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 | ₩37,598 | ₩38,544 | +1.63% | 31.4만 |
| 2026.10.08 | ₩37,176 | ₩38,463 | ₩36,773 | ₩38,141 | +2.60% | 57.3만 |
| 2026.10.07 | ₩36,130 | ₩37,471 | ₩36,103 | ₩37,363 | +3.41% | 40.4만 |
| 2026.10.06 | ₩36,264 | ₩36,773 | ₩35,995 | ₩36,465 | +0.55% | 94.6만 |
| 2026.10.05 | ₩37,471 | ₩37,471 | ₩35,553 | ₩36,371 | -2.93% | 43.4만 |
| 2026.10.02 | ₩36,867 | ₩38,865 | ₩36,666 | ₩36,787 | -0.22% | 73.3만 |
| 2026.10.01 | ₩36,679 | ₩37,457 | ₩35,687 | ₩36,532 | -0.40% | 75.1만 |
| 2026.09.30 | ₩37,390 | ₩37,933 | ₩36,539 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,679 |
| -1.90% |
| 49만 |
| 2026.09.29 | ₩37,162 | ₩37,457 | ₩36,103 | ₩37,162 | 0.00% | 53.5만 |
|---|
| 2026.09.28 | ₩36,559 | ₩37,377 | ₩36,089 | ₩37,283 | +1.98% | 50.2만 |
|---|
| 2026.09.25 | ₩36,498 | ₩37,390 | ₩35,902 | ₩36,894 | +1.08% | 65.5만 |
|---|
| 2026.09.24 | ₩37,149 | ₩37,658 | ₩36,183 | ₩36,344 | -2.17% | 75.4만 |
|---|
| 2026.09.23 | ₩36,518 | ₩37,229 | ₩36,297 | ₩37,229 | +1.95% | 77만 |
|---|
| 2026.09.22 | ₩39,227 | ₩39,227 | ₩35,727 | ₩36,948 | -5.81% | 99.4만 |
|---|
| 2026.09.21 | ₩39,911 | ₩40,320 | ₩38,342 | ₩38,396 | -3.80% | 62만 |
|---|
| 2026.09.18 | ₩40,569 | ₩41,413 | ₩39,549 | ₩39,952 | -1.52% | 98.1만 |
|---|
| 2026.09.17 | ₩42,513 | ₩42,513 | ₩40,072 | ₩40,515 | -4.70% | 41.9만 |
|---|
| 2026.09.16 | ₩40,783 | ₩41,856 | ₩40,367 | ₩40,931 | +0.36% | 46.2만 |
|---|
| 2026.09.15 | ₩41,387 | ₩42,017 | ₩41,159 | ₩41,159 | -0.55% | 38.3만 |
|---|
| 2026.09.14 | ₩42,875 | ₩43,754 | ₩41,769 | ₩42,017 | -2.00% | 51.8만 |
|---|
| 2026.09.11 | ₩41,762 | ₩42,674 | ₩41,635 | ₩42,379 | +1.48% | 38만 |
|---|
| 2026.09.10 | ₩42,379 | ₩42,674 | ₩41,608 | ₩41,762 | -1.46% | 33.6만 |
|---|
| 2026.09.09 | ₩43,667 | ₩43,667 | ₩41,655 | ₩42,406 | -2.89% | 36.1만 |
|---|
| 2026.09.08 | ₩43,962 | ₩43,962 | ₩42,674 | ₩42,983 | -2.23% | 31.4만 |
|---|
| 2026.09.04 | ₩44,270 | ₩45,182 | ₩43,948 | ₩44,565 | +0.67% | 36.2만 |
|---|
| 2026.09.03 | ₩45,383 | ₩46,429 | ₩44,498 | ₩44,793 | -1.30% | 62.6만 |
|---|
| 2026.09.02 | ₩44,404 | ₩45,182 | ₩44,163 | ₩44,632 | +0.51% | 36.2만 |
|---|
| 2026.09.01 | ₩44,739 | ₩45,236 | ₩43,827 | ₩43,854 | -1.98% | 33.8만 |
|---|
| 2026.08.31 | ₩44,994 | ₩46,181 | ₩44,364 | ₩44,672 | -0.72% | 34만 |
|---|
| 2026.08.28 | ₩45,853 | ₩47,084 | ₩45,222 | ₩45,423 | -0.94% | 37.9만 |
|---|
| 2026.08.27 | ₩45,571 | ₩46,637 | ₩44,391 | ₩45,772 | +0.44% | 55.7만 |
|---|
