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 | ₩37,896 | ₩38,512 | ₩37,567 | ₩38,512 | +1.63% | 31.4만 |
| 2026.10.08 | ₩37,145 | ₩38,432 | ₩36,743 | ₩38,110 | +2.60% | 57.3만 |
| 2026.10.07 | ₩36,100 | ₩37,440 | ₩36,073 | ₩37,333 | +3.41% | 40.4만 |
| 2026.10.06 | ₩36,234 | ₩36,743 | ₩35,966 | ₩36,435 | +0.55% | 94.6만 |
| 2026.10.05 | ₩37,440 | ₩37,440 | ₩35,524 | ₩36,341 | -2.93% | 43.4만 |
| 2026.10.02 | ₩36,837 | ₩38,834 | ₩36,636 | ₩36,757 | -0.22% | 73.3만 |
| 2026.10.01 | ₩36,650 | ₩37,427 | ₩35,658 | ₩36,502 | -0.40% | 75.1만 |
| 2026.09.30 | ₩37,360 | ₩37,902 | ₩36,509 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,650 |
| -1.90% |
| 49만 |
| 2026.09.29 | ₩37,132 | ₩37,427 | ₩36,073 | ₩37,132 | 0.00% | 53.5만 |
|---|
| 2026.09.28 | ₩36,529 | ₩37,346 | ₩36,060 | ₩37,253 | +1.98% | 50.2만 |
|---|
| 2026.09.25 | ₩36,469 | ₩37,360 | ₩35,872 | ₩36,864 | +1.08% | 65.5만 |
|---|
| 2026.09.24 | ₩37,119 | ₩37,628 | ₩36,154 | ₩36,315 | -2.17% | 75.4만 |
|---|
| 2026.09.23 | ₩36,489 | ₩37,199 | ₩36,268 | ₩37,199 | +1.95% | 77만 |
|---|
| 2026.09.22 | ₩39,196 | ₩39,196 | ₩35,698 | ₩36,918 | -5.81% | 99.4만 |
|---|
| 2026.09.21 | ₩39,879 | ₩40,288 | ₩38,311 | ₩38,365 | -3.80% | 62만 |
|---|
| 2026.09.18 | ₩40,536 | ₩41,380 | ₩39,517 | ₩39,919 | -1.52% | 98.1만 |
|---|
| 2026.09.17 | ₩42,479 | ₩42,479 | ₩40,040 | ₩40,482 | -4.70% | 41.9만 |
|---|
| 2026.09.16 | ₩40,750 | ₩41,822 | ₩40,335 | ₩40,897 | +0.36% | 46.2만 |
|---|
| 2026.09.15 | ₩41,353 | ₩41,983 | ₩41,125 | ₩41,125 | -0.55% | 38.3만 |
|---|
| 2026.09.14 | ₩42,840 | ₩43,718 | ₩41,735 | ₩41,983 | -2.00% | 51.8만 |
|---|
| 2026.09.11 | ₩41,728 | ₩42,639 | ₩41,601 | ₩42,345 | +1.48% | 38만 |
|---|
| 2026.09.10 | ₩42,345 | ₩42,639 | ₩41,574 | ₩41,728 | -1.46% | 33.6만 |
|---|
| 2026.09.09 | ₩43,631 | ₩43,631 | ₩41,621 | ₩42,371 | -2.89% | 36.1만 |
|---|
| 2026.09.08 | ₩43,926 | ₩43,926 | ₩42,639 | ₩42,948 | -2.23% | 31.4만 |
|---|
| 2026.09.04 | ₩44,234 | ₩45,145 | ₩43,912 | ₩44,529 | +0.67% | 36.2만 |
|---|
| 2026.09.03 | ₩45,346 | ₩46,391 | ₩44,462 | ₩44,757 | -1.30% | 62.6만 |
|---|
| 2026.09.02 | ₩44,368 | ₩45,145 | ₩44,127 | ₩44,596 | +0.51% | 36.2만 |
|---|
| 2026.09.01 | ₩44,703 | ₩45,199 | ₩43,792 | ₩43,819 | -1.98% | 33.8만 |
|---|
| 2026.08.31 | ₩44,958 | ₩46,144 | ₩44,328 | ₩44,636 | -0.72% | 34만 |
|---|
| 2026.08.28 | ₩45,815 | ₩47,045 | ₩45,185 | ₩45,386 | -0.94% | 37.9만 |
|---|
| 2026.08.27 | ₩45,534 | ₩46,599 | ₩44,355 | ₩45,735 | +0.44% | 55.7만 |
|---|
