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 | ₩205,798 | ₩207,260 | ₩202,780 | ₩203,356 | -1.19% | 7.8만 |
| 2026.10.08 | ₩197,789 | ₩204,483 | ₩194,570 | ₩203,920 | +3.10% | 10.6만 |
| 2026.10.07 | ₩196,475 | ₩199,493 | ₩196,475 | ₩198,111 | +0.83% | 8.6만 |
| 2026.10.06 | ₩204,886 | ₩204,886 | ₩199,721 | ₩199,828 | -2.47% | 7.7만 |
| 2026.10.05 | ₩202,726 | ₩205,650 | ₩199,614 | ₩203,705 | +0.48% | 11.6만 |
| 2026.10.02 | ₩202,163 | ₩204,738 | ₩201,975 | ₩202,203 | +0.02% | 8.3만 |
| 2026.10.01 | ₩196,555 | ₩202,069 | ₩196,153 | ₩201,384 | +2.46% | 11.6만 |
| 2026.09.30 | ₩196,877 | ₩199,708 | ₩193,188 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩198,755 |
| +0.95% |
| 9.7만 |
| 2026.09.29 | ₩196,059 | ₩199,225 | ₩195,254 | ₩196,904 | +0.43% | 10.5만 |
|---|
| 2026.09.28 | ₩193,175 | ₩196,448 | ₩191,350 | ₩196,233 | +1.58% | 10.6만 |
|---|
| 2026.09.25 | ₩193,872 | ₩195,120 | ₩191,310 | ₩194,060 | +0.10% | 8.7만 |
|---|
| 2026.09.24 | ₩195,334 | ₩196,260 | ₩192,477 | ₩193,309 | -1.04% | 9.2만 |
|---|
| 2026.09.23 | ₩201,250 | ₩203,356 | ₩195,039 | ₩195,951 | -2.63% | 11.4만 |
|---|
| 2026.09.22 | ₩204,228 | ₩204,577 | ₩196,448 | ₩202,498 | -0.85% | 13.7만 |
|---|
| 2026.09.21 | ₩200,928 | ₩205,489 | ₩198,071 | ₩203,048 | +1.05% | 10.3만 |
|---|
| 2026.09.18 | ₩204,282 | ₩204,282 | ₩198,044 | ₩199,319 | -2.43% | 32.3만 |
|---|
| 2026.09.17 | ₩204,617 | ₩206,402 | ₩201,358 | ₩204,014 | -0.30% | 9.7만 |
|---|
| 2026.09.16 | ₩209,138 | ₩209,138 | ₩202,887 | ₩205,033 | -1.96% | 10.5만 |
|---|
| 2026.09.15 | ₩206,187 | ₩209,098 | ₩202,069 | ₩208,830 | +1.28% | 12.6만 |
|---|
| 2026.09.14 | ₩207,609 | ₩210,158 | ₩202,525 | ₩205,691 | -0.92% | 14.7만 |
|---|
| 2026.09.11 | ₩200,875 | ₩207,649 | ₩200,352 | ₩206,965 | +3.03% | 9.1만 |
|---|
| 2026.09.10 | ₩199,171 | ₩201,613 | ₩196,676 | ₩198,500 | -0.34% | 6.5만 |
|---|
| 2026.09.09 | ₩196,340 | ₩199,292 | ₩192,759 | ₩199,077 | +1.39% | 7.3만 |
|---|
| 2026.09.08 | ₩197,025 | ₩200,284 | ₩196,448 | ₩196,555 | -0.24% | 7.9만 |
|---|
| 2026.09.04 | ₩194,623 | ₩198,809 | ₩193,295 | ₩198,165 | +1.82% | 10.8만 |
|---|
| 2026.09.03 | ₩195,334 | ₩196,931 | ₩191,229 | ₩194,114 | -0.62% | 9.1만 |
|---|
| 2026.09.02 | ₩199,037 | ₩199,037 | ₩193,845 | ₩194,100 | -2.48% | 12.7만 |
|---|
| 2026.09.01 | ₩201,478 | ₩206,428 | ₩195,831 | ₩197,119 | -2.16% | 9.1만 |
|---|
| 2026.08.31 | ₩203,102 | ₩208,199 | ₩201,237 | ₩203,517 | +0.20% | 10.1만 |
|---|
