시장 데이터를 불러오는 중
전체 종목
내셔널 프레스토 인더스트리스 과거 주가
National Presto Industries, Inc. Common Stock · NPK · NYSE
주요 사업 분야는 무기·군수 부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
National Presto Industries, Inc. Common Stock · NPK · NYSE
주요 사업 분야는 무기·군수 부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩205,428 | ₩206,888 | ₩202,415 | ₩202,991 | -1.19% | 7.8만 |
| 2026.10.08 | ₩197,434 | ₩204,116 | ₩194,220 | ₩203,554 | +3.10% | 10.6만 |
| 2026.10.07 | ₩196,122 | ₩199,135 | ₩196,122 | ₩197,755 | +0.83% | 8.6만 |
| 2026.10.06 | ₩204,518 | ₩204,518 | ₩199,362 | ₩199,469 | -2.47% | 7.7만 |
| 2026.10.05 | ₩202,362 | ₩205,281 | ₩199,255 | ₩203,339 | +0.48% | 11.6만 |
| 2026.10.02 | ₩201,799 | ₩204,370 | ₩201,612 | ₩201,840 | +0.02% | 8.3만 |
| 2026.10.01 | ₩196,202 | ₩201,706 | ₩195,800 | ₩201,023 | +2.46% | 11.6만 |
| 2026.09.30 | ₩196,523 | ₩199,349 | ₩192,841 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩198,398 |
| +0.95% |
| 9.7만 |
| 2026.09.29 | ₩195,707 | ₩198,867 | ₩194,903 | ₩196,550 | +0.43% | 10.5만 |
|---|
| 2026.09.28 | ₩192,828 | ₩196,095 | ₩191,006 | ₩195,881 | +1.58% | 10.6만 |
|---|
| 2026.09.25 | ₩193,524 | ₩194,769 | ₩190,966 | ₩193,711 | +0.10% | 8.7만 |
|---|
| 2026.09.24 | ₩194,983 | ₩195,907 | ₩192,131 | ₩192,961 | -1.04% | 9.2만 |
|---|
| 2026.09.23 | ₩200,889 | ₩202,991 | ₩194,689 | ₩195,599 | -2.63% | 11.4만 |
|---|
| 2026.09.22 | ₩203,862 | ₩204,210 | ₩196,095 | ₩202,134 | -0.85% | 13.7만 |
|---|
| 2026.09.21 | ₩200,567 | ₩205,120 | ₩197,715 | ₩202,683 | +1.05% | 10.3만 |
|---|
| 2026.09.18 | ₩203,915 | ₩203,915 | ₩197,688 | ₩198,961 | -2.43% | 32.3만 |
|---|
| 2026.09.17 | ₩204,250 | ₩206,031 | ₩200,996 | ₩203,647 | -0.30% | 9.7만 |
|---|
| 2026.09.16 | ₩208,763 | ₩208,763 | ₩202,522 | ₩204,665 | -1.96% | 10.5만 |
|---|
| 2026.09.15 | ₩205,817 | ₩208,722 | ₩201,706 | ₩208,455 | +1.28% | 12.6만 |
|---|
| 2026.09.14 | ₩207,236 | ₩209,780 | ₩202,161 | ₩205,321 | -0.92% | 14.7만 |
|---|
| 2026.09.11 | ₩200,514 | ₩207,276 | ₩199,992 | ₩206,593 | +3.03% | 9.1만 |
|---|
| 2026.09.10 | ₩198,813 | ₩201,250 | ₩196,323 | ₩198,144 | -0.34% | 6.5만 |
|---|
| 2026.09.09 | ₩195,988 | ₩198,934 | ₩192,412 | ₩198,719 | +1.39% | 7.3만 |
|---|
| 2026.09.08 | ₩196,671 | ₩199,925 | ₩196,095 | ₩196,202 | -0.24% | 7.9만 |
|---|
| 2026.09.04 | ₩194,274 | ₩198,452 | ₩192,948 | ₩197,809 | +1.82% | 10.8만 |
|---|
| 2026.09.03 | ₩194,983 | ₩196,577 | ₩190,886 | ₩193,765 | -0.62% | 9.1만 |
|---|
| 2026.09.02 | ₩198,679 | ₩198,679 | ₩193,497 | ₩193,751 | -2.48% | 12.7만 |
|---|
| 2026.09.01 | ₩201,116 | ₩206,058 | ₩195,479 | ₩196,764 | -2.16% | 9.1만 |
|---|