| 2026.08.26 | ₩46,083 | ₩46,619 | ₩45,447 | ₩45,829 | -0.55% | 29.8만 |
|---|
| 2026.08.25 | ₩45,561 | ₩46,324 | ₩44,649 | ₩46,137 | +1.26% | 46.9만 |
|---|
| 2026.08.24 | ₩44,797 | ₩45,762 | ₩44,234 | ₩44,408 | -0.87% | 27.8만 |
|---|
| 2026.08.21 | ₩43,068 | ₩44,924 | ₩43,068 | ₩44,703 | +3.80% | 30.6만 |
|---|
| 2026.08.20 | ₩43,175 | ₩44,609 | ₩42,492 | ₩43,631 | +1.06% | 53.2만 |
|---|
| 2026.08.19 | ₩43,564 | ₩44,716 | ₩43,350 | ₩43,443 | -0.28% | 45.7만 |
|---|
| 2026.08.18 | ₩42,345 | ₩42,666 | ₩41,139 | ₩42,211 | -0.32% | 36만 |
|---|
| 2026.08.17 | ₩42,211 | ₩42,948 | ₩41,594 | ₩42,184 | -0.06% | 37.5만 |
|---|
| 2026.08.14 | ₩43,618 | ₩43,618 | ₩42,077 | ₩42,492 | -2.58% | 33.7만 |
|---|
| 2026.08.13 | ₩41,755 | ₩43,510 | ₩41,366 | ₩42,974 | +2.92% | 47.1만 |
|---|
| 2026.08.12 | ₩41,648 | ₩42,392 | ₩41,192 | ₩41,232 | -1.00% | 42.4만 |
|---|
| 2026.08.11 | ₩41,675 | ₩43,015 | ₩41,206 | ₩41,902 | +0.55% | 41만 |
|---|
| 2026.08.10 | ₩42,680 | ₩44,269 | ₩41,420 | ₩41,768 | -2.14% | 40.7만 |
|---|
| 2026.08.07 | ₩44,060 | ₩44,944 | ₩42,814 | ₩42,907 | -2.62% | 51.6만 |
|---|
| 2026.08.06 | ₩43,966 | ₩44,542 | ₩43,564 | ₩43,993 | +0.06% | 34.5만 |
|---|
| 2026.08.05 | ₩42,921 | ₩43,993 | ₩42,680 | ₩43,966 | +2.44% | 58.3만 |
|---|
| 2026.08.04 | ₩42,036 | ₩42,800 | ₩41,279 | ₩42,733 | +1.66% | 52.7만 |
|---|
| 2026.08.03 | ₩42,331 | ₩43,202 | ₩42,063 | ₩42,385 | +0.13% | 67.3만 |
|---|
| 2026.07.31 | ₩42,063 | ₩43,504 | ₩41,632 | ₩42,492 | +1.02% | 99.9만 |
|---|
| 2026.07.30 | ₩45,145 | ₩45,621 | ₩41,125 | ₩42,425 | -6.03% | 218.8만 |
|---|
| 2026.07.29 | ₩41,983 | ₩47,102 | ₩41,969 | ₩47,048 | +12.07% | 159.8만 |
|---|
| 2026.07.28 | ₩41,661 | ₩42,720 | ₩41,326 | ₩42,720 | +2.54% | 61.9만 |
|---|
| 2026.07.27 | ₩41,728 | ₩42,425 | ₩40,067 | ₩41,299 | -1.03% | 91.7만 |
|---|
| 2026.07.24 | ₩40,321 | ₩41,340 | ₩39,624 | ₩40,522 | +0.50% | 68.1만 |
|---|
| 2026.07.23 | ₩40,696 | ₩40,696 | ₩38,371 | ₩40,040 | -1.61% | 77.7만 |
|---|
| 2026.07.22 | ₩43,363 | ₩43,363 | ₩37,789 | ₩40,201 | -7.29% | 101.6만 |
|---|
| 2026.07.21 | ₩41,715 | ₩42,881 | ₩40,268 | ₩40,656 | -2.54% | 74.8만 |
|---|
| 2026.07.20 | ₩41,567 | ₩42,566 | ₩41,058 | ₩42,331 | +1.84% | 48.1만 |
|---|
| 2026.07.17 | ₩41,206 | ₩42,894 | ₩41,206 | ₩41,581 | +0.91% | 82.1만 |
|---|
| 2026.07.16 | ₩41,715 | ₩42,103 | ₩40,603 | ₩41,822 | +0.26% | 43.1만 |
|---|
| 2026.07.15 | ₩43,484 | ₩43,953 | ₩41,152 | ₩41,232 | -5.18% | 35.5만 |
|---|
