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 | ₩205,807 | ₩207,269 | ₩202,789 | ₩203,366 | -1.19% | 7.8만 |
| 2026.10.08 | ₩197,798 | ₩204,492 | ₩194,578 | ₩203,929 | +3.10% | 10.6만 |
| 2026.10.07 | ₩196,483 | ₩199,502 | ₩196,483 | ₩198,120 | +0.83% | 8.6만 |
| 2026.10.06 | ₩204,895 | ₩204,895 | ₩199,730 | ₩199,837 | -2.47% | 7.7만 |
| 2026.10.05 | ₩202,735 | ₩205,660 | ₩199,623 | ₩203,714 | +0.48% | 11.6만 |
| 2026.10.02 | ₩202,172 | ₩204,747 | ₩201,984 | ₩202,212 | +0.02% | 8.3만 |
| 2026.10.01 | ₩196,564 | ₩202,078 | ₩196,161 | ₩201,393 | +2.46% | 11.6만 |
| 2026.09.30 | ₩196,886 | ₩199,717 | ₩193,197 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩198,764 |
| +0.95% |
| 9.7만 |
| 2026.09.29 | ₩196,068 | ₩199,234 | ₩195,263 | ₩196,913 | +0.43% | 10.5만 |
|---|
| 2026.09.28 | ₩193,183 | ₩196,457 | ₩191,359 | ₩196,242 | +1.58% | 10.6만 |
|---|
| 2026.09.25 | ₩193,881 | ₩195,128 | ₩191,318 | ₩194,069 | +0.10% | 8.7만 |
|---|
| 2026.09.24 | ₩195,343 | ₩196,269 | ₩192,486 | ₩193,317 | -1.04% | 9.2만 |
|---|
| 2026.09.23 | ₩201,259 | ₩203,366 | ₩195,048 | ₩195,960 | -2.63% | 11.4만 |
|---|
| 2026.09.22 | ₩204,238 | ₩204,586 | ₩196,457 | ₩202,507 | -0.85% | 13.7만 |
|---|
| 2026.09.21 | ₩200,937 | ₩205,499 | ₩198,080 | ₩203,057 | +1.05% | 10.3만 |
|---|
| 2026.09.18 | ₩204,291 | ₩204,291 | ₩198,053 | ₩199,328 | -2.43% | 32.3만 |
|---|
| 2026.09.17 | ₩204,627 | ₩206,411 | ₩201,367 | ₩204,023 | -0.30% | 9.7만 |
|---|
| 2026.09.16 | ₩209,148 | ₩209,148 | ₩202,896 | ₩205,042 | -1.96% | 10.5만 |
|---|
| 2026.09.15 | ₩206,196 | ₩209,107 | ₩202,078 | ₩208,839 | +1.28% | 12.6만 |
|---|
| 2026.09.14 | ₩207,618 | ₩210,167 | ₩202,534 | ₩205,700 | -0.92% | 14.7만 |
|---|
| 2026.09.11 | ₩200,884 | ₩207,659 | ₩200,361 | ₩206,974 | +3.03% | 9.1만 |
|---|
| 2026.09.10 | ₩199,180 | ₩201,622 | ₩196,685 | ₩198,509 | -0.34% | 6.5만 |
|---|
| 2026.09.09 | ₩196,349 | ₩199,301 | ₩192,767 | ₩199,086 | +1.39% | 7.3만 |
|---|
| 2026.09.08 | ₩197,033 | ₩200,293 | ₩196,457 | ₩196,564 | -0.24% | 7.9만 |
|---|
| 2026.09.04 | ₩194,632 | ₩198,818 | ₩193,304 | ₩198,174 | +1.82% | 10.8만 |
|---|
| 2026.09.03 | ₩195,343 | ₩196,940 | ₩191,238 | ₩194,122 | -0.62% | 9.1만 |
|---|
| 2026.09.02 | ₩199,046 | ₩199,046 | ₩193,854 | ₩194,109 | -2.48% | 12.7만 |
|---|
| 2026.09.01 | ₩201,487 | ₩206,438 | ₩195,839 | ₩197,127 | -2.16% | 9.1만 |
|---|
| 2026.08.31 | ₩203,111 | ₩208,209 | ₩201,246 | ₩203,527 | +0.20% | 10.1만 |
|---|
| 2026.08.28 | ₩206,102 | ₩208,638 | ₩204,466 | ₩204,747 | -0.66% | 8.9만 |
|---|
| 2026.08.27 | ₩201,233 | ₩205,847 | ₩196,805 | ₩205,834 | +2.29% | 9만 |