| 2026.08.31 | ₩202,737 | ₩207,825 | ₩200,875 | ₩203,152 | +0.20% | 10.1만 |
|---|
| 2026.08.28 | ₩205,723 | ₩208,254 | ₩204,089 | ₩204,370 | -0.66% | 8.9만 |
|---|
| 2026.08.27 | ₩200,862 | ₩205,468 | ₩196,443 | ₩205,455 | +2.29% | 9만 |
|---|
| 2026.08.26 | ₩209,191 | ₩211,119 | ₩201,866 | ₩202,402 | -3.25% | 9.7만 |
|---|
| 2026.08.25 | ₩208,709 | ₩211,802 | ₩204,303 | ₩209,968 | +0.60% | 9.6만 |
|---|
| 2026.08.24 | ₩200,862 | ₩210,999 | ₩200,862 | ₩207,745 | +3.43% | 8.9만 |
|---|
| 2026.08.21 | ₩203,286 | ₩204,009 | ₩199,724 | ₩200,795 | -1.23% | 14만 |
|---|
| 2026.08.20 | ₩196,202 | ₩207,383 | ₩196,202 | ₩201,813 | +2.86% | 10.3만 |
|---|
| 2026.08.19 | ₩197,220 | ₩198,559 | ₩194,019 | ₩198,197 | +0.50% | 8.5만 |
|---|
| 2026.08.18 | ₩193,042 | ₩197,809 | ₩190,484 | ₩197,193 | +2.15% | 8.8만 |
|---|
| 2026.08.17 | ₩190,819 | ₩195,010 | ₩188,007 | ₩193,055 | +1.17% | 12.2만 |
|---|
| 2026.08.14 | ₩186,132 | ₩188,556 | ₩183,682 | ₩187,284 | +0.62% | 7.1만 |
|---|
| 2026.08.13 | ₩187,525 | ₩188,609 | ₩181,740 | ₩184,525 | -1.60% | 8.5만 |
|---|
| 2026.08.12 | ₩185,570 | ₩187,244 | ₩184,190 | ₩186,480 | +0.49% | 5.6만 |
|---|
| 2026.08.11 | ₩185,797 | ₩189,975 | ₩184,887 | ₩185,101 | -0.37% | 8만 |
|---|
| 2026.08.10 | ₩184,766 | ₩186,212 | ₩183,307 | ₩184,124 | -0.35% | 10.1만 |
|---|
| 2026.08.07 | ₩183,588 | ₩186,105 | ₩182,704 | ₩184,780 | +0.65% | 8.1만 |
|---|
| 2026.08.06 | ₩185,663 | ₩189,815 | ₩184,445 | ₩184,445 | -0.66% | 8.1만 |
|---|
| 2026.08.05 | ₩181,338 | ₩187,150 | ₩178,606 | ₩186,895 | +3.06% | 9.2만 |
|---|
| 2026.08.04 | ₩183,414 | ₩185,530 | ₩176,303 | ₩182,195 | -0.66% | 10.9만 |
|---|
| 2026.08.03 | ₩165,149 | ₩184,016 | ₩165,055 | ₩180,655 | +9.39% | 22.4만 |
|---|
| 2026.07.31 | ₩162,484 | ₩164,412 | ₩160,288 | ₩162,591 | +0.07% | 6.3만 |
|---|
| 2026.07.30 | ₩162,698 | ₩165,376 | ₩161,801 | ₩162,698 | 0.00% | 7.8만 |
|---|
| 2026.07.29 | ₩164,948 | ₩166,140 | ₩161,734 | ₩162,645 | -1.40% | 9.1만 |
|---|
| 2026.07.28 | ₩168,630 | ₩170,117 | ₩164,774 | ₩165,176 | -2.05% | 15.7만 |
|---|
| 2026.07.27 | ₩168,858 | ₩170,465 | ₩166,140 | ₩167,385 | -0.87% | 9.2만 |
|---|
| 2026.07.24 | ₩165,363 | ₩167,385 | ₩164,961 | ₩166,582 | +0.74% | 5.2만 |
|---|
| 2026.07.23 | ₩163,689 | ₩166,715 | ₩161,868 | ₩163,341 | -0.21% | 6.4만 |
|---|
| 2026.07.22 | ₩163,247 | ₩165,028 | ₩162,765 | ₩164,211 | +0.59% | 4.8만 |
|---|
| 2026.07.21 | ₩163,261 | ₩163,984 | ₩160,542 | ₩163,595 | +0.21% | 7만 |
|---|
| 2026.07.20 | ₩162,698 | ₩164,385 | ₩161,667 | ₩161,801 | -0.55% | 5.4만 |
|---|
| 2026.07.17 | ₩161,841 | ₩164,707 | ₩161,667 | ₩162,631 | +0.49% | 9.3만 |
|---|
