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 | ₩202,504 | ₩207,033 | ₩194,356 | ₩203,134 | +0.31% | 46.3만 |
| 2026.09.28–2026.10.02 | ₩192,963 | ₩204,514 | ₩191,140 | ₩201,981 | +4.67% | 50.6만 |
| 2026.09.21–2026.09.25 | ₩200,708 | ₩205,264 | ₩191,100 | ₩193,847 | -3.42% | 53.3만 |
| 2026.09.14–2026.09.18 | ₩207,381 | ₩209,928 | ₩197,827 | ₩199,100 | -3.99% | 79.7만 |
| 2026.09.08–2026.09.11 | ₩196,809 | ₩207,422 | ₩192,547 | ₩206,738 | +5.05% | 30.8만 |
| 2026.08.31–2026.09.04 | ₩202,879 | ₩207,971 | ₩191,020 | ₩197,948 | -2.43% | 51.8만 |
| 2026.08.24–2026.08.28 | ₩201,003 | ₩211,951 | ₩196,581 | ₩204,514 | +1.75% | 46.1만 |
| 2026.08.17–2026.08.21 | ₩190,953 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩207,529 |
| ₩188,139 |
| ₩200,936 |
| +5.23% |
| 53.8만 |
| 2026.08.10–2026.08.14 | ₩184,896 | ₩190,109 | ₩181,868 | ₩187,415 | +1.36% | 39.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩165,265 | ₩189,948 | ₩165,171 | ₩184,909 | +11.89% | 58.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩168,977 | ₩170,585 | ₩160,400 | ₩162,705 | -3.71% | 48.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩162,812 | ₩167,503 | ₩160,655 | ₩166,698 | +2.39% | 28.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩167,288 | ₩168,266 | ₩161,781 | ₩162,745 | -2.72% | 45.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩166,672 | ₩169,781 | ₩163,482 | ₩167,087 | +0.25% | 41.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩167,503 | ₩171,188 | ₩162,906 | ₩165,104 | -1.43% | 40.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩175,167 | ₩176,226 | ₩164,085 | ₩167,503 | -4.38% | 62.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩174,377 | ₩178,718 | ₩167,047 | ₩176,668 | +1.31% | 56.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩178,866 | ₩181,224 | ₩170,263 | ₩173,988 | -2.73% | 78.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩167,127 | ₩180,876 | ₩167,127 | ₩177,700 | +6.33% | 94.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩179,187 | ₩186,692 | ₩168,387 | ₩169,606 | -5.35% | 64.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩186,263 | ₩194,303 | ₩168,266 | ₩176,373 | -5.31% | 61.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩190,738 | ₩194,598 | ₩173,064 | ₩184,896 | -3.06% | 43.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩189,224 | ₩191,435 | ₩164,702 | ₩190,926 | +0.90% | 44.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩192,507 | ₩200,655 | ₩183,583 | ₩189,854 | -1.38% | 46.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩192,494 | ₩192,963 | ₩179,094 | ₩191,837 | -0.34% | 38.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩187,710 | ₩196,300 | ₩186,169 | ₩192,588 | +2.60% | 27.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩190,470 | ₩193,284 | ₩179,965 | ₩188,728 | -0.91% | 43.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩185,352 | ₩193,003 | ₩174,069 | ₩189,814 | +2.41% | 47.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩177,687 | ₩187,522 | ₩176,816 | ₩184,856 | +4.03% | 51.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩181,533 | ₩189,881 | ₩171,777 | ₩173,734 | -4.30% | 55.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩181,801 | ₩200,815 | ₩169,606 | ₩176,320 | -3.01% | 51.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩176,883 | ₩190,805 | ₩176,213 | ₩184,199 | +4.14% | 52.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩169,593 | ₩180,072 | ₩166,350 | ₩176,802 | +4.25% | 29.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩168,655 | ₩172,956 | ₩165,425 | ₩170,183 | +0.91% | 42.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩173,881 | ₩175,784 | ₩159,757 | ₩166,792 | -4.08% | 34.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩170,719 | ₩184,628 | ₩169,164 | ₩174,980 | +2.50% | 48.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩162,410 | ₩171,241 | ₩160,347 | ₩170,719 | +5.12% | 37만 |
|---|
| 2026.01.20–2026.01.23 | ₩158,337 | ₩165,827 | ₩157,854 | ₩161,352 | +1.90% | 28.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩157,988 | ₩162,330 | ₩156,488 | ₩160,293 | +1.46% | 49.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩143,396 | ₩158,431 | ₩143,396 | ₩157,613 | +9.91% | 33.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩145,915 | ₩149,573 | ₩140,474 | ₩143,382 | -1.74% | 26.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩142,484 | ₩147,818 | ₩141,345 | ₩145,325 | +1.99% | 12.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩138,491 | ₩143,154 | ₩137,325 | ₩141,252 | +1.99% | 51.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩135,932 | ₩143,918 | ₩130,518 | ₩138,143 | +1.63% | 31만 |
|---|
| 2025.12.01–2025.12.05 | ₩124,394 | ₩139,630 | ₩122,317 | ₩135,262 | +8.74% | 22.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩127,302 | ₩128,012 | ₩124,273 | ₩125,761 | -1.21% | 27.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩127,302 | ₩129,339 | ₩124,474 | ₩127,168 | -0.11% | 34.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩144,226 | ₩148,153 | ₩124,622 | ₩127,087 | -11.88% | 28.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩144,106 | ₩148,581 | ₩141,198 | ₩144,280 | +0.12% | 34.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩153,392 | ₩153,392 | ₩138,303 | ₩143,342 | -6.55% | 61.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩145,339 | ₩153,271 | ₩138,049 | ₩152,977 | +5.26% | 26.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩150,136 | ₩152,387 | ₩142,444 | ₩144,709 | -3.61% | 38.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩149,774 | ₩153,566 | ₩148,005 | ₩149,318 | -0.30% | 12.8만 |
|---|