| 2026.07.14 | ₩42,706 | ₩43,551 | ₩42,513 | ₩42,599 | -0.25% | 37.6만 |
|---|
| 2026.07.13 | ₩43,350 | ₩43,886 | ₩41,447 | ₩43,122 | -0.53% | 41.1만 |
|---|
| 2026.07.10 | ₩43,845 | ₩44,120 | ₩42,639 | ₩42,773 | -2.44% | 34.5만 |
|---|
| 2026.07.09 | ₩41,621 | ₩43,718 | ₩41,085 | ₩43,309 | +4.06% | 42.6만 |
|---|
| 2026.07.08 | ₩44,020 | ₩44,234 | ₩41,768 | ₩42,224 | -4.08% | 76.8만 |
|---|
| 2026.07.07 | ₩44,757 | ₩46,378 | ₩44,381 | ₩45,279 | +1.17% | 74.6만 |
|---|
| 2026.07.06 | ₩44,328 | ₩45,527 | ₩44,288 | ₩44,743 | +0.94% | 109.4만 |
|---|
| 2026.07.02 | ₩45,480 | ₩46,103 | ₩43,805 | ₩44,515 | -2.12% | 91만 |
|---|
| 2026.07.01 | ₩42,787 | ₩45,762 | ₩42,613 | ₩45,641 | +6.67% | 170.5만 |
|---|
| 2026.06.30 | ₩40,871 | ₩42,438 | ₩40,469 | ₩42,211 | +3.28% | 133.1만 |
|---|
| 2026.06.29 | ₩40,174 | ₩40,985 | ₩38,974 | ₩40,844 | +1.67% | 101만 |
|---|
| 2026.06.26 | ₩37,360 | ₩40,187 | ₩36,810 | ₩40,160 | +7.50% | 656.2만 |
|---|
| 2026.06.25 | ₩38,727 | ₩39,376 | ₩36,743 | ₩36,770 | -5.05% | 67.4만 |
|---|
| 2026.06.24 | ₩40,040 | ₩40,522 | ₩38,794 | ₩38,847 | -2.98% | 82.9만 |
|---|
| 2026.06.23 | ₩38,807 | ₩40,348 | ₩37,775 | ₩39,825 | +2.62% | 48.1만 |
|---|
| 2026.06.22 | ₩39,048 | ₩40,134 | ₩38,378 | ₩38,485 | -1.44% | 39.6만 |
|---|
| 2026.06.18 | ₩39,209 | ₩39,852 | ₩37,695 | ₩39,182 | -0.07% | 54.6만 |
|---|
| 2026.06.17 | ₩37,521 | ₩39,376 | ₩37,454 | ₩38,606 | +2.89% | 73.7만 |
|---|
| 2026.06.16 | ₩36,717 | ₩37,789 | ₩36,717 | ₩37,427 | +1.93% | 45.2만 |
|---|
| 2026.06.15 | ₩36,489 | ₩37,413 | ₩36,328 | ₩36,931 | +1.21% | 60.9만 |
|---|
| 2026.06.12 | ₩36,301 | ₩37,500 | ₩35,805 | ₩36,717 | +1.14% | 43만 |
|---|
| 2026.06.11 | ₩36,623 | ₩36,918 | ₩35,859 | ₩36,301 | -0.88% | 50.7만 |
|---|
| 2026.06.10 | ₩34,077 | ₩36,382 | ₩33,882 | ₩36,114 | +5.98% | 87.2만 |
|---|
| 2026.06.09 | ₩33,299 | ₩34,345 | ₩33,112 | ₩33,702 | +1.21% | 64.1만 |
|---|
| 2026.06.08 | ₩34,157 | ₩34,372 | ₩32,844 | ₩32,991 | -3.41% | 48.5만 |
|---|
| 2026.06.05 | ₩32,281 | ₩34,733 | ₩32,281 | ₩34,157 | +5.81% | 54.4만 |
|---|
| 2026.06.04 | ₩32,777 | ₩33,353 | ₩31,825 | ₩32,268 | -1.55% | 119.2만 |
|---|
| 2026.06.03 | ₩33,366 | ₩33,460 | ₩31,919 | ₩32,576 | -2.37% | 100.8만 |
|---|
| 2026.06.02 | ₩34,479 | ₩35,651 | ₩33,326 | ₩33,608 | -2.53% | 113만 |
|---|
| 2026.06.01 | ₩36,864 | ₩38,177 | ₩35,095 | ₩35,176 | -4.58% | 89만 |
|---|
| 2026.05.29 | ₩37,668 | ₩37,956 | ₩36,924 | ₩37,614 | -0.14% | 69.1만 |
|---|
| 2026.05.28 | ₩37,990 | ₩38,901 | ₩37,306 | ₩37,400 | -1.55% | 36.9만 |