| 2026.07.16 | ₩165,028 | ₩167,720 | ₩162,832 | ₩163,475 | -0.94% | 12.5만 |
|---|
| 2026.07.15 | ₩164,319 | ₩166,582 | ₩163,636 | ₩165,028 | +0.43% | 9.1만 |
|---|
| 2026.07.14 | ₩164,211 | ₩166,033 | ₩161,989 | ₩164,372 | +0.10% | 9.2만 |
|---|
| 2026.07.13 | ₩167,171 | ₩168,148 | ₩164,439 | ₩164,707 | -1.47% | 5.6만 |
|---|
| 2026.07.10 | ₩167,385 | ₩167,947 | ₩166,407 | ₩166,970 | -0.25% | 12.2만 |
|---|
| 2026.07.09 | ₩165,176 | ₩167,398 | ₩164,854 | ₩167,358 | +1.32% | 7.3만 |
|---|
| 2026.07.08 | ₩164,707 | ₩169,661 | ₩164,626 | ₩165,082 | +0.23% | 11.9만 |
|---|
| 2026.07.07 | ₩167,385 | ₩167,586 | ₩163,368 | ₩166,354 | -0.62% | 5.6만 |
|---|
| 2026.07.06 | ₩166,555 | ₩167,412 | ₩164,493 | ₩166,715 | +0.10% | 4.6만 |
|---|
| 2026.07.02 | ₩165,992 | ₩171,067 | ₩162,792 | ₩164,988 | -0.61% | 9.3만 |
|---|
| 2026.07.01 | ₩168,215 | ₩169,273 | ₩164,546 | ₩165,189 | -1.80% | 9.3만 |
|---|
| 2026.06.30 | ₩167,653 | ₩168,068 | ₩164,841 | ₩167,372 | -0.17% | 9.2만 |
|---|
| 2026.06.29 | ₩167,385 | ₩167,733 | ₩163,850 | ₩166,233 | -0.69% | 12.4만 |
|---|
| 2026.06.26 | ₩164,908 | ₩168,095 | ₩163,970 | ₩167,385 | +1.50% | 23.9만 |
|---|
| 2026.06.25 | ₩170,585 | ₩171,175 | ₩164,171 | ₩165,671 | -2.88% | 9만 |
|---|
| 2026.06.24 | ₩170,626 | ₩173,170 | ₩168,684 | ₩168,711 | -1.12% | 8.1만 |
|---|
| 2026.06.23 | ₩169,836 | ₩170,987 | ₩165,564 | ₩169,902 | +0.04% | 12만 |
|---|
| 2026.06.22 | ₩175,045 | ₩176,102 | ₩170,867 | ₩171,523 | -2.01% | 9.9만 |
|---|
| 2026.06.18 | ₩174,402 | ₩176,611 | ₩172,447 | ₩176,544 | +1.23% | 24만 |
|---|
| 2026.06.17 | ₩171,523 | ₩174,482 | ₩170,947 | ₩173,371 | +1.08% | 9.2만 |
|---|
| 2026.06.16 | ₩172,969 | ₩178,593 | ₩170,050 | ₩171,509 | -0.84% | 13.6만 |
|---|
| 2026.06.15 | ₩174,254 | ₩174,254 | ₩166,930 | ₩171,550 | -1.55% | 9.8만 |
|---|
| 2026.06.12 | ₩175,781 | ₩175,781 | ₩171,255 | ₩173,866 | -1.09% | 12.5만 |
|---|
| 2026.06.11 | ₩174,228 | ₩177,749 | ₩172,969 | ₩174,067 | -0.09% | 16.5만 |
|---|
| 2026.06.10 | ₩176,759 | ₩177,441 | ₩172,688 | ₩172,795 | -2.24% | 15.6만 |
|---|
| 2026.06.09 | ₩175,312 | ₩178,432 | ₩170,144 | ₩175,446 | +0.08% | 12.3만 |
|---|
| 2026.06.08 | ₩178,740 | ₩181,097 | ₩172,192 | ₩174,161 | -2.56% | 21.8만 |
|---|
| 2026.06.05 | ₩175,861 | ₩180,749 | ₩174,777 | ₩177,575 | +0.97% | 29.1만 |
|---|
| 2026.06.04 | ₩174,121 | ₩177,120 | ₩170,813 | ₩175,473 | +0.78% | 14.3만 |
|---|
| 2026.06.03 | ₩171,335 | ₩174,348 | ₩169,594 | ₩171,858 | +0.30% | 19.5만 |
|---|
| 2026.06.02 | ₩170,492 | ₩173,880 | ₩168,938 | ₩171,871 | +0.81% | 16.8만 |
|---|
| 2026.06.01 | ₩167,010 | ₩173,705 | ₩167,010 | ₩171,188 | +2.50% | 15만 |
