | 65.5만 |
|---|
| 2026.09.24 | ₩37,080 | ₩37,589 | ₩36,117 | ₩36,277 | -2.17% | 75.4만 |
|---|
| 2026.09.23 | ₩36,451 | ₩37,161 | ₩36,230 | ₩37,161 | +1.95% | 77만 |
|---|
| 2026.09.22 | ₩39,155 | ₩39,155 | ₩35,661 | ₩36,880 | -5.81% | 99.4만 |
|---|
| 2026.09.21 | ₩39,838 | ₩40,246 | ₩38,272 | ₩38,325 | -3.80% | 62만 |
|---|
| 2026.09.18 | ₩40,494 | ₩41,337 | ₩39,476 | ₩39,878 | -1.52% | 98.1만 |
|---|
| 2026.09.17 | ₩42,435 | ₩42,435 | ₩39,999 | ₩40,440 | -4.70% | 41.9만 |
|---|
| 2026.09.16 | ₩40,708 | ₩41,779 | ₩40,293 | ₩40,855 | +0.36% | 46.2만 |
|---|
| 2026.09.15 | ₩41,310 | ₩41,940 | ₩41,083 | ₩41,083 | -0.55% | 38.3만 |
|---|
| 2026.09.14 | ₩42,796 | ₩43,673 | ₩41,692 | ₩41,940 | -2.00% | 51.8만 |
|---|
| 2026.09.11 | ₩41,685 | ₩42,596 | ₩41,558 | ₩42,301 | +1.48% | 38만 |
|---|
| 2026.09.10 | ₩42,301 | ₩42,596 | ₩41,531 | ₩41,685 | -1.46% | 33.6만 |
|---|
| 2026.09.09 | ₩43,586 | ₩43,586 | ₩41,578 | ₩42,328 | -2.89% | 36.1만 |
|---|
| 2026.09.08 | ₩43,881 | ₩43,881 | ₩42,596 | ₩42,903 | -2.23% | 31.4만 |
|---|
| 2026.09.04 | ₩44,189 | ₩45,099 | ₩43,867 | ₩44,483 | +0.67% | 36.2만 |
|---|
| 2026.09.03 | ₩45,300 | ₩46,344 | ₩44,416 | ₩44,711 | -1.30% | 62.6만 |
|---|
| 2026.09.02 | ₩44,322 | ₩45,099 | ₩44,081 | ₩44,550 | +0.51% | 36.2만 |
|---|
| 2026.09.01 | ₩44,657 | ₩45,152 | ₩43,747 | ₩43,774 | -1.98% | 33.8만 |
|---|
| 2026.08.31 | ₩44,911 | ₩46,096 | ₩44,282 | ₩44,590 | -0.72% | 34만 |
|---|
| 2026.08.28 | ₩45,768 | ₩46,997 | ₩45,139 | ₩45,340 | -0.94% | 37.9만 |
|---|
| 2026.08.27 | ₩45,487 | ₩46,551 | ₩44,309 | ₩45,688 | +0.44% | 55.7만 |
|---|
| 2026.08.26 | ₩46,036 | ₩46,571 | ₩45,400 | ₩45,781 | -0.55% | 29.8만 |
|---|
| 2026.08.25 | ₩45,514 | ₩46,277 | ₩44,603 | ₩46,089 | +1.26% | 46.9만 |
|---|
| 2026.08.24 | ₩44,751 | ₩45,715 | ₩44,189 | ₩44,363 | -0.87% | 27.8만 |
|---|
| 2026.08.21 | ₩43,024 | ₩44,878 | ₩43,024 | ₩44,657 | +3.80% | 30.6만 |
|---|
| 2026.08.20 | ₩43,131 | ₩44,563 | ₩42,448 | ₩43,586 | +1.06% | 53.2만 |
|---|
| 2026.08.19 | ₩43,519 | ₩44,670 | ₩43,305 | ₩43,399 | -0.28% | 45.7만 |
|---|
| 2026.08.18 | ₩42,301 | ₩42,622 | ₩41,096 | ₩42,167 | -0.32% | 36만 |
|---|
| 2026.08.17 | ₩42,167 | ₩42,903 | ₩41,551 | ₩42,140 | -0.06% | 37.5만 |
|---|
| 2026.08.14 | ₩43,573 | ₩43,573 | ₩42,033 | ₩42,448 | -2.58% | 33.7만 |
|---|
| 2026.08.13 | ₩41,712 | ₩43,466 | ₩41,324 | ₩42,930 | +2.92% | 47.1만 |