|---|
| 2026.05.27 | ₩38,767 | ₩39,537 | ₩37,588 | ₩37,963 | -2.07% | 58.8만 |
|---|
| 2026.05.26 | ₩38,003 | ₩39,242 | ₩37,065 | ₩38,780 | +2.05% | 143.9만 |
|---|
| 2026.05.22 | ₩36,569 | ₩37,427 | ₩36,140 | ₩37,346 | +2.13% | 48.8만 |
|---|
| 2026.05.21 | ₩36,569 | ₩36,884 | ₩35,323 | ₩36,542 | -0.07% | 55.1만 |
|---|
| 2026.05.20 | ₩35,859 | ₩37,226 | ₩35,618 | ₩37,226 | +3.81% | 103.7만 |
|---|
| 2026.05.19 | ₩35,926 | ₩36,315 | ₩34,881 | ₩35,779 | -0.41% | 98만 |
|---|
| 2026.05.18 | ₩37,333 | ₩38,191 | ₩35,819 | ₩36,475 | -2.30% | 105.2만 |
|---|
| 2026.05.15 | ₩36,341 | ₩38,083 | ₩36,127 | ₩37,521 | +3.24% | 209.1만 |
|---|
| 2026.05.14 | ₩37,186 | ₩37,722 | ₩35,805 | ₩36,797 | -1.05% | 519.3만 |
|---|
| 2026.05.13 | ₩38,191 | ₩38,191 | ₩34,854 | ₩37,440 | -1.96% | 96.7만 |
|---|
| 2026.05.12 | ₩38,311 | ₩38,861 | ₩35,537 | ₩38,244 | -0.17% | 34.1만 |
|---|
| 2026.05.11 | ₩39,933 | ₩41,179 | ₩39,383 | ₩41,112 | +2.95% | 49만 |
|---|
| 2026.05.08 | ₩41,098 | ₩41,179 | ₩38,124 | ₩40,093 | -2.45% | 45.1만 |
|---|
| 2026.05.07 | ₩33,836 | ₩40,938 | ₩33,413 | ₩40,830 | +20.67% | 143.1만 |
|---|
| 2026.05.06 | ₩33,782 | ₩34,385 | ₩33,299 | ₩33,474 | -0.91% | 24.3만 |
|---|
| 2026.05.05 | ₩32,830 | ₩33,353 | ₩32,174 | ₩33,353 | +1.59% | 28.9만 |
|---|
| 2026.05.04 | ₩33,273 | ₩34,063 | ₩32,670 | ₩32,777 | -1.49% | 23.3만 |
|---|
| 2026.05.01 | ₩34,090 | ₩34,640 | ₩32,227 | ₩33,246 | -2.48% | 69.5만 |
|---|
| 2026.04.30 | ₩34,090 | ₩35,953 | ₩33,567 | ₩33,675 | -1.22% | 21.7만 |
|---|
| 2026.04.29 | ₩35,484 | ₩35,725 | ₩34,331 | ₩34,720 | -2.15% | 17.6만 |
|---|
| 2026.04.28 | ₩35,765 | ₩36,067 | ₩35,095 | ₩35,685 | -0.22% | 16.1만 |
|---|
| 2026.04.27 | ₩35,872 | ₩37,011 | ₩35,511 | ₩35,524 | -0.97% | 48.4만 |
|---|
| 2026.04.24 | ₩36,435 | ₩36,435 | ₩34,921 | ₩35,926 | -1.40% | 32.6만 |
|---|
| 2026.04.23 | ₩37,239 | ₩37,507 | ₩34,733 | ₩36,422 | -2.20% | 60.7만 |
|---|
| 2026.04.22 | ₩37,601 | ₩37,668 | ₩36,114 | ₩37,614 | +0.04% | 36.2만 |
|---|
| 2026.04.21 | ₩38,794 | ₩39,196 | ₩37,005 | ₩37,320 | -3.80% | 34.1만 |
|---|
| 2026.04.20 | ₩37,521 | ₩38,847 | ₩36,743 | ₩38,566 | +2.79% | 41.7만 |
|---|
| 2026.04.17 | ₩36,315 | ₩37,132 | ₩35,685 | ₩37,065 | +2.07% | 42.2만 |
|---|
| 2026.04.16 | ₩36,154 | ₩36,556 | ₩35,430 | ₩35,779 | -1.04% | 28.8만 |
|---|
| 2026.04.15 | ₩35,323 | ₩37,092 | ₩35,095 | ₩36,127 | +2.28% | 53.2만 |
|---|
| 2026.04.14 | ₩34,586 | ₩35,779 | ₩34,358 | ₩35,310 | +2.09% | 28.6만 |
|---|