|---|
| 2026.05.29 | ₩175,326 | ₩176,236 | ₩168,269 | ₩169,487 | -3.33% | 24.1만 |
|---|
| 2026.05.28 | ₩176,665 | ₩178,499 | ₩173,130 | ₩176,759 | +0.05% | 14.8만 |
|---|
| 2026.05.27 | ₩182,008 | ₩186,561 | ₩172,554 | ₩174,951 | -3.88% | 14.1만 |
|---|
| 2026.05.26 | ₩179,062 | ₩182,637 | ₩175,018 | ₩179,986 | +0.52% | 11.1만 |
|---|
| 2026.05.22 | ₩172,514 | ₩179,410 | ₩168,148 | ₩176,250 | +2.17% | 8.7만 |
|---|
| 2026.05.21 | ₩189,158 | ₩189,319 | ₩170,813 | ₩172,433 | -8.84% | 13.7만 |
|---|
| 2026.05.20 | ₩191,971 | ₩193,671 | ₩187,485 | ₩192,024 | +0.03% | 14.5만 |
|---|
| 2026.05.19 | ₩189,908 | ₩194,167 | ₩186,895 | ₩190,618 | +0.37% | 10.3만 |
|---|
| 2026.05.18 | ₩186,132 | ₩194,126 | ₩186,132 | ₩192,613 | +3.48% | 14.1만 |
|---|
| 2026.05.15 | ₩183,266 | ₩189,199 | ₩180,655 | ₩184,766 | +0.82% | 10.7만 |
|---|
| 2026.05.14 | ₩185,463 | ₩186,788 | ₩183,695 | ₩186,494 | +0.56% | 4.7만 |
|---|
| 2026.05.13 | ₩182,798 | ₩185,181 | ₩179,169 | ₩185,181 | +1.30% | 7.3만 |
|---|
| 2026.05.12 | ₩188,248 | ₩188,248 | ₩172,942 | ₩181,887 | -3.38% | 8.4만 |
|---|
| 2026.05.11 | ₩190,605 | ₩194,461 | ₩187,565 | ₩188,529 | -1.09% | 12만 |
|---|
| 2026.05.08 | ₩184,057 | ₩191,301 | ₩182,142 | ₩190,792 | +3.66% | 9.9만 |
|---|
| 2026.05.07 | ₩187,471 | ₩188,208 | ₩181,352 | ₩184,057 | -1.82% | 4.2만 |
|---|
| 2026.05.06 | ₩191,087 | ₩191,087 | ₩185,248 | ₩186,333 | -2.49% | 4.8만 |
|---|
| 2026.05.05 | ₩180,039 | ₩189,801 | ₩180,039 | ₩188,261 | +4.57% | 7.8만 |
|---|
| 2026.05.04 | ₩189,091 | ₩189,091 | ₩164,586 | ₩177,508 | -6.13% | 17.6만 |
|---|
| 2026.05.01 | ₩187,699 | ₩189,721 | ₩183,454 | ₩189,721 | +1.08% | 4.7만 |
|---|
| 2026.04.30 | ₩186,279 | ₩192,426 | ₩186,279 | ₩187,257 | +0.52% | 9.3만 |
|---|
| 2026.04.29 | ₩195,171 | ₩195,171 | ₩186,239 | ₩187,806 | -3.77% | 12.2만 |
|---|
| 2026.04.28 | ₩196,617 | ₩197,367 | ₩193,457 | ₩196,229 | -0.20% | 13.4만 |
|---|
| 2026.04.27 | ₩192,372 | ₩200,514 | ₩191,756 | ₩194,930 | +1.33% | 7.3만 |
|---|
| 2026.04.24 | ₩186,373 | ₩192,091 | ₩181,218 | ₩191,703 | +2.86% | 8.2만 |
|---|
| 2026.04.23 | ₩186,400 | ₩188,127 | ₩184,766 | ₩187,351 | +0.51% | 7.4만 |
|---|
| 2026.04.22 | ₩184,699 | ₩186,641 | ₩183,186 | ₩184,967 | +0.15% | 9.4만 |
|---|
| 2026.04.21 | ₩187,297 | ₩188,087 | ₩178,968 | ₩182,450 | -2.59% | 7.8만 |
|---|
| 2026.04.20 | ₩192,359 | ₩192,828 | ₩187,150 | ₩187,779 | -2.38% | 5.7만 |
|---|
| 2026.04.17 | ₩191,488 | ₩196,162 | ₩190,190 | ₩192,453 | +0.50% | 7.3만 |
|---|
| 2026.04.16 | ₩189,949 | ₩189,949 | ₩186,038 | ₩188,449 | -0.79% | 6.2만 |
|---|
| 2026.04.15 | ₩192,493 | ₩192,881 | ₩188,850 | ₩191,060 | -0.74% | 3.5만 |