| 2026.08.26 | ₩46,121 | ₩46,657 | ₩45,484 | ₩45,866 | -0.55% | 29.8만 |
|---|
| 2026.08.25 | ₩45,598 | ₩46,362 | ₩44,686 | ₩46,174 | +1.26% | 46.9만 |
|---|
| 2026.08.24 | ₩44,833 | ₩45,799 | ₩44,270 | ₩44,444 | -0.87% | 27.8만 |
|---|
| 2026.08.21 | ₩43,103 | ₩44,961 | ₩43,103 | ₩44,739 | +3.80% | 30.6만 |
|---|
| 2026.08.20 | ₩43,211 | ₩44,646 | ₩42,527 | ₩43,667 | +1.06% | 53.2만 |
|---|
| 2026.08.19 | ₩43,599 | ₩44,753 | ₩43,385 | ₩43,479 | -0.28% | 45.7만 |
|---|
| 2026.08.18 | ₩42,379 | ₩42,701 | ₩41,172 | ₩42,245 | -0.32% | 36만 |
|---|
| 2026.08.17 | ₩42,245 | ₩42,983 | ₩41,628 | ₩42,218 | -0.06% | 37.5만 |
|---|
| 2026.08.14 | ₩43,653 | ₩43,653 | ₩42,111 | ₩42,527 | -2.58% | 33.7만 |
|---|
| 2026.08.13 | ₩41,789 | ₩43,546 | ₩41,400 | ₩43,009 | +2.92% | 47.1만 |
|---|
| 2026.08.12 | ₩41,682 | ₩42,426 | ₩41,226 | ₩41,266 | -1.00% | 42.4만 |
|---|
| 2026.08.11 | ₩41,709 | ₩43,050 | ₩41,239 | ₩41,937 | +0.55% | 41만 |
|---|
| 2026.08.10 | ₩42,714 | ₩44,305 | ₩41,454 | ₩41,802 | -2.14% | 40.7만 |
|---|
| 2026.08.07 | ₩44,096 | ₩44,981 | ₩42,848 | ₩42,942 | -2.62% | 51.6만 |
|---|
| 2026.08.06 | ₩44,002 | ₩44,578 | ₩43,599 | ₩44,029 | +0.06% | 34.5만 |
|---|
| 2026.08.05 | ₩42,956 | ₩44,029 | ₩42,714 | ₩44,002 | +2.44% | 58.3만 |
|---|
| 2026.08.04 | ₩42,071 | ₩42,835 | ₩41,313 | ₩42,768 | +1.66% | 52.7만 |
|---|
| 2026.08.03 | ₩42,366 | ₩43,237 | ₩42,097 | ₩42,419 | +0.13% | 67.3만 |
|---|
| 2026.07.31 | ₩42,097 | ₩43,539 | ₩41,666 | ₩42,527 | +1.02% | 99.9만 |
|---|
| 2026.07.30 | ₩45,182 | ₩45,658 | ₩41,159 | ₩42,460 | -6.03% | 218.8만 |
|---|
| 2026.07.29 | ₩42,017 | ₩47,140 | ₩42,004 | ₩47,086 | +12.07% | 159.8만 |
|---|
| 2026.07.28 | ₩41,695 | ₩42,755 | ₩41,360 | ₩42,755 | +2.54% | 61.9만 |
|---|
| 2026.07.27 | ₩41,762 | ₩42,460 | ₩40,099 | ₩41,333 | -1.03% | 91.7만 |
|---|
| 2026.07.24 | ₩40,354 | ₩41,373 | ₩39,657 | ₩40,555 | +0.50% | 68.1만 |
|---|
| 2026.07.23 | ₩40,730 | ₩40,730 | ₩38,403 | ₩40,072 | -1.61% | 77.7만 |
|---|
| 2026.07.22 | ₩43,398 | ₩43,398 | ₩37,819 | ₩40,233 | -7.29% | 101.6만 |
|---|
| 2026.07.21 | ₩41,749 | ₩42,916 | ₩40,300 | ₩40,689 | -2.54% | 74.8만 |
|---|
| 2026.07.20 | ₩41,601 | ₩42,600 | ₩41,092 | ₩42,366 | +1.84% | 48.1만 |
|---|
| 2026.07.17 | ₩41,239 | ₩42,929 | ₩41,239 | ₩41,615 | +0.91% | 82.1만 |
|---|
| 2026.07.16 | ₩41,749 | ₩42,138 | ₩40,636 | ₩41,856 | +0.26% | 43.1만 |
|---|
| 2026.07.15 | ₩43,519 | ₩43,988 | ₩41,185 | ₩41,266 | -5.18% | 35.5만 |
|---|
