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 | ₩202,637 | ₩207,169 | ₩194,484 | ₩203,267 | +0.31% | 46.3만 |
| 2026.09.28–2026.10.02 | ₩193,090 | ₩204,648 | ₩191,266 | ₩202,114 | +4.67% | 50.6만 |
| 2026.09.21–2026.09.25 | ₩200,840 | ₩205,399 | ₩191,226 | ₩193,975 | -3.42% | 53.3만 |
| 2026.09.14–2026.09.18 | ₩207,518 | ₩210,065 | ₩197,957 | ₩199,231 | -3.99% | 79.7만 |
| 2026.09.08–2026.09.11 | ₩196,938 | ₩207,558 | ₩192,674 | ₩206,874 | +5.05% | 30.8만 |
| 2026.08.31–2026.09.04 | ₩203,012 | ₩208,108 | ₩191,145 | ₩198,078 | -2.43% | 51.8만 |
| 2026.08.24–2026.08.28 | ₩201,135 | ₩212,090 | ₩196,710 | ₩204,648 | +1.75% | 46.1만 |
| 2026.08.17–2026.08.21 | ₩191,078 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩207,665 |
| ₩188,262 |
| ₩201,068 |
| +5.23% |
| 53.8만 |
| 2026.08.10–2026.08.14 | ₩185,017 | ₩190,233 | ₩181,987 | ₩187,538 | +1.36% | 39.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩165,373 | ₩190,073 | ₩165,279 | ₩185,031 | +11.89% | 58.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩169,087 | ₩170,697 | ₩160,506 | ₩162,812 | -3.71% | 48.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩162,919 | ₩167,613 | ₩160,761 | ₩166,808 | +2.39% | 28.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩167,398 | ₩168,377 | ₩161,887 | ₩162,852 | -2.72% | 45.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩166,781 | ₩169,892 | ₩163,590 | ₩167,197 | +0.25% | 41.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩167,613 | ₩171,300 | ₩163,013 | ₩165,212 | -1.43% | 40.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩175,282 | ₩176,342 | ₩164,193 | ₩167,613 | -4.38% | 62.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩174,491 | ₩178,836 | ₩167,157 | ₩176,784 | +1.31% | 56.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩178,983 | ₩181,343 | ₩170,375 | ₩174,102 | -2.73% | 78.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩167,237 | ₩180,995 | ₩167,237 | ₩177,817 | +6.33% | 94.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩179,305 | ₩186,814 | ₩168,497 | ₩169,718 | -5.35% | 64.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩186,385 | ₩194,431 | ₩168,377 | ₩176,489 | -5.31% | 61.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩190,864 | ₩194,725 | ₩173,177 | ₩185,017 | -3.06% | 43.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩189,348 | ₩191,561 | ₩164,810 | ₩191,051 | +0.90% | 44.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩192,634 | ₩200,786 | ₩183,703 | ₩189,979 | -1.38% | 46.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩192,620 | ₩193,090 | ₩179,211 | ₩191,963 | -0.34% | 38.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩187,833 | ₩196,428 | ₩186,291 | ₩192,714 | +2.60% | 27.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩190,596 | ₩193,411 | ₩180,083 | ₩188,852 | -0.91% | 43.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩185,473 | ₩193,130 | ₩174,183 | ₩189,938 | +2.41% | 47.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩177,803 | ₩187,646 | ₩176,932 | ₩184,977 | +4.03% | 51.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩181,652 | ₩190,006 | ₩171,890 | ₩173,848 | -4.30% | 55.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩181,920 | ₩200,947 | ₩169,718 | ₩176,436 | -3.01% | 51.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩176,999 | ₩190,931 | ₩176,328 | ₩184,320 | +4.14% | 52.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩169,704 | ₩180,190 | ₩166,459 | ₩176,918 | +4.25% | 29.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩168,766 | ₩173,070 | ₩165,534 | ₩170,294 | +0.91% | 42.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩173,995 | ₩175,899 | ₩159,862 | ₩166,902 | -4.08% | 34.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩170,831 | ₩184,749 | ₩169,275 | ₩175,095 | +2.50% | 48.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩162,517 | ₩171,354 | ₩160,452 | ₩170,831 | +5.12% | 37만 |
|---|
| 2026.01.20–2026.01.23 | ₩158,441 | ₩165,936 | ₩157,958 | ₩161,458 | +1.90% | 28.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩158,092 | ₩162,437 | ₩156,590 | ₩160,398 | +1.46% | 49.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩143,490 | ₩158,535 | ₩143,490 | ₩157,717 | +9.91% | 33.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩146,011 | ₩149,671 | ₩140,567 | ₩143,476 | -1.74% | 26.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩142,578 | ₩147,915 | ₩141,438 | ₩145,421 | +1.99% | 12.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩138,582 | ₩143,248 | ₩137,415 | ₩141,344 | +1.99% | 51.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩136,021 | ₩144,013 | ₩130,604 | ₩138,233 | +1.63% | 31만 |
|---|
| 2025.12.01–2025.12.05 | ₩124,476 | ₩139,722 | ₩122,397 | ₩135,350 | +8.74% | 22.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩127,386 | ₩128,096 | ₩124,355 | ₩125,843 | -1.21% | 27.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩127,386 | ₩129,424 | ₩124,556 | ₩127,251 | -0.11% | 34.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩144,321 | ₩148,250 | ₩124,704 | ₩127,171 | -11.88% | 28.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩144,200 | ₩148,679 | ₩141,291 | ₩144,375 | +0.12% | 34.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩153,493 | ₩153,493 | ₩138,394 | ₩143,436 | -6.55% | 61.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩145,434 | ₩153,372 | ₩138,140 | ₩153,077 | +5.26% | 26.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩150,234 | ₩152,487 | ₩142,538 | ₩144,804 | -3.61% | 38.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩149,872 | ₩153,667 | ₩148,102 | ₩149,416 | -0.30% | 12.8만 |
|---|