|---|
| 2026.04.14 | ₩192,680 | ₩195,854 | ₩191,930 | ₩193,417 | +0.38% | 4.8만 |
|---|
| 2026.04.13 | ₩187,578 | ₩192,761 | ₩187,578 | ₩192,761 | +2.76% | 5.6만 |
|---|
| 2026.04.10 | ₩191,247 | ₩191,622 | ₩185,998 | ₩188,596 | -1.39% | 9.1만 |
|---|
| 2026.04.09 | ₩191,542 | ₩193,149 | ₩188,609 | ₩191,448 | -0.05% | 7.5만 |
|---|
| 2026.04.08 | ₩190,270 | ₩192,506 | ₩188,958 | ₩192,225 | +1.03% | 9.8만 |
|---|
| 2026.04.07 | ₩187,217 | ₩188,609 | ₩179,838 | ₩184,150 | -1.64% | 9.8만 |
|---|
| 2026.04.06 | ₩190,337 | ₩192,292 | ₩187,485 | ₩187,485 | -1.50% | 7.5만 |
|---|
| 2026.04.02 | ₩187,672 | ₩191,944 | ₩185,596 | ₩189,681 | +1.07% | 5.3만 |
|---|
| 2026.04.01 | ₩185,744 | ₩192,868 | ₩185,744 | ₩190,002 | +2.29% | 11.3만 |
|---|
| 2026.03.31 | ₩179,624 | ₩185,663 | ₩177,803 | ₩183,534 | +2.18% | 13.6만 |
|---|
| 2026.03.30 | ₩185,222 | ₩185,222 | ₩173,946 | ₩177,401 | -4.22% | 17.7만 |
|---|
| 2026.03.27 | ₩180,615 | ₩186,802 | ₩179,477 | ₩184,726 | +2.28% | 19.9만 |
|---|
| 2026.03.26 | ₩181,793 | ₩187,391 | ₩177,937 | ₩182,677 | +0.49% | 9.3만 |
|---|
| 2026.03.25 | ₩181,793 | ₩183,119 | ₩177,937 | ₩183,092 | +0.71% | 8.7만 |
|---|
| 2026.03.24 | ₩177,790 | ₩180,173 | ₩176,692 | ₩178,151 | +0.20% | 5.9만 |
|---|
| 2026.03.23 | ₩177,562 | ₩184,110 | ₩177,562 | ₩179,115 | +0.87% | 7.8만 |
|---|
| 2026.03.20 | ₩179,236 | ₩179,330 | ₩171,657 | ₩173,612 | -3.14% | 16.7만 |
|---|
| 2026.03.19 | ₩177,709 | ₩182,249 | ₩176,571 | ₩179,035 | +0.75% | 11.1만 |
|---|
| 2026.03.18 | ₩179,624 | ₩182,677 | ₩175,875 | ₩178,566 | -0.59% | 8.3만 |
|---|
| 2026.03.17 | ₩186,668 | ₩189,748 | ₩180,093 | ₩180,454 | -3.33% | 11.9만 |
|---|
| 2026.03.16 | ₩181,405 | ₩186,869 | ₩178,968 | ₩186,641 | +2.89% | 7.9만 |
|---|
| 2026.03.13 | ₩178,499 | ₩181,445 | ₩173,772 | ₩176,196 | -1.29% | 5.9만 |
|---|
| 2026.03.12 | ₩185,771 | ₩186,132 | ₩169,487 | ₩177,508 | -4.45% | 12.5만 |
|---|
| 2026.03.11 | ₩190,564 | ₩193,283 | ₩187,136 | ₩187,806 | -1.45% | 5.8만 |
|---|
| 2026.03.10 | ₩189,627 | ₩200,675 | ₩189,627 | ₩192,787 | +1.67% | 12.4만 |
|---|
| 2026.03.09 | ₩181,673 | ₩190,457 | ₩177,160 | ₩189,453 | +4.28% | 15만 |
|---|
| 2026.03.06 | ₩179,437 | ₩185,797 | ₩178,727 | ₩184,070 | +2.58% | 9.7만 |
|---|
| 2026.03.05 | ₩187,016 | ₩190,216 | ₩179,196 | ₩181,432 | -2.99% | 10.8만 |
|---|
| 2026.03.04 | ₩182,664 | ₩190,672 | ₩180,789 | ₩189,815 | +3.91% | 7.7만 |
|---|
| 2026.03.03 | ₩178,406 | ₩186,333 | ₩176,169 | ₩183,320 | +2.75% | 11.9만 |
|---|
| 2026.03.02 | ₩176,759 | ₩183,856 | ₩176,089 | ₩180,106 | +1.89% | 12.8만 |
|---|