| 2026.07.14 | ₩42,741 | ₩43,586 | ₩42,548 | ₩42,634 | -0.25% | 37.6만 |
|---|
| 2026.07.13 | ₩43,385 | ₩43,921 | ₩41,481 | ₩43,157 | -0.53% | 41.1만 |
|---|
| 2026.07.10 | ₩43,881 | ₩44,156 | ₩42,674 | ₩42,808 | -2.44% | 34.5만 |
|---|
| 2026.07.09 | ₩41,655 | ₩43,754 | ₩41,118 | ₩43,345 | +4.06% | 42.6만 |
|---|
| 2026.07.08 | ₩44,055 | ₩44,270 | ₩41,802 | ₩42,258 | -4.08% | 76.8만 |
|---|
| 2026.07.07 | ₩44,793 | ₩46,416 | ₩44,418 | ₩45,316 | +1.17% | 74.6만 |
|---|
| 2026.07.06 | ₩44,364 | ₩45,564 | ₩44,324 | ₩44,780 | +0.94% | 109.4만 |
|---|
| 2026.07.02 | ₩45,517 | ₩46,141 | ₩43,841 | ₩44,552 | -2.12% | 91만 |
|---|
| 2026.07.01 | ₩42,822 | ₩45,799 | ₩42,647 | ₩45,678 | +6.67% | 170.5만 |
|---|
| 2026.06.30 | ₩40,904 | ₩42,473 | ₩40,502 | ₩42,245 | +3.28% | 133.1만 |
|---|
| 2026.06.29 | ₩40,206 | ₩41,018 | ₩39,006 | ₩40,877 | +1.67% | 101만 |
|---|
| 2026.06.26 | ₩37,390 | ₩40,220 | ₩36,840 | ₩40,193 | +7.50% | 656.2만 |
|---|
| 2026.06.25 | ₩38,758 | ₩39,409 | ₩36,773 | ₩36,800 | -5.05% | 67.4만 |
|---|
| 2026.06.24 | ₩40,072 | ₩40,555 | ₩38,825 | ₩38,879 | -2.98% | 82.9만 |
|---|
| 2026.06.23 | ₩38,839 | ₩40,381 | ₩37,806 | ₩39,858 | +2.62% | 48.1만 |
|---|
| 2026.06.22 | ₩39,080 | ₩40,166 | ₩38,409 | ₩38,517 | -1.44% | 39.6만 |
|---|
| 2026.06.18 | ₩39,241 | ₩39,885 | ₩37,725 | ₩39,214 | -0.07% | 54.6만 |
|---|
| 2026.06.17 | ₩37,551 | ₩39,409 | ₩37,484 | ₩38,637 | +2.89% | 73.7만 |
|---|
| 2026.06.16 | ₩36,746 | ₩37,819 | ₩36,746 | ₩37,457 | +1.93% | 45.2만 |
|---|
| 2026.06.15 | ₩36,518 | ₩37,444 | ₩36,357 | ₩36,961 | +1.21% | 60.9만 |
|---|
| 2026.06.12 | ₩36,331 | ₩37,531 | ₩35,834 | ₩36,746 | +1.14% | 43만 |
|---|
| 2026.06.11 | ₩36,653 | ₩36,948 | ₩35,888 | ₩36,331 | -0.88% | 50.7만 |
|---|
| 2026.06.10 | ₩34,104 | ₩36,411 | ₩33,910 | ₩36,143 | +5.98% | 87.2만 |
|---|
| 2026.06.09 | ₩33,327 | ₩34,373 | ₩33,139 | ₩33,729 | +1.21% | 64.1만 |
|---|
| 2026.06.08 | ₩34,185 | ₩34,399 | ₩32,871 | ₩33,018 | -3.41% | 48.5만 |
|---|
| 2026.06.05 | ₩32,307 | ₩34,762 | ₩32,307 | ₩34,185 | +5.81% | 54.4만 |
|---|
| 2026.06.04 | ₩32,804 | ₩33,380 | ₩31,851 | ₩32,294 | -1.55% | 119.2만 |
|---|
| 2026.06.03 | ₩33,394 | ₩33,488 | ₩31,945 | ₩32,602 | -2.37% | 100.8만 |
|---|
| 2026.06.02 | ₩34,507 | ₩35,680 | ₩33,353 | ₩33,635 | -2.53% | 113만 |
|---|
| 2026.06.01 | ₩36,894 | ₩38,208 | ₩35,124 | ₩35,204 | -4.58% | 89만 |
|---|
| 2026.05.29 | ₩37,699 | ₩37,987 | ₩36,954 | ₩37,645 | -0.14% | 69.1만 |
|---|