|---|
| 2026.08.12 | ₩41,605 | ₩42,348 | ₩41,150 | ₩41,190 | -1.00% | 42.4만 |
|---|
| 2026.08.11 | ₩41,632 | ₩42,970 | ₩41,163 | ₩41,859 | +0.55% | 41만 |
|---|
| 2026.08.10 | ₩42,636 | ₩44,223 | ₩41,377 | ₩41,725 | -2.14% | 40.7만 |
|---|
| 2026.08.07 | ₩44,014 | ₩44,898 | ₩42,770 | ₩42,863 | -2.62% | 51.6만 |
|---|
| 2026.08.06 | ₩43,921 | ₩44,496 | ₩43,519 | ₩43,948 | +0.06% | 34.5만 |
|---|
| 2026.08.05 | ₩42,877 | ₩43,948 | ₩42,636 | ₩43,921 | +2.44% | 58.3만 |
|---|
| 2026.08.04 | ₩41,993 | ₩42,756 | ₩41,237 | ₩42,689 | +1.66% | 52.7만 |
|---|
| 2026.08.03 | ₩42,288 | ₩43,158 | ₩42,020 | ₩42,341 | +0.13% | 67.3만 |
|---|
| 2026.07.31 | ₩42,020 | ₩43,459 | ₩41,589 | ₩42,448 | +1.02% | 99.9만 |
|---|
| 2026.07.30 | ₩45,099 | ₩45,574 | ₩41,083 | ₩42,381 | -6.03% | 218.8만 |
|---|
| 2026.07.29 | ₩41,940 | ₩47,053 | ₩41,926 | ₩47,000 | +12.07% | 159.8만 |
|---|
| 2026.07.28 | ₩41,618 | ₩42,676 | ₩41,284 | ₩42,676 | +2.54% | 61.9만 |
|---|
| 2026.07.27 | ₩41,685 | ₩42,381 | ₩40,025 | ₩41,257 | -1.03% | 91.7만 |
|---|
| 2026.07.24 | ₩40,280 | ₩41,297 | ₩39,584 | ₩40,480 | +0.50% | 68.1만 |
|---|
| 2026.07.23 | ₩40,654 | ₩40,654 | ₩38,332 | ₩39,999 | -1.61% | 77.7만 |
|---|
| 2026.07.22 | ₩43,318 | ₩43,318 | ₩37,750 | ₩40,159 | -7.29% | 101.6만 |
|---|
| 2026.07.21 | ₩41,672 | ₩42,836 | ₩40,226 | ₩40,614 | -2.54% | 74.8만 |
|---|
| 2026.07.20 | ₩41,525 | ₩42,522 | ₩41,016 | ₩42,288 | +1.84% | 48.1만 |
|---|
| 2026.07.17 | ₩41,163 | ₩42,850 | ₩41,163 | ₩41,538 | +0.91% | 82.1만 |
|---|
| 2026.07.16 | ₩41,672 | ₩42,060 | ₩40,561 | ₩41,779 | +0.26% | 43.1만 |
|---|
| 2026.07.15 | ₩43,439 | ₩43,907 | ₩41,110 | ₩41,190 | -5.18% | 35.5만 |
|---|
| 2026.07.14 | ₩42,662 | ₩43,506 | ₩42,470 | ₩42,555 | -0.25% | 37.6만 |
|---|
| 2026.07.13 | ₩43,305 | ₩43,840 | ₩41,404 | ₩43,077 | -0.53% | 41.1만 |
|---|
| 2026.07.10 | ₩43,800 | ₩44,075 | ₩42,596 | ₩42,729 | -2.44% | 34.5만 |
|---|
| 2026.07.09 | ₩41,578 | ₩43,673 | ₩41,043 | ₩43,265 | +4.06% | 42.6만 |
|---|
| 2026.07.08 | ₩43,974 | ₩44,189 | ₩41,725 | ₩42,181 | -4.08% | 76.8만 |
|---|
| 2026.07.07 | ₩44,711 | ₩46,330 | ₩44,336 | ₩45,233 | +1.17% | 74.6만 |
|---|
| 2026.07.06 | ₩44,282 | ₩45,480 | ₩44,242 | ₩44,697 | +0.94% | 109.4만 |
|---|
| 2026.07.02 | ₩45,433 | ₩46,056 | ₩43,760 | ₩44,470 | -2.12% | 91만 |
|---|
| 2026.07.01 | ₩42,743 | ₩45,715 | ₩42,569 | ₩45,594 | +6.67% | 170.5만 |