| 2026.02.27 | ₩177,736 | ₩179,530 | ₩176,236 | ₩176,678 | -0.60% | 5.8만 |
|---|
| 2026.02.26 | ₩173,411 | ₩179,946 | ₩173,411 | ₩178,807 | +3.11% | 5.2만 |
|---|
| 2026.02.25 | ₩172,768 | ₩174,777 | ₩166,233 | ₩173,987 | +0.71% | 5.3만 |
|---|
| 2026.02.24 | ₩170,559 | ₩173,652 | ₩168,992 | ₩172,567 | +1.18% | 5.7만 |
|---|
| 2026.02.23 | ₩169,474 | ₩174,777 | ₩167,840 | ₩170,545 | +0.63% | 7.1만 |
|---|
| 2026.02.20 | ₩171,001 | ₩172,835 | ₩166,033 | ₩170,063 | -0.55% | 16.5만 |
|---|
| 2026.02.19 | ₩167,934 | ₩171,054 | ₩165,309 | ₩170,130 | +1.31% | 11.2만 |
|---|
| 2026.02.18 | ₩169,260 | ₩171,509 | ₩166,033 | ₩168,804 | -0.27% | 9.6만 |
|---|
| 2026.02.17 | ₩168,537 | ₩170,786 | ₩165,832 | ₩168,630 | +0.06% | 5.6만 |
|---|
| 2026.02.13 | ₩162,511 | ₩167,680 | ₩162,511 | ₩166,675 | +2.56% | 8.3만 |
|---|
| 2026.02.12 | ₩163,676 | ₩164,426 | ₩161,359 | ₩162,538 | -0.70% | 2.8만 |
|---|
| 2026.02.11 | ₩170,599 | ₩171,884 | ₩159,645 | ₩162,444 | -4.78% | 7.3만 |
|---|
| 2026.02.10 | ₩172,540 | ₩174,911 | ₩168,804 | ₩168,965 | -2.07% | 8.7만 |
|---|
| 2026.02.09 | ₩173,759 | ₩175,661 | ₩171,108 | ₩172,982 | -0.45% | 7.4만 |
|---|
| 2026.02.06 | ₩181,552 | ₩182,235 | ₩174,817 | ₩174,857 | -3.69% | 8.8만 |
|---|
| 2026.02.05 | ₩179,664 | ₩183,454 | ₩178,526 | ₩179,209 | -0.25% | 9.2만 |
|---|
| 2026.02.04 | ₩181,713 | ₩184,498 | ₩178,513 | ₩180,695 | -0.56% | 11.3만 |
|---|
| 2026.02.03 | ₩176,625 | ₩182,061 | ₩175,969 | ₩181,271 | +2.63% | 8만 |
|---|
| 2026.02.02 | ₩170,599 | ₩178,218 | ₩169,045 | ₩176,692 | +3.57% | 11.1만 |
|---|
| 2026.01.30 | ₩166,983 | ₩171,121 | ₩165,604 | ₩170,599 | +2.17% | 8.8만 |
|---|
| 2026.01.29 | ₩163,636 | ₩168,563 | ₩163,636 | ₩167,854 | +2.58% | 9.2만 |
|---|
| 2026.01.28 | ₩167,693 | ₩168,590 | ₩162,752 | ₩163,515 | -2.49% | 8.9만 |
|---|
| 2026.01.27 | ₩161,801 | ₩167,439 | ₩161,346 | ₩167,037 | +3.24% | 6.6만 |
|---|
| 2026.01.26 | ₩162,296 | ₩163,502 | ₩160,234 | ₩162,953 | +0.40% | 3.5만 |
|---|
| 2026.01.23 | ₩164,439 | ₩165,309 | ₩160,529 | ₩161,239 | -1.95% | 7.5만 |
|---|
| 2026.01.22 | ₩162,685 | ₩165,711 | ₩159,444 | ₩163,783 | +0.67% | 10.4만 |
|---|
| 2026.01.21 | ₩158,011 | ₩162,872 | ₩157,878 | ₩162,846 | +3.06% | 6.7만 |
|---|
| 2026.01.20 | ₩158,226 | ₩160,141 | ₩157,744 | ₩158,413 | +0.12% | 3.8만 |
|---|
| 2026.01.16 | ₩159,632 | ₩161,533 | ₩157,382 | ₩160,181 | +0.34% | 9.1만 |
|---|
| 2026.01.15 | ₩160,824 | ₩162,216 | ₩158,346 | ₩159,592 | -0.77% | 17.6만 |
|---|
| 2026.01.14 | ₩157,529 | ₩159,966 | ₩156,378 | ₩159,605 | +1.32% | 8.8만 |
|---|
| 2026.01.13 | ₩159,297 | ₩159,297 | ₩156,538 | ₩157,516 | -1.12% | 8.6만 |
|---|