|---|
| 2026.08.26 | ₩209,577 | ₩211,509 | ₩202,239 | ₩202,775 | -3.25% | 9.7만 |
|---|
| 2026.08.25 | ₩209,094 | ₩212,193 | ₩204,680 | ₩210,355 | +0.60% | 9.6만 |
|---|
| 2026.08.24 | ₩201,233 | ₩211,388 | ₩201,233 | ₩208,128 | +3.43% | 8.9만 |
|---|
| 2026.08.21 | ₩203,661 | ₩204,385 | ₩200,092 | ₩201,165 | -1.23% | 14만 |
|---|
| 2026.08.20 | ₩196,564 | ₩207,766 | ₩196,564 | ₩202,185 | +2.86% | 10.3만 |
|---|
| 2026.08.19 | ₩197,583 | ₩198,925 | ₩194,377 | ₩198,563 | +0.50% | 8.5만 |
|---|
| 2026.08.18 | ₩193,398 | ₩198,174 | ₩190,835 | ₩197,557 | +2.15% | 8.8만 |
|---|
| 2026.08.17 | ₩191,171 | ₩195,370 | ₩188,354 | ₩193,411 | +1.17% | 12.2만 |
|---|
| 2026.08.14 | ₩186,475 | ₩188,904 | ₩184,020 | ₩187,629 | +0.62% | 7.1만 |
|---|
| 2026.08.13 | ₩187,871 | ₩188,957 | ₩182,075 | ₩184,866 | -1.60% | 8.5만 |
|---|
| 2026.08.12 | ₩185,912 | ₩187,589 | ₩184,530 | ₩186,824 | +0.49% | 5.6만 |
|---|
| 2026.08.11 | ₩186,140 | ₩190,326 | ₩185,228 | ₩185,442 | -0.37% | 8만 |
|---|
| 2026.08.10 | ₩185,107 | ₩186,556 | ₩183,645 | ₩184,463 | -0.35% | 10.1만 |
|---|
| 2026.08.07 | ₩183,927 | ₩186,449 | ₩183,041 | ₩185,120 | +0.65% | 8.1만 |
|---|
| 2026.08.06 | ₩186,006 | ₩190,165 | ₩184,785 | ₩184,785 | -0.66% | 8.1만 |
|---|
| 2026.08.05 | ₩181,673 | ₩187,495 | ₩178,936 | ₩187,240 | +3.06% | 9.2만 |
|---|
| 2026.08.04 | ₩183,752 | ₩185,872 | ₩176,628 | ₩182,531 | -0.66% | 10.9만 |
|---|
| 2026.08.03 | ₩165,453 | ₩184,356 | ₩165,359 | ₩180,989 | +9.39% | 22.4만 |
|---|
| 2026.07.31 | ₩162,784 | ₩164,716 | ₩160,584 | ₩162,891 | +0.07% | 6.3만 |
|---|
| 2026.07.30 | ₩162,998 | ₩165,681 | ₩162,099 | ₩162,998 | 0.00% | 7.8만 |
|---|
| 2026.07.29 | ₩165,252 | ₩166,446 | ₩162,032 | ₩162,945 | -1.40% | 9.1만 |
|---|
| 2026.07.28 | ₩168,941 | ₩170,431 | ₩165,078 | ₩165,480 | -2.05% | 15.7만 |
|---|
| 2026.07.27 | ₩169,169 | ₩170,779 | ₩166,446 | ₩167,694 | -0.87% | 9.2만 |
|---|
| 2026.07.24 | ₩165,668 | ₩167,694 | ₩165,266 | ₩166,889 | +0.74% | 5.2만 |
|---|
| 2026.07.23 | ₩163,991 | ₩167,023 | ₩162,167 | ₩163,642 | -0.21% | 6.4만 |
|---|
| 2026.07.22 | ₩163,548 | ₩165,333 | ₩163,065 | ₩164,514 | +0.59% | 4.8만 |
|---|
| 2026.07.21 | ₩163,562 | ₩164,286 | ₩160,838 | ₩163,897 | +0.21% | 7만 |
|---|
| 2026.07.20 | ₩162,998 | ₩164,689 | ₩161,965 | ₩162,099 | -0.55% | 5.4만 |
|---|
| 2026.07.17 | ₩162,140 | ₩165,011 | ₩161,965 | ₩162,931 | +0.49% | 9.3만 |
|---|
| 2026.07.16 | ₩165,333 | ₩168,029 | ₩163,132 | ₩163,776 | -0.94% | 12.5만 |
|---|
| 2026.07.15 | ₩164,622 | ₩166,889 | ₩163,937 | ₩165,333 | +0.43% | 9.1만 |
|---|
