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 | ₩37,469 | ₩38,542 | ₩35,552 | ₩38,542 | +2.86% | 267만 |
| 2026.09.28–2026.10.02 | ₩36,558 | ₩38,864 | ₩35,686 | ₩36,786 | +0.62% | 301.1만 |
| 2026.09.21–2026.09.25 | ₩39,910 | ₩40,319 | ₩35,726 | ₩36,893 | -7.56% | 379.3만 |
| 2026.09.14–2026.09.18 | ₩42,874 | ₩43,752 | ₩39,548 | ₩39,950 | -6.82% | 276.4만 |
| 2026.09.08–2026.09.11 | ₩43,960 | ₩43,960 | ₩41,607 | ₩42,378 | -3.60% | 139.1만 |
| 2026.08.31–2026.09.04 | ₩44,993 | ₩46,428 | ₩43,826 | ₩44,564 | -0.95% | 202.8만 |
| 2026.08.24–2026.08.28 | ₩44,832 | ₩47,082 | ₩44,269 | ₩45,422 | +1.32% | 198.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,959 |
| ₩41,171 |
| ₩44,738 |
| +5.90% |
| 202.9만 |
| 2026.08.10–2026.08.14 | ₩42,713 | ₩44,304 | ₩41,224 | ₩42,525 | -0.44% | 204.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩42,364 | ₩44,979 | ₩41,312 | ₩42,941 | +1.36% | 264.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩41,761 | ₩47,139 | ₩40,098 | ₩42,525 | +1.83% | 632.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩41,600 | ₩43,397 | ₩37,818 | ₩40,554 | -2.51% | 370.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩43,384 | ₩43,987 | ₩40,634 | ₩41,613 | -4.08% | 239.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩44,363 | ₩46,414 | ₩41,117 | ₩42,807 | -3.51% | 337.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩40,205 | ₩46,140 | ₩39,005 | ₩44,550 | +10.81% | 495.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩39,079 | ₩40,554 | ₩36,772 | ₩40,192 | +2.85% | 894.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩36,517 | ₩39,883 | ₩36,356 | ₩39,213 | +7.38% | 234.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩34,184 | ₩37,530 | ₩32,870 | ₩36,745 | +7.49% | 293.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩36,893 | ₩38,207 | ₩31,850 | ₩34,184 | -7.34% | 476.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩38,033 | ₩39,568 | ₩36,953 | ₩37,644 | -1.02% | 308.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩37,362 | ₩38,220 | ₩34,908 | ₩37,376 | +0.04% | 410.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩39,964 | ₩41,211 | ₩34,881 | ₩37,550 | -6.04% | 908.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩33,299 | ₩41,211 | ₩32,199 | ₩40,125 | +20.50% | 264.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩35,900 | ₩37,040 | ₩32,253 | ₩33,272 | -7.32% | 173.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩37,550 | ₩39,226 | ₩34,761 | ₩35,954 | -4.25% | 205.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩32,803 | ₩37,161 | ₩32,065 | ₩37,094 | +13.08% | 177.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,527 | ₩35,619 | ₩32,990 | ₩33,165 | -1.08% | 117.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩30,979 | ₩33,788 | ₩30,657 | ₩33,594 | +8.44% | 182만 |
|---|
| 2026.03.23–2026.03.27 | ₩29,423 | ₩33,158 | ₩29,034 | ₩30,885 | +4.97% | 149.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩29,638 | ₩32,593 | ₩28,820 | ₩29,276 | -1.22% | 203.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩26,593 | ₩29,436 | ₩24,300 | ₩29,329 | +10.29% | 199.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩27,371 | ₩29,504 | ₩26,057 | ₩27,224 | -0.54% | 179.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩28,002 | ₩29,973 | ₩26,607 | ₩27,921 | -0.29% | 226.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩25,467 | ₩30,483 | ₩24,300 | ₩28,484 | +11.85% | 218.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩31,542 | ₩31,971 | ₩19,821 | ₩25,333 | -19.69% | 429.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩33,969 | ₩35,029 | ₩30,141 | ₩31,596 | -6.99% | 135.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩32,856 | ₩34,908 | ₩32,856 | ₩34,197 | +4.08% | 98.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,559 | ₩35,082 | ₩32,333 | ₩32,856 | -4.93% | 122.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩35,538 | ₩36,973 | ₩33,835 | ₩34,854 | -1.92% | 133.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩37,268 | ₩40,527 | ₩35,686 | ₩35,793 | -3.96% | 228.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩40,125 | ₩41,922 | ₩36,377 | ₩37,268 | -7.12% | 168.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩37,858 | ₩42,418 | ₩37,671 | ₩40,098 | +5.92% | 120.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩37,322 | ₩40,541 | ₩35,565 | ₩37,778 | +1.22% | 301.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩33,205 | ₩39,387 | ₩31,917 | ₩37,188 | +12.00% | 172.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩31,099 | ₩35,069 | ₩30,027 | ₩33,138 | +6.55% | 186.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩31,073 | ₩34,184 | ₩30,134 | ₩31,274 | +0.65% | 129.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩33,285 | ₩33,889 | ₩29,504 | ₩31,341 | -5.84% | 134.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩35,632 | ₩36,410 | ₩30,178 | ₩33,165 | -6.93% | 73만 |
|---|
| 2025.11.03–2025.11.07 | ₩34,103 | ₩36,209 | ₩32,856 | ₩36,021 | +5.62% | 139.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩35,337 | ₩36,564 | ₩33,527 | ₩34,439 | -2.54% | 125.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩34,211 | ₩36,169 | ₩32,521 | ₩35,364 | +3.37% | 111.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩34,854 | ₩38,757 | ₩32,762 | ₩33,701 | -3.31% | 136.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩37,349 | ₩37,349 | ₩35,243 | ₩35,512 | -4.92% | 39.4만 |
|---|