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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩202,673 | ₩207,206 | ₩194,519 | ₩203,303 | +0.31% | 46.3만 |
| 2026.09.28–2026.10.02 | ₩193,124 | ₩204,685 | ₩191,300 | ₩202,150 | +4.67% | 50.6만 |
| 2026.09.21–2026.09.25 | ₩200,876 | ₩205,436 | ₩191,260 | ₩194,009 | -3.42% | 53.3만 |
| 2026.09.14–2026.09.18 | ₩207,555 | ₩210,103 | ₩197,993 | ₩199,267 | -3.99% | 79.7만 |
| 2026.09.08–2026.09.11 | ₩196,973 | ₩207,595 | ₩192,708 | ₩206,911 | +5.05% | 30.8만 |
| 2026.08.31–2026.09.04 | ₩203,049 | ₩208,145 | ₩191,180 | ₩198,113 | -2.43% | 51.8만 |
| 2026.08.24–2026.08.28 | ₩201,171 | ₩212,128 | ₩196,745 | ₩204,685 | +1.75% | 46.1만 |
| 2026.08.17–2026.08.21 | ₩191,112 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩207,702 |
| ₩188,296 |
| ₩201,104 |
| +5.23% |
| 53.8만 |
| 2026.08.10–2026.08.14 | ₩185,050 | ₩190,268 | ₩182,020 | ₩187,572 | +1.36% | 39.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩165,403 | ₩190,107 | ₩165,309 | ₩185,064 | +11.89% | 58.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩169,118 | ₩170,727 | ₩160,534 | ₩162,841 | -3.71% | 48.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩162,949 | ₩167,643 | ₩160,789 | ₩166,838 | +2.39% | 28.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩167,428 | ₩168,407 | ₩161,916 | ₩162,881 | -2.72% | 45.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩166,811 | ₩169,922 | ₩163,619 | ₩167,227 | +0.25% | 41.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩167,643 | ₩171,331 | ₩163,042 | ₩165,242 | -1.43% | 40.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩175,314 | ₩176,373 | ₩164,223 | ₩167,643 | -4.38% | 62.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩174,523 | ₩178,868 | ₩167,187 | ₩176,816 | +1.31% | 56.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩179,015 | ₩181,376 | ₩170,405 | ₩174,134 | -2.73% | 78.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩167,267 | ₩181,027 | ₩167,267 | ₩177,849 | +6.33% | 94.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩179,337 | ₩186,848 | ₩168,528 | ₩169,748 | -5.35% | 64.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩186,418 | ₩194,465 | ₩168,407 | ₩176,521 | -5.31% | 61.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩190,898 | ₩194,760 | ₩173,208 | ₩185,050 | -3.06% | 43.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩189,382 | ₩191,595 | ₩164,840 | ₩191,086 | +0.90% | 44.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩192,668 | ₩200,822 | ₩183,736 | ₩190,013 | -1.38% | 46.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩192,655 | ₩193,124 | ₩179,243 | ₩191,998 | -0.34% | 38.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩187,867 | ₩196,464 | ₩186,325 | ₩192,749 | +2.60% | 27.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩190,630 | ₩193,446 | ₩180,115 | ₩188,886 | -0.91% | 43.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩185,506 | ₩193,164 | ₩174,214 | ₩189,972 | +2.41% | 47.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩177,835 | ₩187,679 | ₩176,963 | ₩185,010 | +4.03% | 51.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩181,684 | ₩190,040 | ₩171,921 | ₩173,879 | -4.30% | 55.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩181,952 | ₩200,983 | ₩169,748 | ₩176,467 | -3.01% | 51.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩177,030 | ₩190,965 | ₩176,360 | ₩184,353 | +4.14% | 52.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩169,735 | ₩180,222 | ₩166,489 | ₩176,950 | +4.25% | 29.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩168,796 | ₩173,101 | ₩165,564 | ₩170,325 | +0.91% | 42.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩174,026 | ₩175,931 | ₩159,891 | ₩166,932 | -4.08% | 34.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩170,861 | ₩184,782 | ₩169,306 | ₩175,126 | +2.50% | 48.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩162,546 | ₩171,384 | ₩160,481 | ₩170,861 | +5.12% | 37만 |
|---|
| 2026.01.20–2026.01.23 | ₩158,469 | ₩165,966 | ₩157,986 | ₩161,487 | +1.90% | 28.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩158,120 | ₩162,466 | ₩156,618 | ₩160,427 | +1.46% | 49.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩143,515 | ₩158,563 | ₩143,515 | ₩157,745 | +9.91% | 33.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩146,037 | ₩149,698 | ₩140,592 | ₩143,502 | -1.74% | 26.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩142,603 | ₩147,941 | ₩141,463 | ₩145,447 | +1.99% | 12.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩138,607 | ₩143,274 | ₩137,440 | ₩141,370 | +1.99% | 51.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩136,045 | ₩144,038 | ₩130,627 | ₩138,258 | +1.63% | 31만 |
|---|
| 2025.12.01–2025.12.05 | ₩124,498 | ₩139,747 | ₩122,419 | ₩135,375 | +8.74% | 22.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩127,408 | ₩128,119 | ₩124,377 | ₩125,866 | -1.21% | 27.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩127,408 | ₩129,447 | ₩124,578 | ₩127,274 | -0.11% | 34.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩144,347 | ₩148,276 | ₩124,726 | ₩127,194 | -11.88% | 28.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩144,226 | ₩148,706 | ₩141,316 | ₩144,401 | +0.12% | 34.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩153,520 | ₩153,520 | ₩138,419 | ₩143,462 | -6.55% | 61.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩145,460 | ₩153,400 | ₩138,164 | ₩153,105 | +5.26% | 26.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩150,261 | ₩152,514 | ₩142,563 | ₩144,830 | -3.61% | 38.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩149,899 | ₩153,695 | ₩148,129 | ₩149,443 | -0.30% | 12.8만 |
|---|