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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩37,465 | ₩38,537 | ₩35,547 | ₩38,537 | +2.86% | 267만 |
| 2026.09.28–2026.10.02 | ₩36,553 | ₩38,859 | ₩35,681 | ₩36,781 | +0.62% | 301.1만 |
| 2026.09.21–2026.09.25 | ₩39,905 | ₩40,314 | ₩35,722 | ₩36,888 | -7.56% | 379.3만 |
| 2026.09.14–2026.09.18 | ₩42,869 | ₩43,747 | ₩39,543 | ₩39,945 | -6.82% | 276.4만 |
| 2026.09.08–2026.09.11 | ₩43,955 | ₩43,955 | ₩41,601 | ₩42,372 | -3.60% | 139.1만 |
| 2026.08.31–2026.09.04 | ₩44,987 | ₩46,422 | ₩43,821 | ₩44,558 | -0.95% | 202.8만 |
| 2026.08.24–2026.08.28 | ₩44,826 | ₩47,076 | ₩44,263 | ₩45,416 | +1.32% | 198.1만 |
| 2026.08.17–2026.08.21 | ₩42,238 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,954 |
| ₩41,166 |
| ₩44,732 |
| +5.90% |
| 202.9만 |
| 2026.08.10–2026.08.14 | ₩42,708 | ₩44,298 | ₩41,219 | ₩42,520 | -0.44% | 204.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩42,359 | ₩44,974 | ₩41,306 | ₩42,936 | +1.36% | 264.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩41,756 | ₩47,133 | ₩40,093 | ₩42,520 | +1.83% | 632.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩41,595 | ₩43,392 | ₩37,813 | ₩40,549 | -2.51% | 370.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩43,378 | ₩43,982 | ₩40,629 | ₩41,608 | -4.08% | 239.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩44,357 | ₩46,409 | ₩41,112 | ₩42,802 | -3.51% | 337.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩40,200 | ₩46,134 | ₩39,000 | ₩44,545 | +10.81% | 495.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩39,074 | ₩40,549 | ₩36,767 | ₩40,187 | +2.85% | 894.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩36,513 | ₩39,878 | ₩36,352 | ₩39,208 | +7.38% | 234.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩34,180 | ₩37,525 | ₩32,865 | ₩36,741 | +7.49% | 293.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩36,888 | ₩38,202 | ₩31,846 | ₩34,180 | -7.34% | 476.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩38,028 | ₩39,563 | ₩36,948 | ₩37,639 | -1.02% | 308.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩37,357 | ₩38,216 | ₩34,904 | ₩37,371 | +0.04% | 410.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩39,959 | ₩41,206 | ₩34,877 | ₩37,545 | -6.04% | 908.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩33,295 | ₩41,206 | ₩32,195 | ₩40,120 | +20.50% | 264.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩35,896 | ₩37,036 | ₩32,249 | ₩33,268 | -7.32% | 173.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩37,545 | ₩39,221 | ₩34,756 | ₩35,950 | -4.25% | 205.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩32,798 | ₩37,156 | ₩32,061 | ₩37,089 | +13.08% | 177.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,523 | ₩35,614 | ₩32,986 | ₩33,160 | -1.08% | 117.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩30,975 | ₩33,784 | ₩30,653 | ₩33,590 | +8.44% | 182만 |
|---|
| 2026.03.23–2026.03.27 | ₩29,419 | ₩33,154 | ₩29,030 | ₩30,881 | +4.97% | 149.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩29,634 | ₩32,589 | ₩28,816 | ₩29,272 | -1.22% | 203.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩26,590 | ₩29,433 | ₩24,297 | ₩29,325 | +10.29% | 199.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩27,368 | ₩29,500 | ₩26,054 | ₩27,220 | -0.54% | 179.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩27,998 | ₩29,969 | ₩26,603 | ₩27,918 | -0.29% | 226.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩25,464 | ₩30,479 | ₩24,297 | ₩28,481 | +11.85% | 218.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩31,538 | ₩31,967 | ₩19,819 | ₩25,330 | -19.69% | 429.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩33,965 | ₩35,024 | ₩30,137 | ₩31,592 | -6.99% | 135.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩32,852 | ₩34,904 | ₩32,852 | ₩34,193 | +4.08% | 98.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,555 | ₩35,078 | ₩32,329 | ₩32,852 | -4.93% | 122.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩35,534 | ₩36,969 | ₩33,831 | ₩34,850 | -1.92% | 133.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩37,264 | ₩40,522 | ₩35,681 | ₩35,789 | -3.96% | 228.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩40,120 | ₩41,917 | ₩36,372 | ₩37,264 | -7.12% | 168.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩37,854 | ₩42,413 | ₩37,666 | ₩40,093 | +5.92% | 120.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩37,317 | ₩40,535 | ₩35,561 | ₩37,773 | +1.22% | 301.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩33,201 | ₩39,382 | ₩31,913 | ₩37,183 | +12.00% | 172.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩31,095 | ₩35,065 | ₩30,023 | ₩33,134 | +6.55% | 186.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩31,069 | ₩34,180 | ₩30,130 | ₩31,270 | +0.65% | 129.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩33,281 | ₩33,885 | ₩29,500 | ₩31,337 | -5.84% | 134.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩35,628 | ₩36,405 | ₩30,174 | ₩33,160 | -6.93% | 73만 |
|---|
| 2025.11.03–2025.11.07 | ₩34,099 | ₩36,204 | ₩32,852 | ₩36,017 | +5.62% | 139.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩35,333 | ₩36,560 | ₩33,523 | ₩34,434 | -2.54% | 125.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩34,206 | ₩36,164 | ₩32,517 | ₩35,360 | +3.37% | 111.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩34,850 | ₩38,752 | ₩32,758 | ₩33,697 | -3.31% | 136.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩37,344 | ₩37,344 | ₩35,239 | ₩35,507 | -4.92% | 39.4만 |
|---|