| 2026.07.14 | ₩164,514 | ₩166,339 | ₩162,287 | ₩164,675 | +0.10% | 9.2만 |
|---|
| 2026.07.13 | ₩167,479 | ₩168,458 | ₩164,742 | ₩165,011 | -1.47% | 5.6만 |
|---|
| 2026.07.10 | ₩167,694 | ₩168,257 | ₩166,714 | ₩167,278 | -0.25% | 12.2만 |
|---|
| 2026.07.09 | ₩165,480 | ₩167,707 | ₩165,158 | ₩167,667 | +1.32% | 7.3만 |
|---|
| 2026.07.08 | ₩165,011 | ₩169,974 | ₩164,930 | ₩165,386 | +0.23% | 11.9만 |
|---|
| 2026.07.07 | ₩167,694 | ₩167,895 | ₩163,669 | ₩166,661 | -0.62% | 5.6만 |
|---|
| 2026.07.06 | ₩166,862 | ₩167,721 | ₩164,796 | ₩167,023 | +0.10% | 4.6만 |
|---|
| 2026.07.02 | ₩166,299 | ₩171,383 | ₩163,092 | ₩165,292 | -0.61% | 9.3만 |
|---|
| 2026.07.01 | ₩168,526 | ₩169,585 | ₩164,850 | ₩165,494 | -1.80% | 9.3만 |
|---|
| 2026.06.30 | ₩167,962 | ₩168,378 | ₩165,145 | ₩167,680 | -0.17% | 9.2만 |
|---|
| 2026.06.29 | ₩167,694 | ₩168,043 | ₩164,152 | ₩166,540 | -0.69% | 12.4만 |
|---|
| 2026.06.26 | ₩165,212 | ₩168,405 | ₩164,273 | ₩167,694 | +1.50% | 23.9만 |
|---|
| 2026.06.25 | ₩170,900 | ₩171,490 | ₩164,474 | ₩165,977 | -2.88% | 9만 |
|---|
| 2026.06.24 | ₩170,940 | ₩173,489 | ₩168,995 | ₩169,022 | -1.12% | 8.1만 |
|---|
| 2026.06.23 | ₩170,149 | ₩171,303 | ₩165,869 | ₩170,216 | +0.04% | 12만 |
|---|
| 2026.06.22 | ₩175,367 | ₩176,427 | ₩171,182 | ₩171,839 | -2.01% | 9.9만 |
|---|
| 2026.06.18 | ₩174,723 | ₩176,937 | ₩172,765 | ₩176,870 | +1.23% | 24만 |
|---|
| 2026.06.17 | ₩171,839 | ₩174,804 | ₩171,262 | ₩173,690 | +1.08% | 9.2만 |
|---|
| 2026.06.16 | ₩173,288 | ₩178,923 | ₩170,363 | ₩171,826 | -0.84% | 13.6만 |
|---|
| 2026.06.15 | ₩174,576 | ₩174,576 | ₩167,238 | ₩171,866 | -1.55% | 9.8만 |
|---|
| 2026.06.12 | ₩176,105 | ₩176,105 | ₩171,571 | ₩174,187 | -1.09% | 12.5만 |
|---|
| 2026.06.11 | ₩174,549 | ₩178,077 | ₩173,288 | ₩174,388 | -0.09% | 16.5만 |
|---|
| 2026.06.10 | ₩177,085 | ₩177,769 | ₩173,006 | ₩173,114 | -2.24% | 15.6만 |
|---|
| 2026.06.09 | ₩175,636 | ₩178,762 | ₩170,457 | ₩175,770 | +0.08% | 12.3만 |
|---|
| 2026.06.08 | ₩179,070 | ₩181,431 | ₩172,510 | ₩174,482 | -2.56% | 21.8만 |
|---|
| 2026.06.05 | ₩176,186 | ₩181,082 | ₩175,099 | ₩177,903 | +0.97% | 29.1만 |
|---|
| 2026.06.04 | ₩174,442 | ₩177,447 | ₩171,128 | ₩175,797 | +0.78% | 14.3만 |
|---|
| 2026.06.03 | ₩171,651 | ₩174,670 | ₩169,907 | ₩172,175 | +0.30% | 19.5만 |
|---|
| 2026.06.02 | ₩170,806 | ₩174,200 | ₩169,250 | ₩172,188 | +0.81% | 16.8만 |
|---|
| 2026.06.01 | ₩167,318 | ₩174,026 | ₩167,318 | ₩171,504 | +2.50% | 15만 |
|---|
| 2026.05.29 | ₩175,649 | ₩176,561 | ₩168,579 | ₩169,800 | -3.33% | 24.1만 |
|---|
| 2026.05.28 | ₩176,991 | ₩178,829 | ₩173,449 | ₩177,085 | +0.05% | 14.8만 |