|---|
| 2026.06.30 | ₩40,829 | ₩42,395 | ₩40,427 | ₩42,167 | +3.28% | 133.1만 |
|---|
| 2026.06.29 | ₩40,132 | ₩40,942 | ₩38,934 | ₩40,802 | +1.67% | 101만 |
|---|
| 2026.06.26 | ₩37,321 | ₩40,146 | ₩36,772 | ₩40,119 | +7.50% | 656.2만 |
|---|
| 2026.06.25 | ₩38,687 | ₩39,336 | ₩36,706 | ₩36,732 | -5.05% | 67.4만 |
|---|
| 2026.06.24 | ₩39,999 | ₩40,480 | ₩38,754 | ₩38,807 | -2.98% | 82.9만 |
|---|
| 2026.06.23 | ₩38,767 | ₩40,306 | ₩37,736 | ₩39,784 | +2.62% | 48.1만 |
|---|
| 2026.06.22 | ₩39,008 | ₩40,092 | ₩38,339 | ₩38,446 | -1.44% | 39.6만 |
|---|
| 2026.06.18 | ₩39,169 | ₩39,811 | ₩37,656 | ₩39,142 | -0.07% | 54.6만 |
|---|
| 2026.06.17 | ₩37,482 | ₩39,336 | ₩37,415 | ₩38,566 | +2.89% | 73.7만 |
|---|
| 2026.06.16 | ₩36,679 | ₩37,750 | ₩36,679 | ₩37,388 | +1.93% | 45.2만 |
|---|
| 2026.06.15 | ₩36,451 | ₩37,375 | ₩36,291 | ₩36,893 | +1.21% | 60.9만 |
|---|
| 2026.06.12 | ₩36,264 | ₩37,462 | ₩35,768 | ₩36,679 | +1.14% | 43만 |
|---|
| 2026.06.11 | ₩36,585 | ₩36,880 | ₩35,822 | ₩36,264 | -0.88% | 50.7만 |
|---|
| 2026.06.10 | ₩34,042 | ₩36,344 | ₩33,848 | ₩36,076 | +5.98% | 87.2만 |
|---|
| 2026.06.09 | ₩33,265 | ₩34,309 | ₩33,078 | ₩33,667 | +1.21% | 64.1만 |
|---|
| 2026.06.08 | ₩34,122 | ₩34,336 | ₩32,810 | ₩32,957 | -3.41% | 48.5만 |
|---|
| 2026.06.05 | ₩32,248 | ₩34,698 | ₩32,248 | ₩34,122 | +5.81% | 54.4만 |
|---|
| 2026.06.04 | ₩32,743 | ₩33,319 | ₩31,793 | ₩32,234 | -1.55% | 119.2만 |
|---|
| 2026.06.03 | ₩33,332 | ₩33,426 | ₩31,886 | ₩32,542 | -2.37% | 100.8만 |
|---|
| 2026.06.02 | ₩34,443 | ₩35,615 | ₩33,292 | ₩33,573 | -2.53% | 113만 |
|---|
| 2026.06.01 | ₩36,826 | ₩38,138 | ₩35,059 | ₩35,139 | -4.58% | 89만 |
|---|
| 2026.05.29 | ₩37,629 | ₩37,917 | ₩36,886 | ₩37,576 | -0.14% | 69.1만 |
|---|
| 2026.05.28 | ₩37,950 | ₩38,861 | ₩37,268 | ₩37,361 | -1.55% | 36.9만 |
|---|
| 2026.05.27 | ₩38,727 | ₩39,497 | ₩37,549 | ₩37,924 | -2.07% | 58.8만 |
|---|
| 2026.05.26 | ₩37,964 | ₩39,202 | ₩37,027 | ₩38,740 | +2.05% | 143.9만 |
|---|
| 2026.05.22 | ₩36,531 | ₩37,388 | ₩36,103 | ₩37,308 | +2.13% | 48.8만 |
|---|
| 2026.05.21 | ₩36,531 | ₩36,846 | ₩35,287 | ₩36,505 | -0.07% | 55.1만 |
|---|
| 2026.05.20 | ₩35,822 | ₩37,187 | ₩35,581 | ₩37,187 | +3.81% | 103.7만 |
|---|
| 2026.05.19 | ₩35,889 | ₩36,277 | ₩34,845 | ₩35,742 | -0.41% | 98만 |
|---|
| 2026.05.18 | ₩37,295 | ₩38,151 | ₩35,782 | ₩36,438 | -2.30% | 105.2만 |