| 2026.01.12 | ₩157,878 | ₩161,225 | ₩157,878 | ₩158,360 | +0.31% | 5.5만 |
|---|
| 2026.01.09 | ₩156,672 | ₩158,252 | ₩153,994 | ₩157,503 | +0.53% | 5.9만 |
|---|
| 2026.01.08 | ₩152,789 | ₩158,319 | ₩151,370 | ₩156,900 | +2.69% | 6.6만 |
|---|
| 2026.01.07 | ₩149,200 | ₩153,673 | ₩146,723 | ₩152,253 | +2.05% | 8.2만 |
|---|
| 2026.01.06 | ₩146,656 | ₩148,290 | ₩143,884 | ₩148,290 | +1.11% | 5.6만 |
|---|
| 2026.01.05 | ₩143,295 | ₩150,606 | ₩143,295 | ₩147,620 | +3.02% | 7만 |
|---|
| 2026.01.02 | ₩142,358 | ₩147,152 | ₩140,376 | ₩143,282 | +0.65% | 9.3만 |
|---|
| 2025.12.31 | ₩143,014 | ₩145,986 | ₩141,139 | ₩142,960 | -0.04% | 6.4만 |
|---|
| 2025.12.30 | ₩149,374 | ₩149,468 | ₩142,733 | ₩143,014 | -4.26% | 5.9만 |
|---|
| 2025.12.29 | ₩145,812 | ₩145,812 | ₩143,429 | ₩144,540 | -0.87% | 5.3만 |
|---|
| 2025.12.26 | ₩146,335 | ₩146,736 | ₩144,607 | ₩145,223 | -0.76% | 2.2만 |
|---|
| 2025.12.24 | ₩145,786 | ₩147,714 | ₩145,786 | ₩146,977 | +0.82% | 3.2만 |
|---|
| 2025.12.23 | ₩144,621 | ₩146,763 | ₩143,964 | ₩145,612 | +0.69% | 4.1만 |
|---|
| 2025.12.22 | ₩142,384 | ₩147,071 | ₩141,246 | ₩144,688 | +1.62% | 3.3만 |
|---|
| 2025.12.19 | ₩140,885 | ₩142,599 | ₩139,505 | ₩141,152 | +0.19% | 21.6만 |
|---|
| 2025.12.18 | ₩141,701 | ₩143,054 | ₩140,403 | ₩141,179 | -0.37% | 10.3만 |
|---|
| 2025.12.17 | ₩140,309 | ₩142,866 | ₩139,706 | ₩140,001 | -0.22% | 5.3만 |
|---|
| 2025.12.16 | ₩139,304 | ₩141,286 | ₩137,229 | ₩140,443 | +0.82% | 7.5만 |
|---|
| 2025.12.15 | ₩138,394 | ₩141,688 | ₩137,698 | ₩140,510 | +1.53% | 7.2만 |
|---|
| 2025.12.12 | ₩140,992 | ₩141,568 | ₩137,818 | ₩138,046 | -2.09% | 8.7만 |
|---|
| 2025.12.11 | ₩139,304 | ₩143,817 | ₩139,157 | ₩141,152 | +1.33% | 4.4만 |
|---|
| 2025.12.10 | ₩133,854 | ₩139,666 | ₩133,854 | ₩138,032 | +3.12% | 6.5만 |
|---|
| 2025.12.09 | ₩133,238 | ₩137,925 | ₩131,230 | ₩135,247 | +1.51% | 4.7만 |
|---|
| 2025.12.08 | ₩135,836 | ₩135,836 | ₩130,426 | ₩132,529 | -2.43% | 6.7만 |
|---|
| 2025.12.05 | ₩129,891 | ₩139,532 | ₩129,770 | ₩135,167 | +4.06% | 8.8만 |
|---|
| 2025.12.04 | ₩126,476 | ₩127,588 | ₩126,195 | ₩127,561 | +0.86% | 2.8만 |
|---|
| 2025.12.03 | ₩124,548 | ₩126,878 | ₩123,758 | ₩126,610 | +1.66% | 3.6만 |
|---|
| 2025.12.02 | ₩123,852 | ₩125,191 | ₩122,660 | ₩123,637 | -0.17% | 3만 |
|---|
| 2025.12.01 | ₩124,307 | ₩125,887 | ₩122,231 | ₩122,646 | -1.34% | 4.6만 |
|---|
| 2025.11.28 | ₩126,088 | ₩126,262 | ₩124,186 | ₩125,673 | -0.33% | 3.1만 |
|---|
| 2025.11.26 | ₩125,418 | ₩127,213 | ₩125,204 | ₩125,512 | +0.07% | 9.6만 |
|---|
| 2025.11.25 | ₩127,293 | ₩127,387 | ₩124,829 | ₩126,489 | -0.63% | 5.8만 |
|---|