|---|
| 2026.05.27 | ₩182,343 | ₩186,905 | ₩172,872 | ₩175,273 | -3.88% | 14.1만 |
|---|
| 2026.05.26 | ₩179,392 | ₩182,974 | ₩175,341 | ₩180,318 | +0.52% | 11.1만 |
|---|
| 2026.05.22 | ₩172,832 | ₩179,741 | ₩168,458 | ₩176,575 | +2.17% | 8.7만 |
|---|
| 2026.05.21 | ₩189,507 | ₩189,668 | ₩171,128 | ₩172,751 | -8.84% | 13.7만 |
|---|
| 2026.05.20 | ₩192,325 | ₩194,028 | ₩187,830 | ₩192,378 | +0.03% | 14.5만 |
|---|
| 2026.05.19 | ₩190,259 | ₩194,525 | ₩187,240 | ₩190,970 | +0.37% | 10.3만 |
|---|
| 2026.05.18 | ₩186,475 | ₩194,485 | ₩186,475 | ₩192,969 | +3.48% | 14.1만 |
|---|
| 2026.05.15 | ₩183,605 | ₩189,548 | ₩180,989 | ₩185,107 | +0.82% | 10.7만 |
|---|
| 2026.05.14 | ₩185,805 | ₩187,133 | ₩184,034 | ₩186,838 | +0.56% | 4.7만 |
|---|
| 2026.05.13 | ₩183,135 | ₩185,523 | ₩179,499 | ₩185,523 | +1.30% | 7.3만 |
|---|
| 2026.05.12 | ₩188,595 | ₩188,595 | ₩173,261 | ₩182,223 | -3.38% | 8.4만 |
|---|
| 2026.05.11 | ₩190,956 | ₩194,820 | ₩187,911 | ₩188,877 | -1.09% | 12만 |
|---|
| 2026.05.08 | ₩184,396 | ₩191,654 | ₩182,478 | ₩191,144 | +3.66% | 9.9만 |
|---|
| 2026.05.07 | ₩187,817 | ₩188,555 | ₩181,686 | ₩184,396 | -1.82% | 4.2만 |
|---|
| 2026.05.06 | ₩191,439 | ₩191,439 | ₩185,590 | ₩186,677 | -2.49% | 4.8만 |
|---|
| 2026.05.05 | ₩180,371 | ₩190,151 | ₩180,371 | ₩188,609 | +4.57% | 7.8만 |
|---|
| 2026.05.04 | ₩189,440 | ₩189,440 | ₩164,890 | ₩177,836 | -6.13% | 17.6만 |
|---|
| 2026.05.01 | ₩188,045 | ₩190,071 | ₩183,792 | ₩190,071 | +1.08% | 4.7만 |
|---|
| 2026.04.30 | ₩186,623 | ₩192,781 | ₩186,623 | ₩187,602 | +0.52% | 9.3만 |
|---|
| 2026.04.29 | ₩195,531 | ₩195,531 | ₩186,583 | ₩188,152 | -3.77% | 12.2만 |
|---|
| 2026.04.28 | ₩196,980 | ₩197,731 | ₩193,814 | ₩196,591 | -0.20% | 13.4만 |
|---|
| 2026.04.27 | ₩192,727 | ₩200,884 | ₩192,110 | ₩195,289 | +1.33% | 7.3만 |
|---|
| 2026.04.24 | ₩186,717 | ₩192,445 | ₩181,552 | ₩192,056 | +2.86% | 8.2만 |
|---|
| 2026.04.23 | ₩186,744 | ₩188,474 | ₩185,107 | ₩187,696 | +0.51% | 7.4만 |
|---|
| 2026.04.22 | ₩185,040 | ₩186,985 | ₩183,524 | ₩185,308 | +0.15% | 9.4만 |
|---|
| 2026.04.21 | ₩187,643 | ₩188,434 | ₩179,298 | ₩182,786 | -2.59% | 7.8만 |
|---|
| 2026.04.20 | ₩192,714 | ₩193,183 | ₩187,495 | ₩188,126 | -2.38% | 5.7만 |
|---|
| 2026.04.17 | ₩191,842 | ₩196,524 | ₩190,540 | ₩192,808 | +0.50% | 7.3만 |
|---|
| 2026.04.16 | ₩190,299 | ₩190,299 | ₩186,382 | ₩188,796 | -0.79% | 6.2만 |
|---|
| 2026.04.15 | ₩192,848 | ₩193,237 | ₩189,199 | ₩191,412 | -0.74% | 3.5만 |
|---|
| 2026.04.14 | ₩193,036 | ₩196,215 | ₩192,284 | ₩193,773 | +0.38% | 4.8만 |
|---|