|---|
| 2026.05.15 | ₩36,304 | ₩38,044 | ₩36,090 | ₩37,482 | +3.24% | 209.1만 |
|---|
| 2026.05.14 | ₩37,147 | ₩37,683 | ₩35,768 | ₩36,759 | -1.05% | 519.3만 |
|---|
| 2026.05.13 | ₩38,151 | ₩38,151 | ₩34,818 | ₩37,402 | -1.96% | 96.7만 |
|---|
| 2026.05.12 | ₩38,272 | ₩38,821 | ₩35,501 | ₩38,205 | -0.17% | 34.1만 |
|---|
| 2026.05.11 | ₩39,891 | ₩41,136 | ₩39,343 | ₩41,069 | +2.95% | 49만 |
|---|
| 2026.05.08 | ₩41,056 | ₩41,136 | ₩38,084 | ₩40,052 | -2.45% | 45.1만 |
|---|
| 2026.05.07 | ₩33,801 | ₩40,895 | ₩33,379 | ₩40,788 | +20.67% | 143.1만 |
|---|
| 2026.05.06 | ₩33,747 | ₩34,350 | ₩33,265 | ₩33,439 | -0.91% | 24.3만 |
|---|
| 2026.05.05 | ₩32,797 | ₩33,319 | ₩32,141 | ₩33,319 | +1.59% | 28.9만 |
|---|
| 2026.05.04 | ₩33,238 | ₩34,028 | ₩32,636 | ₩32,743 | -1.49% | 23.3만 |
|---|
| 2026.05.01 | ₩34,055 | ₩34,604 | ₩32,194 | ₩33,212 | -2.48% | 69.5만 |
|---|
| 2026.04.30 | ₩34,055 | ₩35,916 | ₩33,533 | ₩33,640 | -1.22% | 21.7만 |
|---|
| 2026.04.29 | ₩35,447 | ₩35,688 | ₩34,296 | ₩34,684 | -2.15% | 17.6만 |
|---|
| 2026.04.28 | ₩35,728 | ₩36,029 | ₩35,059 | ₩35,648 | -0.22% | 16.1만 |
|---|
| 2026.04.27 | ₩35,835 | ₩36,973 | ₩35,474 | ₩35,487 | -0.97% | 48.4만 |
|---|
| 2026.04.24 | ₩36,398 | ₩36,398 | ₩34,885 | ₩35,889 | -1.40% | 32.6만 |
|---|
| 2026.04.23 | ₩37,201 | ₩37,469 | ₩34,698 | ₩36,384 | -2.20% | 60.7만 |
|---|
| 2026.04.22 | ₩37,562 | ₩37,629 | ₩36,076 | ₩37,576 | +0.04% | 36.2만 |
|---|
| 2026.04.21 | ₩38,754 | ₩39,155 | ₩36,967 | ₩37,281 | -3.80% | 34.1만 |
|---|
| 2026.04.20 | ₩37,482 | ₩38,807 | ₩36,706 | ₩38,526 | +2.79% | 41.7만 |
|---|
| 2026.04.17 | ₩36,277 | ₩37,094 | ₩35,648 | ₩37,027 | +2.07% | 42.2만 |
|---|
| 2026.04.16 | ₩36,117 | ₩36,518 | ₩35,394 | ₩35,742 | -1.04% | 28.8만 |
|---|
| 2026.04.15 | ₩35,287 | ₩37,054 | ₩35,059 | ₩36,090 | +2.28% | 53.2만 |
|---|
| 2026.04.14 | ₩34,550 | ₩35,742 | ₩34,323 | ₩35,273 | +2.09% | 28.6만 |
|---|
| 2026.04.13 | ₩32,743 | ₩34,216 | ₩32,007 | ₩34,216 | +4.50% | 24.7만 |
|---|
| 2026.04.10 | ₩33,064 | ₩33,740 | ₩32,931 | ₩33,105 | +0.12% | 18.4만 |
|---|
| 2026.04.09 | ₩33,854 | ₩34,557 | ₩33,118 | ₩33,305 | -1.62% | 18.1만 |
|---|
| 2026.04.08 | ₩34,818 | ₩35,554 | ₩34,336 | ₩34,751 | -0.19% | 25.5만 |
|---|
| 2026.04.07 | ₩34,403 | ₩34,898 | ₩33,841 | ₩33,975 | -1.25% | 24.1만 |
|---|
| 2026.04.06 | ₩33,466 | ₩34,885 | ₩33,346 | ₩34,684 | +3.64% | 31.3만 |