| 2026.04.13 | ₩32,777 | ₩34,251 | ₩32,040 | ₩34,251 | +4.50% | 24.7만 |
|---|
| 2026.04.10 | ₩33,098 | ₩33,775 | ₩32,964 | ₩33,139 | +0.12% | 18.4만 |
|---|
| 2026.04.09 | ₩33,889 | ₩34,593 | ₩33,152 | ₩33,340 | -1.62% | 18.1만 |
|---|
| 2026.04.08 | ₩34,854 | ₩35,591 | ₩34,372 | ₩34,787 | -0.19% | 25.5만 |
|---|
| 2026.04.07 | ₩34,439 | ₩34,934 | ₩33,876 | ₩34,010 | -1.25% | 24.1만 |
|---|
| 2026.04.06 | ₩33,501 | ₩34,921 | ₩33,380 | ₩34,720 | +3.64% | 31.3만 |
|---|
| 2026.04.02 | ₩31,959 | ₩33,608 | ₩31,832 | ₩33,567 | +5.03% | 42만 |
|---|
| 2026.04.01 | ₩32,817 | ₩33,762 | ₩32,254 | ₩32,562 | -0.78% | 50.4만 |
|---|
| 2026.03.31 | ₩31,464 | ₩32,609 | ₩30,861 | ₩32,415 | +3.02% | 41.1만 |
|---|
| 2026.03.30 | ₩30,954 | ₩32,053 | ₩30,633 | ₩31,397 | +1.43% | 48.5만 |
|---|
| 2026.03.27 | ₩31,504 | ₩32,241 | ₩30,834 | ₩30,861 | -2.04% | 45.6만 |
|---|
| 2026.03.26 | ₩31,102 | ₩33,132 | ₩30,861 | ₩31,785 | +2.20% | 33.9만 |
|---|
| 2026.03.25 | ₩30,204 | ₩31,316 | ₩29,869 | ₩31,115 | +3.02% | 33.6만 |
|---|
| 2026.03.24 | ₩29,266 | ₩30,030 | ₩29,011 | ₩29,762 | +1.69% | 20.1만 |
|---|
| 2026.03.23 | ₩29,400 | ₩30,117 | ₩29,206 | ₩29,413 | +0.05% | 16.5만 |
|---|
| 2026.03.20 | ₩29,789 | ₩30,030 | ₩28,844 | ₩29,253 | -1.80% | 25.6만 |
|---|
| 2026.03.19 | ₩30,526 | ₩31,410 | ₩29,467 | ₩29,708 | -2.68% | 25.6만 |
|---|
| 2026.03.18 | ₩30,995 | ₩31,484 | ₩30,278 | ₩30,619 | -1.21% | 23.4만 |
|---|
| 2026.03.17 | ₩29,480 | ₩32,568 | ₩29,480 | ₩31,437 | +6.64% | 72.4만 |
|---|
| 2026.03.16 | ₩29,614 | ₩31,370 | ₩28,797 | ₩29,480 | -0.45% | 56.4만 |
|---|
| 2026.03.13 | ₩24,415 | ₩29,413 | ₩24,415 | ₩29,306 | +20.03% | 92.9만 |
|---|
| 2026.03.12 | ₩25,253 | ₩25,434 | ₩24,281 | ₩24,375 | -3.48% | 30.2만 |
|---|
| 2026.03.11 | ₩26,184 | ₩26,613 | ₩25,313 | ₩25,340 | -3.22% | 19.3만 |
|---|
| 2026.03.10 | ₩26,653 | ₩26,867 | ₩26,090 | ₩26,693 | +0.15% | 30.3만 |
|---|
| 2026.03.09 | ₩26,573 | ₩26,693 | ₩25,594 | ₩26,573 | 0.00% | 26.6만 |
|---|
| 2026.03.06 | ₩28,288 | ₩28,288 | ₩26,037 | ₩27,202 | -3.84% | 65.2만 |
|---|
| 2026.03.05 | ₩28,676 | ₩29,480 | ₩27,953 | ₩28,408 | -0.93% | 31.9만 |
|---|
| 2026.03.04 | ₩28,422 | ₩28,864 | ₩27,772 | ₩28,864 | +1.56% | 16.3만 |
|---|
| 2026.03.03 | ₩27,792 | ₩28,529 | ₩27,330 | ₩28,462 | +2.41% | 44.4만 |
|---|
| 2026.03.02 | ₩27,350 | ₩28,650 | ₩27,149 | ₩28,315 | +3.53% | 21.6만 |
|---|
| 2026.02.27 | ₩28,047 | ₩28,717 | ₩27,799 | ₩27,899 | -0.53% | 66.4만 |
|---|
| 2026.02.26 | ₩28,382 | ₩29,139 | ₩27,921 | ₩28,676 | +1.04% | 35.6만 |