| 2026.05.28 | ₩38,020 | ₩38,932 | ₩37,337 | ₩37,430 | -1.55% | 36.9만 |
|---|
| 2026.05.27 | ₩38,798 | ₩39,569 | ₩37,618 | ₩37,994 | -2.07% | 58.8만 |
|---|
| 2026.05.26 | ₩38,034 | ₩39,274 | ₩37,095 | ₩38,812 | +2.05% | 143.9만 |
|---|
| 2026.05.22 | ₩36,599 | ₩37,457 | ₩36,170 | ₩37,377 | +2.13% | 48.8만 |
|---|
| 2026.05.21 | ₩36,599 | ₩36,914 | ₩35,352 | ₩36,572 | -0.07% | 55.1만 |
|---|
| 2026.05.20 | ₩35,888 | ₩37,256 | ₩35,647 | ₩37,256 | +3.81% | 103.7만 |
|---|
| 2026.05.19 | ₩35,955 | ₩36,344 | ₩34,909 | ₩35,808 | -0.41% | 98만 |
|---|
| 2026.05.18 | ₩37,363 | ₩38,222 | ₩35,848 | ₩36,505 | -2.30% | 105.2만 |
|---|
| 2026.05.15 | ₩36,371 | ₩38,114 | ₩36,156 | ₩37,551 | +3.24% | 209.1만 |
|---|
| 2026.05.14 | ₩37,216 | ₩37,752 | ₩35,834 | ₩36,827 | -1.05% | 519.3만 |
|---|
| 2026.05.13 | ₩38,222 | ₩38,222 | ₩34,882 | ₩37,471 | -1.96% | 96.7만 |
|---|
| 2026.05.12 | ₩38,342 | ₩38,892 | ₩35,566 | ₩38,275 | -0.17% | 34.1만 |
|---|
| 2026.05.11 | ₩39,965 | ₩41,212 | ₩39,415 | ₩41,145 | +2.95% | 49만 |
|---|
| 2026.05.08 | ₩41,132 | ₩41,212 | ₩38,155 | ₩40,126 | -2.45% | 45.1만 |
|---|
| 2026.05.07 | ₩33,863 | ₩40,971 | ₩33,441 | ₩40,864 | +20.67% | 143.1만 |
|---|
| 2026.05.06 | ₩33,809 | ₩34,413 | ₩33,327 | ₩33,501 | -0.91% | 24.3만 |
|---|
| 2026.05.05 | ₩32,857 | ₩33,380 | ₩32,200 | ₩33,380 | +1.59% | 28.9만 |
|---|
| 2026.05.04 | ₩33,300 | ₩34,091 | ₩32,696 | ₩32,804 | -1.49% | 23.3만 |
|---|
| 2026.05.01 | ₩34,118 | ₩34,668 | ₩32,254 | ₩33,273 | -2.48% | 69.5만 |
|---|
| 2026.04.30 | ₩34,118 | ₩35,982 | ₩33,595 | ₩33,702 | -1.22% | 21.7만 |
|---|
| 2026.04.29 | ₩35,513 | ₩35,754 | ₩34,359 | ₩34,748 | -2.15% | 17.6만 |
|---|
| 2026.04.28 | ₩35,794 | ₩36,096 | ₩35,124 | ₩35,714 | -0.22% | 16.1만 |
|---|
| 2026.04.27 | ₩35,902 | ₩37,041 | ₩35,539 | ₩35,553 | -0.97% | 48.4만 |
|---|
| 2026.04.24 | ₩36,465 | ₩36,465 | ₩34,949 | ₩35,955 | -1.40% | 32.6만 |
|---|
| 2026.04.23 | ₩37,269 | ₩37,538 | ₩34,762 | ₩36,451 | -2.20% | 60.7만 |
|---|
| 2026.04.22 | ₩37,632 | ₩37,699 | ₩36,143 | ₩37,645 | +0.04% | 36.2만 |
|---|
| 2026.04.21 | ₩38,825 | ₩39,227 | ₩37,035 | ₩37,350 | -3.80% | 34.1만 |
|---|
| 2026.04.20 | ₩37,551 | ₩38,879 | ₩36,773 | ₩38,597 | +2.79% | 41.7만 |
|---|
| 2026.04.17 | ₩36,344 | ₩37,162 | ₩35,714 | ₩37,095 | +2.07% | 42.2만 |
|---|
| 2026.04.16 | ₩36,183 | ₩36,585 | ₩35,459 | ₩35,808 | -1.04% | 28.8만 |
|---|
| 2026.04.15 | ₩35,352 | ₩37,122 | ₩35,124 | ₩36,156 | +2.28% | 53.2만 |
|---|