|---|
| 2026.04.02 | ₩31,927 | ₩33,573 | ₩31,799 | ₩33,533 | +5.03% | 42만 |
|---|
| 2026.04.01 | ₩32,783 | ₩33,727 | ₩32,221 | ₩32,529 | -0.78% | 50.4만 |
|---|
| 2026.03.31 | ₩31,431 | ₩32,576 | ₩30,829 | ₩32,382 | +3.02% | 41.1만 |
|---|
| 2026.03.30 | ₩30,923 | ₩32,020 | ₩30,601 | ₩31,364 | +1.43% | 48.5만 |
|---|
| 2026.03.27 | ₩31,471 | ₩32,208 | ₩30,802 | ₩30,829 | -2.04% | 45.6만 |
|---|
| 2026.03.26 | ₩31,070 | ₩33,098 | ₩30,829 | ₩31,753 | +2.20% | 33.9만 |
|---|
| 2026.03.25 | ₩30,173 | ₩31,284 | ₩29,838 | ₩31,083 | +3.02% | 33.6만 |
|---|
| 2026.03.24 | ₩29,236 | ₩29,999 | ₩28,982 | ₩29,731 | +1.69% | 20.1만 |
|---|
| 2026.03.23 | ₩29,370 | ₩30,086 | ₩29,176 | ₩29,383 | +0.05% | 16.5만 |
|---|
| 2026.03.20 | ₩29,758 | ₩29,999 | ₩28,814 | ₩29,223 | -1.80% | 25.6만 |
|---|
| 2026.03.19 | ₩30,494 | ₩31,378 | ₩29,437 | ₩29,678 | -2.68% | 25.6만 |
|---|
| 2026.03.18 | ₩30,963 | ₩31,451 | ₩30,247 | ₩30,588 | -1.21% | 23.4만 |
|---|
| 2026.03.17 | ₩29,450 | ₩32,534 | ₩29,450 | ₩31,404 | +6.64% | 72.4만 |
|---|
| 2026.03.16 | ₩29,584 | ₩31,338 | ₩28,767 | ₩29,450 | -0.45% | 56.4만 |
|---|
| 2026.03.13 | ₩24,390 | ₩29,383 | ₩24,390 | ₩29,276 | +20.03% | 92.9만 |
|---|
| 2026.03.12 | ₩25,227 | ₩25,407 | ₩24,256 | ₩24,350 | -3.48% | 30.2만 |
|---|
| 2026.03.11 | ₩26,157 | ₩26,585 | ₩25,287 | ₩25,314 | -3.22% | 19.3만 |
|---|
| 2026.03.10 | ₩26,626 | ₩26,840 | ₩26,063 | ₩26,666 | +0.15% | 30.3만 |
|---|
| 2026.03.09 | ₩26,545 | ₩26,666 | ₩25,568 | ₩26,545 | 0.00% | 26.6만 |
|---|
| 2026.03.06 | ₩28,259 | ₩28,259 | ₩26,010 | ₩27,174 | -3.84% | 65.2만 |
|---|
| 2026.03.05 | ₩28,647 | ₩29,450 | ₩27,924 | ₩28,379 | -0.93% | 31.9만 |
|---|
| 2026.03.04 | ₩28,393 | ₩28,834 | ₩27,743 | ₩28,834 | +1.56% | 16.3만 |
|---|
| 2026.03.03 | ₩27,763 | ₩28,500 | ₩27,302 | ₩28,433 | +2.41% | 44.4만 |
|---|
| 2026.03.02 | ₩27,322 | ₩28,620 | ₩27,121 | ₩28,285 | +3.53% | 21.6만 |
|---|
| 2026.02.27 | ₩28,018 | ₩28,687 | ₩27,770 | ₩27,870 | -0.53% | 66.4만 |
|---|
| 2026.02.26 | ₩28,352 | ₩29,109 | ₩27,892 | ₩28,647 | +1.04% | 35.6만 |
|---|
| 2026.02.25 | ₩29,383 | ₩29,919 | ₩28,071 | ₩28,500 | -3.01% | 35.1만 |
|---|
| 2026.02.24 | ₩27,255 | ₩27,690 | ₩26,559 | ₩27,308 | +0.20% | 38.6만 |
|---|
| 2026.02.23 | ₩27,951 | ₩28,861 | ₩27,429 | ₩27,563 | -1.39% | 50.6만 |
|---|
| 2026.02.20 | ₩28,245 | ₩29,129 | ₩27,456 | ₩28,433 | +0.66% | 56.4만 |