| 2026.08.28 | ₩206,093 | ₩208,629 | ₩204,456 | ₩204,738 | -0.66% | 8.9만 |
|---|
| 2026.08.27 | ₩201,224 | ₩205,838 | ₩196,797 | ₩205,825 | +2.29% | 9만 |
|---|
| 2026.08.26 | ₩209,568 | ₩211,499 | ₩202,230 | ₩202,766 | -3.25% | 9.7만 |
|---|
| 2026.08.25 | ₩209,085 | ₩212,183 | ₩204,671 | ₩210,346 | +0.60% | 9.6만 |
|---|
| 2026.08.24 | ₩201,224 | ₩211,379 | ₩201,224 | ₩208,119 | +3.43% | 8.9만 |
|---|
| 2026.08.21 | ₩203,652 | ₩204,376 | ₩200,083 | ₩201,156 | -1.23% | 14만 |
|---|
| 2026.08.20 | ₩196,555 | ₩207,757 | ₩196,555 | ₩202,176 | +2.86% | 10.3만 |
|---|
| 2026.08.19 | ₩197,575 | ₩198,916 | ₩194,368 | ₩198,554 | +0.50% | 8.5만 |
|---|
| 2026.08.18 | ₩193,389 | ₩198,165 | ₩190,827 | ₩197,548 | +2.15% | 8.8만 |
|---|
| 2026.08.17 | ₩191,162 | ₩195,361 | ₩188,345 | ₩193,403 | +1.17% | 12.2만 |
|---|
| 2026.08.14 | ₩186,467 | ₩188,895 | ₩184,012 | ₩187,621 | +0.62% | 7.1만 |
|---|
| 2026.08.13 | ₩187,862 | ₩188,949 | ₩182,067 | ₩184,857 | -1.60% | 8.5만 |
|---|
| 2026.08.12 | ₩185,904 | ₩187,581 | ₩184,522 | ₩186,816 | +0.49% | 5.6만 |
|---|
| 2026.08.11 | ₩186,132 | ₩190,317 | ₩185,220 | ₩185,434 | -0.37% | 8만 |
|---|
| 2026.08.10 | ₩185,099 | ₩186,548 | ₩183,637 | ₩184,455 | -0.35% | 10.1만 |
|---|
| 2026.08.07 | ₩183,918 | ₩186,440 | ₩183,033 | ₩185,112 | +0.65% | 8.1만 |
|---|
| 2026.08.06 | ₩185,998 | ₩190,156 | ₩184,777 | ₩184,777 | -0.66% | 8.1만 |
|---|
| 2026.08.05 | ₩181,665 | ₩187,487 | ₩178,928 | ₩187,232 | +3.06% | 9.2만 |
|---|
| 2026.08.04 | ₩183,744 | ₩185,863 | ₩176,621 | ₩182,523 | -0.66% | 10.9만 |
|---|
| 2026.08.03 | ₩165,446 | ₩184,348 | ₩165,352 | ₩180,980 | +9.39% | 22.4만 |
|---|
| 2026.07.31 | ₩162,776 | ₩164,708 | ₩160,576 | ₩162,884 | +0.07% | 6.3만 |
|---|
| 2026.07.30 | ₩162,991 | ₩165,674 | ₩162,092 | ₩162,991 | 0.00% | 7.8만 |
|---|
| 2026.07.29 | ₩165,245 | ₩166,439 | ₩162,025 | ₩162,937 | -1.40% | 9.1만 |
|---|
| 2026.07.28 | ₩168,934 | ₩170,423 | ₩165,070 | ₩165,473 | -2.05% | 15.7만 |
|---|
| 2026.07.27 | ₩169,162 | ₩170,772 | ₩166,439 | ₩167,686 | -0.87% | 9.2만 |
|---|
| 2026.07.24 | ₩165,661 | ₩167,686 | ₩165,258 | ₩166,881 | +0.74% | 5.2만 |
|---|
| 2026.07.23 | ₩163,984 | ₩167,016 | ₩162,159 | ₩163,635 | -0.21% | 6.4만 |
|---|
| 2026.07.22 | ₩163,541 | ₩165,325 | ₩163,058 | ₩164,507 | +0.59% | 4.8만 |
|---|
| 2026.07.21 | ₩163,554 | ₩164,279 | ₩160,831 | ₩163,890 | +0.21% | 7만 |
|---|
| 2026.07.20 | ₩162,991 | ₩164,681 | ₩161,958 | ₩162,092 | -0.55% | 5.4만 |