| 2026.04.14 | ₩34,614 | ₩35,808 | ₩34,386 | ₩35,338 | +2.09% | 28.6만 |
|---|
| 2026.04.13 | ₩32,804 | ₩34,279 | ₩32,066 | ₩34,279 | +4.50% | 24.7만 |
|---|
| 2026.04.10 | ₩33,125 | ₩33,803 | ₩32,991 | ₩33,166 | +0.12% | 18.4만 |
|---|
| 2026.04.09 | ₩33,917 | ₩34,621 | ₩33,179 | ₩33,367 | -1.62% | 18.1만 |
|---|
| 2026.04.08 | ₩34,882 | ₩35,620 | ₩34,399 | ₩34,815 | -0.19% | 25.5만 |
|---|
| 2026.04.07 | ₩34,467 | ₩34,963 | ₩33,903 | ₩34,037 | -1.25% | 24.1만 |
|---|
| 2026.04.06 | ₩33,528 | ₩34,949 | ₩33,407 | ₩34,748 | +3.64% | 31.3만 |
|---|
| 2026.04.02 | ₩31,985 | ₩33,635 | ₩31,858 | ₩33,595 | +5.03% | 42만 |
|---|
| 2026.04.01 | ₩32,844 | ₩33,789 | ₩32,281 | ₩32,589 | -0.78% | 50.4만 |
|---|
| 2026.03.31 | ₩31,489 | ₩32,636 | ₩30,886 | ₩32,441 | +3.02% | 41.1만 |
|---|
| 2026.03.30 | ₩30,980 | ₩32,079 | ₩30,658 | ₩31,422 | +1.43% | 48.5만 |
|---|
| 2026.03.27 | ₩31,529 | ₩32,267 | ₩30,859 | ₩30,886 | -2.04% | 45.6만 |
|---|
| 2026.03.26 | ₩31,127 | ₩33,159 | ₩30,886 | ₩31,811 | +2.20% | 33.9만 |
|---|
| 2026.03.25 | ₩30,229 | ₩31,342 | ₩29,893 | ₩31,141 | +3.02% | 33.6만 |
|---|
| 2026.03.24 | ₩29,290 | ₩30,054 | ₩29,035 | ₩29,786 | +1.69% | 20.1만 |
|---|
| 2026.03.23 | ₩29,424 | ₩30,141 | ₩29,229 | ₩29,437 | +0.05% | 16.5만 |
|---|
| 2026.03.20 | ₩29,813 | ₩30,054 | ₩28,867 | ₩29,276 | -1.80% | 25.6만 |
|---|
| 2026.03.19 | ₩30,550 | ₩31,436 | ₩29,491 | ₩29,732 | -2.68% | 25.6만 |
|---|
| 2026.03.18 | ₩31,020 | ₩31,509 | ₩30,302 | ₩30,644 | -1.21% | 23.4만 |
|---|
| 2026.03.17 | ₩29,504 | ₩32,594 | ₩29,504 | ₩31,462 | +6.64% | 72.4만 |
|---|
| 2026.03.16 | ₩29,639 | ₩31,395 | ₩28,820 | ₩29,504 | -0.45% | 56.4만 |
|---|
| 2026.03.13 | ₩24,435 | ₩29,437 | ₩24,435 | ₩29,330 | +20.03% | 92.9만 |
|---|
| 2026.03.12 | ₩25,273 | ₩25,454 | ₩24,301 | ₩24,395 | -3.48% | 30.2만 |
|---|
| 2026.03.11 | ₩26,205 | ₩26,634 | ₩25,334 | ₩25,360 | -3.22% | 19.3만 |
|---|
| 2026.03.10 | ₩26,675 | ₩26,889 | ₩26,111 | ₩26,715 | +0.15% | 30.3만 |
|---|
| 2026.03.09 | ₩26,594 | ₩26,715 | ₩25,615 | ₩26,594 | 0.00% | 26.6만 |
|---|
| 2026.03.06 | ₩28,311 | ₩28,311 | ₩26,058 | ₩27,225 | -3.84% | 65.2만 |
|---|
| 2026.03.05 | ₩28,700 | ₩29,504 | ₩27,976 | ₩28,432 | -0.93% | 31.9만 |
|---|
| 2026.03.04 | ₩28,445 | ₩28,888 | ₩27,795 | ₩28,888 | +1.56% | 16.3만 |
|---|
| 2026.03.03 | ₩27,815 | ₩28,552 | ₩27,352 | ₩28,485 | +2.41% | 44.4만 |
|---|
| 2026.03.02 | ₩27,372 | ₩28,673 | ₩27,171 | ₩28,338 | +3.53% | 21.6만 |
|---|
| 2026.02.27 | ₩28,069 | ₩28,740 | ₩27,821 | ₩27,922 | -0.53% | 66.4만 |