| 2026.04.13 | ₩187,924 | ₩193,116 | ₩187,924 | ₩193,116 | +2.76% | 5.6만 |
|---|
| 2026.04.10 | ₩191,600 | ₩191,976 | ₩186,341 | ₩188,944 | -1.39% | 9.1만 |
|---|
| 2026.04.09 | ₩191,895 | ₩193,505 | ₩188,957 | ₩191,801 | -0.05% | 7.5만 |
|---|
| 2026.04.08 | ₩190,621 | ₩192,861 | ₩189,306 | ₩192,580 | +1.03% | 9.8만 |
|---|
| 2026.04.07 | ₩187,562 | ₩188,957 | ₩180,170 | ₩184,490 | -1.64% | 9.8만 |
|---|
| 2026.04.06 | ₩190,688 | ₩192,647 | ₩187,830 | ₩187,830 | -1.50% | 7.5만 |
|---|
| 2026.04.02 | ₩188,018 | ₩192,298 | ₩185,939 | ₩190,031 | +1.07% | 5.3만 |
|---|
| 2026.04.01 | ₩186,086 | ₩193,223 | ₩186,086 | ₩190,353 | +2.29% | 11.3만 |
|---|
| 2026.03.31 | ₩179,956 | ₩186,006 | ₩178,131 | ₩183,873 | +2.18% | 13.6만 |
|---|
| 2026.03.30 | ₩185,563 | ₩185,563 | ₩174,267 | ₩177,729 | -4.22% | 17.7만 |
|---|
| 2026.03.27 | ₩180,948 | ₩187,146 | ₩179,808 | ₩185,067 | +2.28% | 19.9만 |
|---|
| 2026.03.26 | ₩182,129 | ₩187,737 | ₩178,265 | ₩183,014 | +0.49% | 9.3만 |
|---|
| 2026.03.25 | ₩182,129 | ₩183,457 | ₩178,265 | ₩183,430 | +0.71% | 8.7만 |
|---|
| 2026.03.24 | ₩178,118 | ₩180,506 | ₩177,018 | ₩178,480 | +0.20% | 5.9만 |
|---|
| 2026.03.23 | ₩177,890 | ₩184,450 | ₩177,890 | ₩179,446 | +0.87% | 7.8만 |
|---|
| 2026.03.20 | ₩179,566 | ₩179,660 | ₩171,973 | ₩173,932 | -3.14% | 16.7만 |
|---|
| 2026.03.19 | ₩178,037 | ₩182,585 | ₩176,897 | ₩179,365 | +0.75% | 11.1만 |
|---|
| 2026.03.18 | ₩179,956 | ₩183,014 | ₩176,199 | ₩178,896 | -0.59% | 8.3만 |
|---|
| 2026.03.17 | ₩187,012 | ₩190,098 | ₩180,425 | ₩180,787 | -3.33% | 11.9만 |
|---|
| 2026.03.16 | ₩181,740 | ₩187,213 | ₩179,298 | ₩186,985 | +2.89% | 7.9만 |
|---|
| 2026.03.13 | ₩178,829 | ₩181,780 | ₩174,093 | ₩176,521 | -1.29% | 5.9만 |
|---|
| 2026.03.12 | ₩186,113 | ₩186,475 | ₩169,800 | ₩177,836 | -4.45% | 12.5만 |
|---|
| 2026.03.11 | ₩190,916 | ₩193,639 | ₩187,482 | ₩188,152 | -1.45% | 5.8만 |
|---|
| 2026.03.10 | ₩189,977 | ₩201,045 | ₩189,977 | ₩193,143 | +1.67% | 12.4만 |
|---|
| 2026.03.09 | ₩182,008 | ₩190,809 | ₩177,487 | ₩189,802 | +4.28% | 15만 |
|---|
| 2026.03.06 | ₩179,768 | ₩186,140 | ₩179,057 | ₩184,409 | +2.58% | 9.7만 |
|---|
| 2026.03.05 | ₩187,361 | ₩190,567 | ₩179,526 | ₩181,767 | -2.99% | 10.8만 |
|---|
| 2026.03.04 | ₩183,001 | ₩191,023 | ₩181,123 | ₩190,165 | +3.91% | 7.7만 |
|---|
| 2026.03.03 | ₩178,735 | ₩186,677 | ₩176,494 | ₩183,658 | +2.75% | 11.9만 |
|---|
| 2026.03.02 | ₩177,085 | ₩184,195 | ₩176,414 | ₩180,438 | +1.89% | 12.8만 |
|---|
| 2026.02.27 | ₩178,064 | ₩179,862 | ₩176,561 | ₩177,004 | -0.60% | 5.8만 |
|---|
| 2026.02.26 | ₩173,731 | ₩180,277 | ₩173,731 | ₩179,137 | +3.11% | 5.2만 |