|---|
| 2026.02.19 | ₩28,982 | ₩30,427 | ₩27,041 | ₩27,362 | -5.59% | 75.8만 |
|---|
| 2026.02.18 | ₩25,595 | ₩26,103 | ₩24,256 | ₩24,270 | -5.18% | 47.1만 |
|---|
| 2026.02.17 | ₩25,421 | ₩26,465 | ₩25,166 | ₩25,956 | +2.11% | 39.5만 |
|---|
| 2026.02.13 | ₩24,122 | ₩26,037 | ₩23,440 | ₩25,287 | +4.83% | 78.4만 |
|---|
| 2026.02.12 | ₩25,849 | ₩25,876 | ₩19,785 | ₩22,944 | -11.24% | 216.6만 |
|---|
| 2026.02.11 | ₩31,431 | ₩31,431 | ₩25,642 | ₩25,742 | -18.10% | 73.1만 |
|---|
| 2026.02.10 | ₩31,364 | ₩31,913 | ₩30,561 | ₩31,324 | -0.13% | 25.2만 |
|---|
| 2026.02.09 | ₩31,485 | ₩31,592 | ₩30,494 | ₩31,190 | -0.94% | 36.5만 |
|---|
| 2026.02.06 | ₩31,230 | ₩32,168 | ₩30,949 | ₩31,538 | +0.99% | 33.9만 |
|---|
| 2026.02.05 | ₩33,265 | ₩34,042 | ₩30,086 | ₩31,016 | -6.76% | 34.4만 |
|---|
| 2026.02.04 | ₩33,359 | ₩33,975 | ₩32,368 | ₩33,238 | -0.36% | 25.5만 |
|---|
| 2026.02.03 | ₩33,827 | ₩34,617 | ₩32,489 | ₩33,386 | -1.31% | 16.6만 |
|---|
| 2026.02.02 | ₩33,908 | ₩34,965 | ₩33,814 | ₩33,841 | -0.20% | 25.2만 |
|---|
| 2026.01.30 | ₩34,497 | ₩34,778 | ₩33,359 | ₩34,135 | -1.05% | 17.6만 |
|---|
| 2026.01.29 | ₩34,109 | ₩34,845 | ₩33,854 | ₩34,805 | +2.04% | 19.5만 |
|---|
| 2026.01.28 | ₩33,466 | ₩34,189 | ₩33,359 | ₩33,747 | +0.84% | 12.7만 |
|---|
| 2026.01.27 | ₩34,738 | ₩34,738 | ₩33,372 | ₩33,627 | -3.20% | 17.3만 |
|---|
| 2026.01.26 | ₩32,797 | ₩34,524 | ₩32,797 | ₩34,497 | +5.18% | 31.7만 |
|---|
| 2026.01.23 | ₩33,439 | ₩34,283 | ₩32,275 | ₩32,797 | -1.92% | 41.7만 |
|---|
| 2026.01.22 | ₩34,202 | ₩34,711 | ₩33,091 | ₩33,372 | -2.43% | 17.7만 |
|---|
| 2026.01.21 | ₩34,175 | ₩34,791 | ₩33,841 | ₩34,202 | +0.08% | 43.7만 |
|---|
| 2026.01.20 | ₩34,497 | ₩35,019 | ₩33,734 | ₩34,149 | -1.01% | 19.2만 |
|---|
| 2026.01.16 | ₩34,818 | ₩35,474 | ₩34,644 | ₩34,791 | -0.08% | 14.5만 |
|---|
| 2026.01.15 | ₩36,344 | ₩36,906 | ₩34,564 | ₩34,818 | -4.20% | 18.2만 |
|---|
| 2026.01.14 | ₩34,791 | ₩36,036 | ₩34,557 | ₩35,822 | +2.96% | 34.9만 |
|---|
| 2026.01.13 | ₩34,711 | ₩36,076 | ₩34,109 | ₩35,059 | +1.00% | 26.9만 |
|---|
| 2026.01.12 | ₩35,474 | ₩36,076 | ₩33,774 | ₩34,818 | -1.85% | 38.7만 |
|---|
| 2026.01.09 | ₩36,679 | ₩37,027 | ₩35,621 | ₩35,728 | -2.59% | 15.5만 |
|---|
| 2026.01.08 | ₩37,549 | ₩37,715 | ₩36,558 | ₩36,799 | -2.00% | 33.5만 |
|---|
| 2026.01.07 | ₩37,000 | ₩37,348 | ₩35,702 | ₩37,013 | +0.04% | 60.7만 |