|---|
| 2026.02.26 | ₩28,405 | ₩29,162 | ₩27,943 | ₩28,700 | +1.04% | 35.6만 |
|---|
| 2026.02.25 | ₩29,437 | ₩29,974 | ₩28,123 | ₩28,552 | -3.01% | 35.1만 |
|---|
| 2026.02.24 | ₩27,305 | ₩27,741 | ₩26,608 | ₩27,359 | +0.20% | 38.6만 |
|---|
| 2026.02.23 | ₩28,002 | ₩28,914 | ₩27,479 | ₩27,613 | -1.39% | 50.6만 |
|---|
| 2026.02.20 | ₩28,297 | ₩29,183 | ₩27,506 | ₩28,485 | +0.66% | 56.4만 |
|---|
| 2026.02.19 | ₩29,035 | ₩30,483 | ₩27,090 | ₩27,412 | -5.59% | 75.8만 |
|---|
| 2026.02.18 | ₩25,642 | ₩26,152 | ₩24,301 | ₩24,314 | -5.18% | 47.1만 |
|---|
| 2026.02.17 | ₩25,468 | ₩26,514 | ₩25,213 | ₩26,004 | +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 | ₩31,489 | ₩31,489 | ₩25,689 | ₩25,790 | -18.10% | 73.1만 |
|---|
| 2026.02.10 | ₩31,422 | ₩31,972 | ₩30,618 | ₩31,382 | -0.13% | 25.2만 |
|---|
| 2026.02.09 | ₩31,543 | ₩31,650 | ₩30,550 | ₩31,248 | -0.94% | 36.5만 |
|---|
| 2026.02.06 | ₩31,288 | ₩32,227 | ₩31,006 | ₩31,597 | +0.99% | 33.9만 |
|---|
| 2026.02.05 | ₩33,327 | ₩34,104 | ₩30,141 | ₩31,074 | -6.76% | 34.4만 |
|---|
| 2026.02.04 | ₩33,420 | ₩34,037 | ₩32,428 | ₩33,300 | -0.36% | 25.5만 |
|---|
| 2026.02.03 | ₩33,890 | ₩34,681 | ₩32,549 | ₩33,447 | -1.31% | 16.6만 |
|---|
| 2026.02.02 | ₩33,970 | ₩35,030 | ₩33,876 | ₩33,903 | -0.20% | 25.2만 |
|---|
| 2026.01.30 | ₩34,560 | ₩34,842 | ₩33,420 | ₩34,198 | -1.05% | 17.6만 |
|---|
| 2026.01.29 | ₩34,171 | ₩34,909 | ₩33,917 | ₩34,869 | +2.04% | 19.5만 |
|---|
| 2026.01.28 | ₩33,528 | ₩34,252 | ₩33,420 | ₩33,809 | +0.84% | 12.7만 |
|---|
| 2026.01.27 | ₩34,802 | ₩34,802 | ₩33,434 | ₩33,689 | -3.20% | 17.3만 |
|---|
| 2026.01.26 | ₩32,857 | ₩34,587 | ₩32,857 | ₩34,560 | +5.18% | 31.7만 |
|---|
| 2026.01.23 | ₩33,501 | ₩34,346 | ₩32,334 | ₩32,857 | -1.92% | 41.7만 |
|---|
| 2026.01.22 | ₩34,265 | ₩34,775 | ₩33,152 | ₩33,434 | -2.43% | 17.7만 |
|---|
| 2026.01.21 | ₩34,239 | ₩34,855 | ₩33,903 | ₩34,265 | +0.08% | 43.7만 |
|---|
| 2026.01.20 | ₩34,560 | ₩35,083 | ₩33,796 | ₩34,212 | -1.01% | 19.2만 |
|---|
| 2026.01.16 | ₩34,882 | ₩35,539 | ₩34,708 | ₩34,855 | -0.08% | 14.5만 |
|---|
| 2026.01.15 | ₩36,411 | ₩36,974 | ₩34,627 | ₩34,882 | -4.20% | 18.2만 |
|---|
| 2026.01.14 | ₩34,855 | ₩36,103 | ₩34,621 | ₩35,888 | +2.96% | 34.9만 |
|---|
| 2026.01.13 | ₩34,775 | ₩36,143 | ₩34,171 | ₩35,124 | +1.00% | 26.9만 |
|---|
| 2026.01.12 | ₩35,539 | ₩36,143 | ₩33,836 | ₩34,882 | -1.85% | 38.7만 |
|---|
| 2026.01.09 | ₩36,746 | ₩37,095 | ₩35,687 | ₩35,794 | -2.59% | 15.5만 |