|---|
| 2026.02.25 | ₩173,087 | ₩175,099 | ₩166,540 | ₩174,308 | +0.71% | 5.3만 |
|---|
| 2026.02.24 | ₩170,873 | ₩173,972 | ₩169,304 | ₩172,886 | +1.18% | 5.7만 |
|---|
| 2026.02.23 | ₩169,787 | ₩175,099 | ₩168,150 | ₩170,860 | +0.63% | 7.1만 |
|---|
| 2026.02.20 | ₩171,316 | ₩173,154 | ₩166,339 | ₩170,377 | -0.55% | 16.5만 |
|---|
| 2026.02.19 | ₩168,244 | ₩171,370 | ₩165,614 | ₩170,444 | +1.31% | 11.2만 |
|---|
| 2026.02.18 | ₩169,572 | ₩171,826 | ₩166,339 | ₩169,116 | -0.27% | 9.6만 |
|---|
| 2026.02.17 | ₩168,847 | ₩171,101 | ₩166,138 | ₩168,941 | +0.06% | 5.6만 |
|---|
| 2026.02.13 | ₩162,811 | ₩167,989 | ₩162,811 | ₩166,983 | +2.56% | 8.3만 |
|---|
| 2026.02.12 | ₩163,978 | ₩164,729 | ₩161,657 | ₩162,837 | -0.70% | 2.8만 |
|---|
| 2026.02.11 | ₩170,913 | ₩172,201 | ₩159,940 | ₩162,743 | -4.78% | 7.3만 |
|---|
| 2026.02.10 | ₩172,859 | ₩175,233 | ₩169,116 | ₩169,277 | -2.07% | 8.7만 |
|---|
| 2026.02.09 | ₩174,080 | ₩175,985 | ₩171,423 | ₩173,301 | -0.45% | 7.4만 |
|---|
| 2026.02.06 | ₩181,887 | ₩182,572 | ₩175,139 | ₩175,180 | -3.69% | 8.8만 |
|---|
| 2026.02.05 | ₩179,996 | ₩183,792 | ₩178,855 | ₩179,540 | -0.25% | 9.2만 |
|---|
| 2026.02.04 | ₩182,048 | ₩184,839 | ₩178,842 | ₩181,029 | -0.56% | 11.3만 |
|---|
| 2026.02.03 | ₩176,950 | ₩182,397 | ₩176,293 | ₩181,606 | +2.63% | 8만 |
|---|
| 2026.02.02 | ₩170,913 | ₩178,547 | ₩169,357 | ₩177,018 | +3.57% | 11.1만 |
|---|
| 2026.01.30 | ₩167,291 | ₩171,437 | ₩165,909 | ₩170,913 | +2.17% | 8.8만 |
|---|
| 2026.01.29 | ₩163,937 | ₩168,874 | ₩163,937 | ₩168,163 | +2.58% | 9.2만 |
|---|
| 2026.01.28 | ₩168,002 | ₩168,901 | ₩163,052 | ₩163,817 | -2.49% | 8.9만 |
|---|
| 2026.01.27 | ₩162,099 | ₩167,747 | ₩161,643 | ₩167,345 | +3.24% | 6.6만 |
|---|
| 2026.01.26 | ₩162,596 | ₩163,803 | ₩160,530 | ₩163,253 | +0.40% | 3.5만 |
|---|
| 2026.01.23 | ₩164,742 | ₩165,614 | ₩160,825 | ₩161,536 | -1.95% | 7.5만 |
|---|
| 2026.01.22 | ₩162,985 | ₩166,017 | ₩159,738 | ₩164,085 | +0.67% | 10.4만 |
|---|
| 2026.01.21 | ₩158,303 | ₩163,173 | ₩158,169 | ₩163,146 | +3.06% | 6.7만 |
|---|
| 2026.01.20 | ₩158,518 | ₩160,436 | ₩158,035 | ₩158,705 | +0.12% | 3.8만 |
|---|
| 2026.01.16 | ₩159,926 | ₩161,831 | ₩157,672 | ₩160,476 | +0.34% | 9.1만 |
|---|
| 2026.01.15 | ₩161,120 | ₩162,515 | ₩158,638 | ₩159,886 | -0.77% | 17.6만 |
|---|
| 2026.01.14 | ₩157,820 | ₩160,262 | ₩156,666 | ₩159,899 | +1.32% | 8.8만 |
|---|
| 2026.01.13 | ₩159,591 | ₩159,591 | ₩156,827 | ₩157,807 | -1.12% | 8.6만 |
|---|
| 2026.01.12 | ₩158,169 | ₩161,523 | ₩158,169 | ₩158,652 | +0.31% | 5.5만 |