|---|
| 2026.02.25 | ₩29,413 | ₩29,949 | ₩28,100 | ₩28,529 | -3.01% | 35.1만 |
|---|
| 2026.02.24 | ₩27,283 | ₩27,718 | ₩26,586 | ₩27,336 | +0.20% | 38.6만 |
|---|
| 2026.02.23 | ₩27,980 | ₩28,891 | ₩27,457 | ₩27,591 | -1.39% | 50.6만 |
|---|
| 2026.02.20 | ₩28,274 | ₩29,159 | ₩27,484 | ₩28,462 | +0.66% | 56.4만 |
|---|
| 2026.02.19 | ₩29,011 | ₩30,459 | ₩27,068 | ₩27,390 | -5.59% | 75.8만 |
|---|
| 2026.02.18 | ₩25,621 | ₩26,130 | ₩24,281 | ₩24,295 | -5.18% | 47.1만 |
|---|
| 2026.02.17 | ₩25,447 | ₩26,492 | ₩25,192 | ₩25,983 | +2.11% | 39.5만 |
|---|
| 2026.02.13 | ₩24,147 | ₩26,063 | ₩23,464 | ₩25,313 | +4.83% | 78.4만 |
|---|
| 2026.02.12 | ₩25,876 | ₩25,903 | ₩19,805 | ₩22,968 | -11.24% | 216.6만 |
|---|
| 2026.02.11 | ₩31,464 | ₩31,464 | ₩25,668 | ₩25,769 | -18.10% | 73.1만 |
|---|
| 2026.02.10 | ₩31,397 | ₩31,946 | ₩30,593 | ₩31,356 | -0.13% | 25.2만 |
|---|
| 2026.02.09 | ₩31,517 | ₩31,624 | ₩30,526 | ₩31,222 | -0.94% | 36.5만 |
|---|
| 2026.02.06 | ₩31,263 | ₩32,201 | ₩30,981 | ₩31,571 | +0.99% | 33.9만 |
|---|
| 2026.02.05 | ₩33,299 | ₩34,077 | ₩30,117 | ₩31,048 | -6.76% | 34.4만 |
|---|
| 2026.02.04 | ₩33,393 | ₩34,010 | ₩32,402 | ₩33,273 | -0.36% | 25.5만 |
|---|
| 2026.02.03 | ₩33,862 | ₩34,653 | ₩32,522 | ₩33,420 | -1.31% | 16.6만 |
|---|
| 2026.02.02 | ₩33,943 | ₩35,001 | ₩33,849 | ₩33,876 | -0.20% | 25.2만 |
|---|
| 2026.01.30 | ₩34,532 | ₩34,814 | ₩33,393 | ₩34,171 | -1.05% | 17.6만 |
|---|
| 2026.01.29 | ₩34,144 | ₩34,881 | ₩33,889 | ₩34,841 | +2.04% | 19.5만 |
|---|
| 2026.01.28 | ₩33,501 | ₩34,224 | ₩33,393 | ₩33,782 | +0.84% | 12.7만 |
|---|
| 2026.01.27 | ₩34,774 | ₩34,774 | ₩33,407 | ₩33,661 | -3.20% | 17.3만 |
|---|
| 2026.01.26 | ₩32,830 | ₩34,559 | ₩32,830 | ₩34,532 | +5.18% | 31.7만 |
|---|
| 2026.01.23 | ₩33,474 | ₩34,318 | ₩32,308 | ₩32,830 | -1.92% | 41.7만 |
|---|
| 2026.01.22 | ₩34,238 | ₩34,747 | ₩33,125 | ₩33,407 | -2.43% | 17.7만 |
|---|
| 2026.01.21 | ₩34,211 | ₩34,827 | ₩33,876 | ₩34,238 | +0.08% | 43.7만 |
|---|
| 2026.01.20 | ₩34,532 | ₩35,055 | ₩33,769 | ₩34,184 | -1.01% | 19.2만 |
|---|
| 2026.01.16 | ₩34,854 | ₩35,511 | ₩34,680 | ₩34,827 | -0.08% | 14.5만 |
|---|
| 2026.01.15 | ₩36,382 | ₩36,944 | ₩34,599 | ₩34,854 | -4.20% | 18.2만 |
|---|
| 2026.01.14 | ₩34,827 | ₩36,073 | ₩34,593 | ₩35,859 | +2.96% | 34.9만 |
|---|
| 2026.01.13 | ₩34,747 | ₩36,114 | ₩34,144 | ₩35,095 | +1.00% | 26.9만 |
|---|
| 2026.01.12 | ₩35,511 | ₩36,114 | ₩33,809 | ₩34,854 | -1.85% | 38.7만 |
|---|