|---|
| 2026.01.08 | ₩37,618 | ₩37,784 | ₩36,626 | ₩36,867 | -2.00% | 33.5만 |
|---|
| 2026.01.07 | ₩37,068 | ₩37,417 | ₩35,767 | ₩37,082 | +0.04% | 60.7만 |
|---|
| 2026.01.06 | ₩39,335 | ₩40,528 | ₩37,068 | ₩37,189 | -5.46% | 83만 |
|---|
| 2026.01.05 | ₩37,269 | ₩40,126 | ₩37,269 | ₩39,241 | +5.29% | 35.9만 |
|---|
| 2026.01.02 | ₩39,147 | ₩39,663 | ₩36,378 | ₩37,269 | -4.80% | 89만 |
|---|
| 2025.12.31 | ₩40,072 | ₩40,468 | ₩38,859 | ₩39,107 | -2.41% | 32.5만 |
|---|
| 2025.12.30 | ₩40,649 | ₩40,730 | ₩39,737 | ₩40,032 | -1.52% | 27.1만 |
|---|
| 2025.12.29 | ₩40,126 | ₩41,923 | ₩39,637 | ₩40,542 | +1.04% | 20.4만 |
|---|
| 2025.12.26 | ₩40,890 | ₩41,487 | ₩39,824 | ₩40,099 | -1.94% | 27.9만 |
|---|
| 2025.12.24 | ₩40,502 | ₩42,419 | ₩40,448 | ₩40,890 | +0.96% | 18.9만 |
|---|
| 2025.12.23 | ₩39,187 | ₩41,105 | ₩37,672 | ₩40,569 | +3.52% | 48.8만 |
|---|
| 2025.12.22 | ₩37,860 | ₩39,596 | ₩37,709 | ₩39,227 | +3.61% | 24.4만 |
|---|
| 2025.12.19 | ₩39,375 | ₩40,233 | ₩37,692 | ₩37,779 | -4.05% | 153.4만 |
|---|
| 2025.12.18 | ₩39,308 | ₩40,542 | ₩38,342 | ₩39,308 | 0.00% | 51.7만 |
|---|
| 2025.12.17 | ₩38,034 | ₩39,563 | ₩37,967 | ₩38,892 | +2.26% | 35.4만 |
|---|
| 2025.12.16 | ₩37,055 | ₩38,356 | ₩35,566 | ₩38,061 | +2.71% | 32.3만 |
|---|
| 2025.12.15 | ₩37,323 | ₩38,088 | ₩36,089 | ₩36,881 | -1.19% | 28.8만 |
|---|
| 2025.12.12 | ₩37,135 | ₩39,388 | ₩36,787 | ₩37,189 | +0.14% | 29.3만 |
|---|
| 2025.12.11 | ₩36,197 | ₩38,923 | ₩35,325 | ₩36,827 | +1.74% | 37.5만 |
|---|
| 2025.12.10 | ₩35,727 | ₩36,881 | ₩35,325 | ₩36,277 | +1.54% | 21.7만 |
|---|
| 2025.12.09 | ₩32,629 | ₩36,572 | ₩31,918 | ₩35,808 | +9.74% | 48.6만 |
|---|
| 2025.12.08 | ₩33,206 | ₩33,984 | ₩32,039 | ₩32,602 | -1.82% | 35.3만 |
|---|
| 2025.12.05 | ₩33,407 | ₩35,070 | ₩32,757 | ₩33,139 | -0.80% | 52만 |
|---|
| 2025.12.04 | ₩31,865 | ₩33,543 | ₩31,865 | ₩33,488 | +5.09% | 40.2만 |
|---|
| 2025.12.03 | ₩31,462 | ₩32,334 | ₩30,027 | ₩31,838 | +1.19% | 42.5만 |
|---|
| 2025.12.02 | ₩32,012 | ₩32,267 | ₩30,685 | ₩31,436 | -1.80% | 28.7만 |
|---|
| 2025.12.01 | ₩31,100 | ₩32,522 | ₩30,872 | ₩32,039 | +3.02% | 23.1만 |
|---|
| 2025.11.28 | ₩33,689 | ₩34,185 | ₩31,006 | ₩31,275 | -7.17% | 18만 |
|---|
| 2025.11.26 | ₩33,206 | ₩33,997 | ₩32,146 | ₩33,514 | +0.93% | 32.9만 |
|---|
| 2025.11.25 | ₩31,503 | ₩33,260 | ₩30,899 | ₩32,897 | +4.43% | 32.3만 |
|---|
| 2025.11.24 | ₩31,074 | ₩31,771 | ₩30,135 | ₩31,074 | 0.00% | 46.4만 |