| 2025.11.24 | ₩127,213 | ₩127,922 | ₩125,351 | ₩125,954 | -0.99% | 8.8만 |
|---|
| 2025.11.21 | ₩125,217 | ₩127,909 | ₩124,923 | ₩127,079 | +1.49% | 5.2만 |
|---|
| 2025.11.20 | ₩128,364 | ₩129,248 | ₩124,387 | ₩125,070 | -2.57% | 9.2만 |
|---|
| 2025.11.19 | ₩125,083 | ₩127,427 | ₩124,601 | ₩126,302 | +0.97% | 7.6만 |
|---|
| 2025.11.18 | ₩124,789 | ₩126,570 | ₩124,387 | ₩125,083 | +0.24% | 6.4만 |
|---|
| 2025.11.17 | ₩127,213 | ₩128,525 | ₩125,579 | ₩126,088 | -0.88% | 6.2만 |
|---|
| 2025.11.14 | ₩125,150 | ₩128,632 | ₩124,534 | ₩126,998 | +1.48% | 4.3만 |
|---|
| 2025.11.13 | ₩127,815 | ₩127,815 | ₩125,592 | ₩126,007 | -1.41% | 4.6만 |
|---|
| 2025.11.12 | ₩131,578 | ₩134,189 | ₩128,244 | ₩128,391 | -2.42% | 4.2만 |
|---|
| 2025.11.11 | ₩133,212 | ₩136,278 | ₩131,109 | ₩132,703 | -0.38% | 6.5만 |
|---|
| 2025.11.10 | ₩144,125 | ₩148,049 | ₩132,020 | ₩132,783 | -7.87% | 8.9만 |
|---|
| 2025.11.07 | ₩143,349 | ₩144,621 | ₩141,099 | ₩144,179 | +0.58% | 5.5만 |
|---|
| 2025.11.06 | ₩143,670 | ₩148,477 | ₩142,639 | ₩143,335 | -0.23% | 8.7만 |
|---|
| 2025.11.05 | ₩145,478 | ₩146,536 | ₩143,402 | ₩144,433 | -0.72% | 7.8만 |
|---|
| 2025.11.04 | ₩146,094 | ₩147,955 | ₩144,982 | ₩145,866 | -0.16% | 7.3만 |
|---|
| 2025.11.03 | ₩144,005 | ₩146,736 | ₩141,688 | ₩146,736 | +1.90% | 4.9만 |
|---|
| 2025.10.31 | ₩141,273 | ₩144,621 | ₩138,501 | ₩143,241 | +1.39% | 5.3만 |
|---|
| 2025.10.30 | ₩143,295 | ₩144,192 | ₩138,903 | ₩141,313 | -1.38% | 10.1만 |
|---|
| 2025.10.29 | ₩147,299 | ₩148,758 | ₩141,527 | ₩143,241 | -2.75% | 18.2만 |
|---|
| 2025.10.28 | ₩145,277 | ₩148,892 | ₩144,072 | ₩147,232 | +1.35% | 6.5만 |
|---|
| 2025.10.27 | ₩153,284 | ₩153,284 | ₩138,206 | ₩145,799 | -4.88% | 21.2만 |
|---|
| 2025.10.24 | ₩153,164 | ₩153,164 | ₩151,048 | ₩152,869 | -0.19% | 6.1만 |
|---|
| 2025.10.23 | ₩147,674 | ₩151,584 | ₩146,991 | ₩151,343 | +2.48% | 7.4만 |
|---|
| 2025.10.22 | ₩149,040 | ₩150,767 | ₩147,205 | ₩148,263 | -0.52% | 5.3만 |
|---|
| 2025.10.21 | ₩148,879 | ₩150,138 | ₩148,236 | ₩149,013 | +0.09% | 2.9만 |
|---|
| 2025.10.20 | ₩145,237 | ₩148,866 | ₩137,952 | ₩148,156 | +2.01% | 5.1만 |
|---|
| 2025.10.17 | ₩145,826 | ₩147,955 | ₩142,344 | ₩144,607 | -0.84% | 5.7만 |
|---|
| 2025.10.16 | ₩147,968 | ₩149,937 | ₩146,094 | ₩146,964 | -0.68% | 7만 |
|---|
| 2025.10.15 | ₩149,481 | ₩152,280 | ₩148,142 | ₩148,464 | -0.68% | 9.3만 |
|---|
| 2025.10.14 | ₩146,549 | ₩149,455 | ₩146,000 | ₩148,303 | +1.20% | 8.7만 |
|---|
| 2025.10.13 | ₩150,031 | ₩151,758 | ₩146,884 | ₩147,111 | -1.95% | 8.2만 |
|---|
| 2025.10.10 | ₩149,669 | ₩153,459 | ₩147,901 | ₩149,214 | -0.30% | 12.8만 |
|---|