| 2026.01.09 | ₩36,717 | ₩37,065 | ₩35,658 | ₩35,765 | -2.59% | 15.5만 |
|---|
| 2026.01.08 | ₩37,588 | ₩37,754 | ₩36,596 | ₩36,837 | -2.00% | 33.5만 |
|---|
| 2026.01.07 | ₩37,038 | ₩37,387 | ₩35,738 | ₩37,052 | +0.04% | 60.7만 |
|---|
| 2026.01.06 | ₩39,303 | ₩40,495 | ₩37,038 | ₩37,159 | -5.46% | 83만 |
|---|
| 2026.01.05 | ₩37,239 | ₩40,093 | ₩37,239 | ₩39,209 | +5.29% | 35.9만 |
|---|
| 2026.01.02 | ₩39,115 | ₩39,631 | ₩36,348 | ₩37,239 | -4.80% | 89만 |
|---|
| 2025.12.31 | ₩40,040 | ₩40,435 | ₩38,827 | ₩39,075 | -2.41% | 32.5만 |
|---|
| 2025.12.30 | ₩40,616 | ₩40,696 | ₩39,705 | ₩40,000 | -1.52% | 27.1만 |
|---|
| 2025.12.29 | ₩40,093 | ₩41,889 | ₩39,604 | ₩40,509 | +1.04% | 20.4만 |
|---|
| 2025.12.26 | ₩40,857 | ₩41,454 | ₩39,792 | ₩40,067 | -1.94% | 27.9만 |
|---|
| 2025.12.24 | ₩40,469 | ₩42,385 | ₩40,415 | ₩40,857 | +0.96% | 18.9만 |
|---|
| 2025.12.23 | ₩39,155 | ₩41,072 | ₩37,641 | ₩40,536 | +3.52% | 48.8만 |
|---|
| 2025.12.22 | ₩37,829 | ₩39,564 | ₩37,679 | ₩39,196 | +3.61% | 24.4만 |
|---|
| 2025.12.19 | ₩39,343 | ₩40,201 | ₩37,661 | ₩37,748 | -4.05% | 153.4만 |
|---|
| 2025.12.18 | ₩39,276 | ₩40,509 | ₩38,311 | ₩39,276 | 0.00% | 51.7만 |
|---|
| 2025.12.17 | ₩38,003 | ₩39,531 | ₩37,936 | ₩38,861 | +2.26% | 35.4만 |
|---|
| 2025.12.16 | ₩37,025 | ₩38,325 | ₩35,537 | ₩38,030 | +2.71% | 32.3만 |
|---|
| 2025.12.15 | ₩37,293 | ₩38,057 | ₩36,060 | ₩36,851 | -1.19% | 28.8만 |
|---|
| 2025.12.12 | ₩37,105 | ₩39,356 | ₩36,757 | ₩37,159 | +0.14% | 29.3만 |
|---|
| 2025.12.11 | ₩36,167 | ₩38,891 | ₩35,296 | ₩36,797 | +1.74% | 37.5만 |
|---|
| 2025.12.10 | ₩35,698 | ₩36,851 | ₩35,296 | ₩36,248 | +1.54% | 21.7만 |
|---|
| 2025.12.09 | ₩32,603 | ₩36,542 | ₩31,892 | ₩35,779 | +9.74% | 48.6만 |
|---|
| 2025.12.08 | ₩33,179 | ₩33,956 | ₩32,013 | ₩32,576 | -1.82% | 35.3만 |
|---|
| 2025.12.05 | ₩33,380 | ₩35,042 | ₩32,730 | ₩33,112 | -0.80% | 52만 |
|---|
| 2025.12.04 | ₩31,839 | ₩33,515 | ₩31,839 | ₩33,460 | +5.09% | 40.2만 |
|---|
| 2025.12.03 | ₩31,437 | ₩32,308 | ₩30,003 | ₩31,812 | +1.19% | 42.5만 |
|---|
| 2025.12.02 | ₩31,986 | ₩32,241 | ₩30,660 | ₩31,410 | -1.80% | 28.7만 |
|---|
| 2025.12.01 | ₩31,075 | ₩32,495 | ₩30,847 | ₩32,013 | +3.02% | 23.1만 |
|---|
| 2025.11.28 | ₩33,661 | ₩34,157 | ₩30,981 | ₩31,249 | -7.17% | 18만 |
|---|
| 2025.11.26 | ₩33,179 | ₩33,970 | ₩32,120 | ₩33,487 | +0.93% | 32.9만 |
|---|
| 2025.11.25 | ₩31,477 | ₩33,232 | ₩30,874 | ₩32,871 | +4.43% | 32.3만 |
|---|
| 2025.11.24 | ₩31,048 | ₩31,745 | ₩30,110 | ₩31,048 | 0.00% | 46.4만 |