|---|
| 2025.11.21 | ₩30,631 | ₩31,838 | ₩29,853 | ₩31,342 | +2.32% | 24.4만 |
|---|
| 2025.11.20 | ₩31,851 | ₩31,972 | ₩29,987 | ₩30,966 | -2.78% | 27만 |
|---|
| 2025.11.19 | ₩30,470 | ₩31,885 | ₩29,504 | ₩31,127 | +2.16% | 25.8만 |
|---|
| 2025.11.18 | ₩31,342 | ₩32,026 | ₩30,550 | ₩30,846 | -1.58% | 16.6만 |
|---|
| 2025.11.17 | ₩33,286 | ₩33,890 | ₩31,570 | ₩31,932 | -4.07% | 40.9만 |
|---|
| 2025.11.14 | ₩33,139 | ₩33,662 | ₩32,341 | ₩33,166 | +0.08% | 12.4만 |
|---|
| 2025.11.13 | ₩33,635 | ₩34,963 | ₩30,179 | ₩33,353 | -0.84% | 29.4만 |
|---|
| 2025.11.12 | ₩34,735 | ₩35,432 | ₩33,286 | ₩33,742 | -2.86% | 11.1만 |
|---|
| 2025.11.11 | ₩36,197 | ₩36,411 | ₩34,158 | ₩34,373 | -5.04% | 9.2만 |
|---|
| 2025.11.10 | ₩35,633 | ₩36,210 | ₩35,043 | ₩35,754 | +0.34% | 10.9만 |
|---|
| 2025.11.07 | ₩34,064 | ₩36,210 | ₩33,682 | ₩36,022 | +5.75% | 23.7만 |
|---|
| 2025.11.06 | ₩34,359 | ₩34,708 | ₩33,327 | ₩33,917 | -1.29% | 19.2만 |
|---|
| 2025.11.05 | ₩34,855 | ₩34,855 | ₩33,693 | ₩34,346 | -1.46% | 12.1만 |
|---|
| 2025.11.04 | ₩33,233 | ₩34,091 | ₩32,857 | ₩34,091 | +2.58% | 50.4만 |
|---|
| 2025.11.03 | ₩34,104 | ₩35,834 | ₩33,300 | ₩33,876 | -0.67% | 34.3만 |
|---|
| 2025.10.31 | ₩35,553 | ₩36,565 | ₩34,406 | ₩34,440 | -3.13% | 23.6만 |
|---|
| 2025.10.30 | ₩33,541 | ₩36,042 | ₩33,541 | ₩35,526 | +5.92% | 21.5만 |
|---|
| 2025.10.29 | ₩34,467 | ₩35,285 | ₩33,648 | ₩33,890 | -1.67% | 26.1만 |
|---|
| 2025.10.28 | ₩34,601 | ₩35,513 | ₩33,796 | ₩34,453 | -0.43% | 29.1만 |
|---|
| 2025.10.27 | ₩35,338 | ₩35,888 | ₩33,528 | ₩34,198 | -3.23% | 24.8만 |
|---|
| 2025.10.24 | ₩33,662 | ₩36,170 | ₩33,662 | ₩35,365 | +5.06% | 36.2만 |
|---|
| 2025.10.23 | ₩33,192 | ₩34,869 | ₩33,018 | ₩33,648 | +1.37% | 29.9만 |
|---|
| 2025.10.22 | ₩33,756 | ₩34,138 | ₩32,857 | ₩33,260 | -1.47% | 14.5만 |
|---|
| 2025.10.21 | ₩33,528 | ₩34,551 | ₩33,528 | ₩34,185 | +1.96% | 17.2만 |
|---|
| 2025.10.20 | ₩34,212 | ₩34,212 | ₩32,522 | ₩33,528 | -2.00% | 13.7만 |
|---|
| 2025.10.17 | ₩33,729 | ₩34,869 | ₩33,085 | ₩33,702 | -0.08% | 20.1만 |
|---|
| 2025.10.16 | ₩34,467 | ₩35,330 | ₩32,763 | ₩33,984 | -1.40% | 21.9만 |
|---|
| 2025.10.15 | ₩37,189 | ₩37,189 | ₩33,883 | ₩35,392 | -4.83% | 32.7만 |
|---|
| 2025.10.14 | ₩38,275 | ₩38,275 | ₩36,264 | ₩36,666 | -4.20% | 17.2만 |
|---|
| 2025.10.13 | ₩34,855 | ₩38,758 | ₩34,735 | ₩38,047 | +9.16% | 44.3만 |
|---|
| 2025.10.10 | ₩37,350 | ₩37,350 | ₩35,244 | ₩35,513 | -4.92% | 39.4만 |
|---|