|---|
| 2026.01.09 | ₩156,961 | ₩158,544 | ₩154,278 | ₩157,793 | +0.53% | 5.9만 |
|---|
| 2026.01.08 | ₩153,071 | ₩158,611 | ₩151,649 | ₩157,189 | +2.69% | 6.6만 |
|---|
| 2026.01.07 | ₩149,475 | ₩153,956 | ₩146,994 | ₩152,534 | +2.05% | 8.2만 |
|---|
| 2026.01.06 | ₩146,927 | ₩148,563 | ₩144,150 | ₩148,563 | +1.11% | 5.6만 |
|---|
| 2026.01.05 | ₩143,559 | ₩150,884 | ₩143,559 | ₩147,892 | +3.02% | 7만 |
|---|
| 2026.01.02 | ₩142,620 | ₩147,423 | ₩140,635 | ₩143,546 | +0.65% | 9.3만 |
|---|
| 2025.12.31 | ₩143,278 | ₩146,256 | ₩141,399 | ₩143,224 | -0.04% | 6.4만 |
|---|
| 2025.12.30 | ₩149,650 | ₩149,744 | ₩142,996 | ₩143,278 | -4.26% | 5.9만 |
|---|
| 2025.12.29 | ₩146,081 | ₩146,081 | ₩143,693 | ₩144,807 | -0.87% | 5.3만 |
|---|
| 2025.12.26 | ₩146,605 | ₩147,007 | ₩144,874 | ₩145,491 | -0.76% | 2.2만 |
|---|
| 2025.12.24 | ₩146,055 | ₩147,986 | ₩146,055 | ₩147,249 | +0.82% | 3.2만 |
|---|
| 2025.12.23 | ₩144,887 | ₩147,034 | ₩144,230 | ₩145,880 | +0.69% | 4.1만 |
|---|
| 2025.12.22 | ₩142,647 | ₩147,342 | ₩141,507 | ₩144,954 | +1.62% | 3.3만 |
|---|
| 2025.12.19 | ₩141,144 | ₩142,862 | ₩139,763 | ₩141,413 | +0.19% | 21.6만 |
|---|
| 2025.12.18 | ₩141,963 | ₩143,318 | ₩140,662 | ₩141,440 | -0.37% | 10.3만 |
|---|
| 2025.12.17 | ₩140,568 | ₩143,130 | ₩139,964 | ₩140,259 | -0.22% | 5.3만 |
|---|
| 2025.12.16 | ₩139,561 | ₩141,547 | ₩137,482 | ₩140,702 | +0.82% | 7.5만 |
|---|
| 2025.12.15 | ₩138,649 | ₩141,949 | ₩137,952 | ₩140,769 | +1.53% | 7.2만 |
|---|
| 2025.12.12 | ₩141,252 | ₩141,829 | ₩138,072 | ₩138,300 | -2.09% | 8.7만 |
|---|
| 2025.12.11 | ₩139,561 | ₩144,082 | ₩139,414 | ₩141,413 | +1.33% | 4.4만 |
|---|
| 2025.12.10 | ₩134,101 | ₩139,924 | ₩134,101 | ₩138,287 | +3.12% | 6.5만 |
|---|
| 2025.12.09 | ₩133,484 | ₩138,180 | ₩131,472 | ₩135,497 | +1.51% | 4.7만 |
|---|
| 2025.12.08 | ₩136,087 | ₩136,087 | ₩130,667 | ₩132,773 | -2.43% | 6.7만 |
|---|
| 2025.12.05 | ₩130,130 | ₩139,790 | ₩130,010 | ₩135,416 | +4.06% | 8.8만 |
|---|
| 2025.12.04 | ₩126,709 | ₩127,823 | ₩126,428 | ₩127,796 | +0.86% | 2.8만 |
|---|
| 2025.12.03 | ₩124,778 | ₩127,112 | ₩123,986 | ₩126,844 | +1.66% | 3.6만 |
|---|
| 2025.12.02 | ₩124,080 | ₩125,422 | ₩122,886 | ₩123,865 | -0.17% | 3만 |
|---|
| 2025.12.01 | ₩124,536 | ₩126,119 | ₩122,457 | ₩122,873 | -1.34% | 4.6만 |
|---|
| 2025.11.28 | ₩126,320 | ₩126,495 | ₩124,415 | ₩125,904 | -0.33% | 3.1만 |
|---|
| 2025.11.26 | ₩125,650 | ₩127,447 | ₩125,435 | ₩125,743 | +0.07% | 9.6만 |
|---|
| 2025.11.25 | ₩127,528 | ₩127,622 | ₩125,059 | ₩126,723 | -0.63% | 5.8만 |
|---|
| 2025.11.24 | ₩127,447 | ₩128,158 | ₩125,582 | ₩126,186 | -0.99% | 8.8만 |