|---|
| 2025.11.21 | ₩30,606 | ₩31,812 | ₩29,829 | ₩31,316 | +2.32% | 24.4만 |
|---|
| 2025.11.20 | ₩31,825 | ₩31,946 | ₩29,963 | ₩30,941 | -2.78% | 27만 |
|---|
| 2025.11.19 | ₩30,445 | ₩31,859 | ₩29,480 | ₩31,102 | +2.16% | 25.8만 |
|---|
| 2025.11.18 | ₩31,316 | ₩32,000 | ₩30,526 | ₩30,820 | -1.58% | 16.6만 |
|---|
| 2025.11.17 | ₩33,259 | ₩33,862 | ₩31,544 | ₩31,906 | -4.07% | 40.9만 |
|---|
| 2025.11.14 | ₩33,112 | ₩33,635 | ₩32,315 | ₩33,139 | +0.08% | 12.4만 |
|---|
| 2025.11.13 | ₩33,608 | ₩34,934 | ₩30,154 | ₩33,326 | -0.84% | 29.4만 |
|---|
| 2025.11.12 | ₩34,707 | ₩35,403 | ₩33,259 | ₩33,715 | -2.86% | 11.1만 |
|---|
| 2025.11.11 | ₩36,167 | ₩36,382 | ₩34,130 | ₩34,345 | -5.04% | 9.2만 |
|---|
| 2025.11.10 | ₩35,604 | ₩36,181 | ₩35,015 | ₩35,725 | +0.34% | 10.9만 |
|---|
| 2025.11.07 | ₩34,037 | ₩36,181 | ₩33,655 | ₩35,993 | +5.75% | 23.7만 |
|---|
| 2025.11.06 | ₩34,331 | ₩34,680 | ₩33,299 | ₩33,889 | -1.29% | 19.2만 |
|---|
| 2025.11.05 | ₩34,827 | ₩34,827 | ₩33,665 | ₩34,318 | -1.46% | 12.1만 |
|---|
| 2025.11.04 | ₩33,206 | ₩34,063 | ₩32,830 | ₩34,063 | +2.58% | 50.4만 |
|---|
| 2025.11.03 | ₩34,077 | ₩35,805 | ₩33,273 | ₩33,849 | -0.67% | 34.3만 |
|---|
| 2025.10.31 | ₩35,524 | ₩36,536 | ₩34,378 | ₩34,412 | -3.13% | 23.6만 |
|---|
| 2025.10.30 | ₩33,514 | ₩36,013 | ₩33,514 | ₩35,497 | +5.92% | 21.5만 |
|---|
| 2025.10.29 | ₩34,439 | ₩35,256 | ₩33,621 | ₩33,862 | -1.67% | 26.1만 |
|---|
| 2025.10.28 | ₩34,573 | ₩35,484 | ₩33,769 | ₩34,425 | -0.43% | 29.1만 |
|---|
| 2025.10.27 | ₩35,310 | ₩35,859 | ₩33,501 | ₩34,171 | -3.23% | 24.8만 |
|---|
| 2025.10.24 | ₩33,635 | ₩36,140 | ₩33,635 | ₩35,336 | +5.06% | 36.2만 |
|---|
| 2025.10.23 | ₩33,165 | ₩34,841 | ₩32,991 | ₩33,621 | +1.37% | 29.9만 |
|---|
| 2025.10.22 | ₩33,728 | ₩34,110 | ₩32,830 | ₩33,232 | -1.47% | 14.5만 |
|---|
| 2025.10.21 | ₩33,501 | ₩34,523 | ₩33,501 | ₩34,157 | +1.96% | 17.2만 |
|---|
| 2025.10.20 | ₩34,184 | ₩34,184 | ₩32,495 | ₩33,501 | -2.00% | 13.7만 |
|---|
| 2025.10.17 | ₩33,702 | ₩34,841 | ₩33,058 | ₩33,675 | -0.08% | 20.1만 |
|---|
| 2025.10.16 | ₩34,439 | ₩35,301 | ₩32,737 | ₩33,956 | -1.40% | 21.9만 |
|---|
| 2025.10.15 | ₩37,159 | ₩37,159 | ₩33,856 | ₩35,363 | -4.83% | 32.7만 |
|---|
| 2025.10.14 | ₩38,244 | ₩38,244 | ₩36,234 | ₩36,636 | -4.20% | 17.2만 |
|---|
| 2025.10.13 | ₩34,827 | ₩38,727 | ₩34,707 | ₩38,016 | +9.16% | 44.3만 |
|---|
| 2025.10.10 | ₩37,320 | ₩37,320 | ₩35,216 | ₩35,484 | -4.92% | 39.4만 |
|---|