|---|
| 2026.01.06 | ₩39,262 | ₩40,454 | ₩37,000 | ₩37,120 | -5.46% | 83만 |
|---|
| 2026.01.05 | ₩37,201 | ₩40,052 | ₩37,201 | ₩39,169 | +5.29% | 35.9만 |
|---|
| 2026.01.02 | ₩39,075 | ₩39,590 | ₩36,311 | ₩37,201 | -4.80% | 89만 |
|---|
| 2025.12.31 | ₩39,999 | ₩40,393 | ₩38,787 | ₩39,035 | -2.41% | 32.5만 |
|---|
| 2025.12.30 | ₩40,574 | ₩40,654 | ₩39,664 | ₩39,958 | -1.52% | 27.1만 |
|---|
| 2025.12.29 | ₩40,052 | ₩41,846 | ₩39,564 | ₩40,467 | +1.04% | 20.4만 |
|---|
| 2025.12.26 | ₩40,815 | ₩41,411 | ₩39,751 | ₩40,025 | -1.94% | 27.9만 |
|---|
| 2025.12.24 | ₩40,427 | ₩42,341 | ₩40,373 | ₩40,815 | +0.96% | 18.9만 |
|---|
| 2025.12.23 | ₩39,115 | ₩41,029 | ₩37,602 | ₩40,494 | +3.52% | 48.8만 |
|---|
| 2025.12.22 | ₩37,790 | ₩39,523 | ₩37,640 | ₩39,155 | +3.61% | 24.4만 |
|---|
| 2025.12.19 | ₩39,302 | ₩40,159 | ₩37,622 | ₩37,709 | -4.05% | 153.4만 |
|---|
| 2025.12.18 | ₩39,236 | ₩40,467 | ₩38,272 | ₩39,236 | 0.00% | 51.7만 |
|---|
| 2025.12.17 | ₩37,964 | ₩39,490 | ₩37,897 | ₩38,821 | +2.26% | 35.4만 |
|---|
| 2025.12.16 | ₩36,987 | ₩38,285 | ₩35,501 | ₩37,991 | +2.71% | 32.3만 |
|---|
| 2025.12.15 | ₩37,254 | ₩38,017 | ₩36,023 | ₩36,813 | -1.19% | 28.8만 |
|---|
| 2025.12.12 | ₩37,067 | ₩39,316 | ₩36,719 | ₩37,120 | +0.14% | 29.3만 |
|---|
| 2025.12.11 | ₩36,130 | ₩38,851 | ₩35,260 | ₩36,759 | +1.74% | 37.5만 |
|---|
| 2025.12.10 | ₩35,661 | ₩36,813 | ₩35,260 | ₩36,210 | +1.54% | 21.7만 |
|---|
| 2025.12.09 | ₩32,569 | ₩36,505 | ₩31,860 | ₩35,742 | +9.74% | 48.6만 |
|---|
| 2025.12.08 | ₩33,145 | ₩33,921 | ₩31,980 | ₩32,542 | -1.82% | 35.3만 |
|---|
| 2025.12.05 | ₩33,346 | ₩35,005 | ₩32,696 | ₩33,078 | -0.80% | 52만 |
|---|
| 2025.12.04 | ₩31,806 | ₩33,481 | ₩31,806 | ₩33,426 | +5.09% | 40.2만 |
|---|
| 2025.12.03 | ₩31,404 | ₩32,275 | ₩29,972 | ₩31,779 | +1.19% | 42.5만 |
|---|
| 2025.12.02 | ₩31,953 | ₩32,208 | ₩30,628 | ₩31,378 | -1.80% | 28.7만 |
|---|
| 2025.12.01 | ₩31,043 | ₩32,462 | ₩30,815 | ₩31,980 | +3.02% | 23.1만 |
|---|
| 2025.11.28 | ₩33,627 | ₩34,122 | ₩30,949 | ₩31,217 | -7.17% | 18만 |
|---|
| 2025.11.26 | ₩33,145 | ₩33,935 | ₩32,087 | ₩33,453 | +0.93% | 32.9만 |
|---|
| 2025.11.25 | ₩31,445 | ₩33,198 | ₩30,842 | ₩32,837 | +4.43% | 32.3만 |
|---|
| 2025.11.24 | ₩31,016 | ₩31,712 | ₩30,079 | ₩31,016 | 0.00% | 46.4만 |
|---|
| 2025.11.21 | ₩30,575 | ₩31,779 | ₩29,798 | ₩31,284 | +2.32% | 24.4만 |