|---|
| 2025.11.21 | ₩125,448 | ₩128,145 | ₩125,153 | ₩127,313 | +1.49% | 5.2만 |
|---|
| 2025.11.20 | ₩128,601 | ₩129,486 | ₩124,617 | ₩125,301 | -2.57% | 9.2만 |
|---|
| 2025.11.19 | ₩125,314 | ₩127,662 | ₩124,831 | ₩126,535 | +0.97% | 7.6만 |
|---|
| 2025.11.18 | ₩125,019 | ₩126,803 | ₩124,617 | ₩125,314 | +0.24% | 6.4만 |
|---|
| 2025.11.17 | ₩127,447 | ₩128,762 | ₩125,811 | ₩126,320 | -0.88% | 6.2만 |
|---|
| 2025.11.14 | ₩125,381 | ₩128,869 | ₩124,764 | ₩127,233 | +1.48% | 4.3만 |
|---|
| 2025.11.13 | ₩128,051 | ₩128,051 | ₩125,824 | ₩126,240 | -1.41% | 4.6만 |
|---|
| 2025.11.12 | ₩131,821 | ₩134,437 | ₩128,480 | ₩128,628 | -2.42% | 4.2만 |
|---|
| 2025.11.11 | ₩133,457 | ₩136,530 | ₩131,351 | ₩132,948 | -0.38% | 6.5만 |
|---|
| 2025.11.10 | ₩144,391 | ₩148,322 | ₩132,263 | ₩133,028 | -7.87% | 8.9만 |
|---|
| 2025.11.07 | ₩143,613 | ₩144,887 | ₩141,359 | ₩144,445 | +0.58% | 5.5만 |
|---|
| 2025.11.06 | ₩143,935 | ₩148,751 | ₩142,902 | ₩143,600 | -0.23% | 8.7만 |
|---|
| 2025.11.05 | ₩145,746 | ₩146,806 | ₩143,667 | ₩144,700 | -0.72% | 7.8만 |
|---|
| 2025.11.04 | ₩146,363 | ₩148,228 | ₩145,250 | ₩146,135 | -0.16% | 7.3만 |
|---|
| 2025.11.03 | ₩144,270 | ₩147,007 | ₩141,949 | ₩147,007 | +1.90% | 4.9만 |
|---|
| 2025.10.31 | ₩141,534 | ₩144,887 | ₩138,757 | ₩143,506 | +1.39% | 5.3만 |
|---|
| 2025.10.30 | ₩143,559 | ₩144,458 | ₩139,159 | ₩141,574 | -1.38% | 10.1만 |
|---|
| 2025.10.29 | ₩147,571 | ₩149,033 | ₩141,788 | ₩143,506 | -2.75% | 18.2만 |
|---|
| 2025.10.28 | ₩145,545 | ₩149,167 | ₩144,337 | ₩147,503 | +1.35% | 6.5만 |
|---|
| 2025.10.27 | ₩153,567 | ₩153,567 | ₩138,461 | ₩146,068 | -4.88% | 21.2만 |
|---|
| 2025.10.24 | ₩153,446 | ₩153,446 | ₩151,327 | ₩153,151 | -0.19% | 6.1만 |
|---|
| 2025.10.23 | ₩147,946 | ₩151,863 | ₩147,262 | ₩151,622 | +2.48% | 7.4만 |
|---|
| 2025.10.22 | ₩149,315 | ₩151,045 | ₩147,477 | ₩148,536 | -0.52% | 5.3만 |
|---|
| 2025.10.21 | ₩149,154 | ₩150,415 | ₩148,510 | ₩149,288 | +0.09% | 2.9만 |
|---|
| 2025.10.20 | ₩145,505 | ₩149,140 | ₩138,206 | ₩148,429 | +2.01% | 5.1만 |
|---|
| 2025.10.17 | ₩146,095 | ₩148,228 | ₩142,607 | ₩144,874 | -0.84% | 5.7만 |
|---|
| 2025.10.16 | ₩148,241 | ₩150,213 | ₩146,363 | ₩147,235 | -0.68% | 7만 |
|---|
| 2025.10.15 | ₩149,757 | ₩152,561 | ₩148,416 | ₩148,738 | -0.68% | 9.3만 |
|---|
| 2025.10.14 | ₩146,819 | ₩149,730 | ₩146,269 | ₩148,577 | +1.20% | 8.7만 |
|---|
| 2025.10.13 | ₩150,307 | ₩152,038 | ₩147,155 | ₩147,383 | -1.95% | 8.2만 |
|---|
| 2025.10.10 | ₩149,945 | ₩153,742 | ₩148,174 | ₩149,489 | -0.30% | 12.8만 |
|---|