|---|
| 2025.11.20 | ₩31,793 | ₩31,913 | ₩29,932 | ₩30,909 | -2.78% | 27만 |
|---|
| 2025.11.19 | ₩30,414 | ₩31,826 | ₩29,450 | ₩31,070 | +2.16% | 25.8만 |
|---|
| 2025.11.18 | ₩31,284 | ₩31,967 | ₩30,494 | ₩30,789 | -1.58% | 16.6만 |
|---|
| 2025.11.17 | ₩33,225 | ₩33,827 | ₩31,512 | ₩31,873 | -4.07% | 40.9만 |
|---|
| 2025.11.14 | ₩33,078 | ₩33,600 | ₩32,281 | ₩33,105 | +0.08% | 12.4만 |
|---|
| 2025.11.13 | ₩33,573 | ₩34,898 | ₩30,123 | ₩33,292 | -0.84% | 29.4만 |
|---|
| 2025.11.12 | ₩34,671 | ₩35,367 | ₩33,225 | ₩33,680 | -2.86% | 11.1만 |
|---|
| 2025.11.11 | ₩36,130 | ₩36,344 | ₩34,095 | ₩34,309 | -5.04% | 9.2만 |
|---|
| 2025.11.10 | ₩35,568 | ₩36,143 | ₩34,979 | ₩35,688 | +0.34% | 10.9만 |
|---|
| 2025.11.07 | ₩34,001 | ₩36,143 | ₩33,620 | ₩35,956 | +5.75% | 23.7만 |
|---|
| 2025.11.06 | ₩34,296 | ₩34,644 | ₩33,265 | ₩33,854 | -1.29% | 19.2만 |
|---|
| 2025.11.05 | ₩34,791 | ₩34,791 | ₩33,631 | ₩34,283 | -1.46% | 12.1만 |
|---|
| 2025.11.04 | ₩33,172 | ₩34,028 | ₩32,797 | ₩34,028 | +2.58% | 50.4만 |
|---|
| 2025.11.03 | ₩34,042 | ₩35,768 | ₩33,238 | ₩33,814 | -0.67% | 34.3만 |
|---|
| 2025.10.31 | ₩35,487 | ₩36,498 | ₩34,343 | ₩34,376 | -3.13% | 23.6만 |
|---|
| 2025.10.30 | ₩33,479 | ₩35,976 | ₩33,479 | ₩35,461 | +5.92% | 21.5만 |
|---|
| 2025.10.29 | ₩34,403 | ₩35,220 | ₩33,586 | ₩33,827 | -1.67% | 26.1만 |
|---|
| 2025.10.28 | ₩34,537 | ₩35,447 | ₩33,734 | ₩34,390 | -0.43% | 29.1만 |
|---|
| 2025.10.27 | ₩35,273 | ₩35,822 | ₩33,466 | ₩34,135 | -3.23% | 24.8만 |
|---|
| 2025.10.24 | ₩33,600 | ₩36,103 | ₩33,600 | ₩35,300 | +5.06% | 36.2만 |
|---|
| 2025.10.23 | ₩33,131 | ₩34,805 | ₩32,957 | ₩33,586 | +1.37% | 29.9만 |
|---|
| 2025.10.22 | ₩33,694 | ₩34,075 | ₩32,797 | ₩33,198 | -1.47% | 14.5만 |
|---|
| 2025.10.21 | ₩33,466 | ₩34,487 | ₩33,466 | ₩34,122 | +1.96% | 17.2만 |
|---|
| 2025.10.20 | ₩34,149 | ₩34,149 | ₩32,462 | ₩33,466 | -2.00% | 13.7만 |
|---|
| 2025.10.17 | ₩33,667 | ₩34,805 | ₩33,024 | ₩33,640 | -0.08% | 20.1만 |
|---|
| 2025.10.16 | ₩34,403 | ₩35,265 | ₩32,703 | ₩33,921 | -1.40% | 21.9만 |
|---|
| 2025.10.15 | ₩37,120 | ₩37,120 | ₩33,821 | ₩35,327 | -4.83% | 32.7만 |
|---|
| 2025.10.14 | ₩38,205 | ₩38,205 | ₩36,197 | ₩36,598 | -4.20% | 17.2만 |
|---|
| 2025.10.13 | ₩34,791 | ₩38,687 | ₩34,671 | ₩37,977 | +9.16% | 44.3만 |
|---|
| 2025.10.10 | ₩37,281 | ₩37,281 | ₩35,179 | ₩35,447 | -4.92% | 39.4만 |
|---|