|---|
| 2026.07.17 | ₩162,132 | ₩165,003 | ₩161,958 | ₩162,924 | +0.49% | 9.3만 |
|---|
| 2026.07.16 | ₩165,325 | ₩168,022 | ₩163,125 | ₩163,769 | -0.94% | 12.5만 |
|---|
| 2026.07.15 | ₩164,614 | ₩166,881 | ₩163,930 | ₩165,325 | +0.43% | 9.1만 |
|---|
| 2026.07.14 | ₩164,507 | ₩166,331 | ₩162,280 | ₩164,668 | +0.10% | 9.2만 |
|---|
| 2026.07.13 | ₩167,472 | ₩168,451 | ₩164,735 | ₩165,003 | -1.47% | 5.6만 |
|---|
| 2026.07.10 | ₩167,686 | ₩168,250 | ₩166,707 | ₩167,270 | -0.25% | 12.2만 |
|---|
| 2026.07.09 | ₩165,473 | ₩167,700 | ₩165,151 | ₩167,659 | +1.32% | 7.3만 |
|---|
| 2026.07.08 | ₩165,003 | ₩169,967 | ₩164,923 | ₩165,379 | +0.23% | 11.9만 |
|---|
| 2026.07.07 | ₩167,686 | ₩167,887 | ₩163,662 | ₩166,653 | -0.62% | 5.6만 |
|---|
| 2026.07.06 | ₩166,855 | ₩167,713 | ₩164,789 | ₩167,016 | +0.10% | 4.6만 |
|---|
| 2026.07.02 | ₩166,291 | ₩171,375 | ₩163,085 | ₩165,285 | -0.61% | 9.3만 |
|---|
| 2026.07.01 | ₩168,518 | ₩169,578 | ₩164,842 | ₩165,486 | -1.80% | 9.3만 |
|---|
| 2026.06.30 | ₩167,955 | ₩168,370 | ₩165,137 | ₩167,673 | -0.17% | 9.2만 |
|---|
| 2026.06.29 | ₩167,686 | ₩168,035 | ₩164,145 | ₩166,533 | -0.69% | 12.4만 |
|---|
| 2026.06.26 | ₩165,204 | ₩168,397 | ₩164,265 | ₩167,686 | +1.50% | 23.9만 |
|---|
| 2026.06.25 | ₩170,892 | ₩171,483 | ₩164,467 | ₩165,969 | -2.88% | 9만 |
|---|
| 2026.06.24 | ₩170,933 | ₩173,481 | ₩168,987 | ₩169,014 | -1.12% | 8.1만 |
|---|
| 2026.06.23 | ₩170,141 | ₩171,295 | ₩165,862 | ₩170,208 | +0.04% | 12만 |
|---|
| 2026.06.22 | ₩175,360 | ₩176,419 | ₩171,174 | ₩171,831 | -2.01% | 9.9만 |
|---|
| 2026.06.18 | ₩174,716 | ₩176,929 | ₩172,757 | ₩176,862 | +1.23% | 24만 |
|---|
| 2026.06.17 | ₩171,831 | ₩174,796 | ₩171,255 | ₩173,683 | +1.08% | 9.2만 |
|---|
| 2026.06.16 | ₩173,280 | ₩178,915 | ₩170,356 | ₩171,818 | -0.84% | 13.6만 |
|---|
| 2026.06.15 | ₩174,568 | ₩174,568 | ₩167,230 | ₩171,858 | -1.55% | 9.8만 |
|---|
| 2026.06.12 | ₩176,097 | ₩176,097 | ₩171,563 | ₩174,179 | -1.09% | 12.5만 |
|---|
| 2026.06.11 | ₩174,541 | ₩178,069 | ₩173,280 | ₩174,380 | -0.09% | 16.5만 |
|---|
| 2026.06.10 | ₩177,077 | ₩177,761 | ₩172,999 | ₩173,106 | -2.24% | 15.6만 |
|---|
| 2026.06.09 | ₩175,628 | ₩178,754 | ₩170,450 | ₩175,762 | +0.08% | 12.3만 |
|---|
| 2026.06.08 | ₩179,062 | ₩181,423 | ₩172,502 | ₩174,474 | -2.56% | 21.8만 |
|---|
| 2026.06.05 | ₩176,178 | ₩181,074 | ₩175,091 | ₩177,895 | +0.97% | 29.1만 |
|---|
| 2026.06.04 | ₩174,434 | ₩177,439 | ₩171,120 | ₩175,789 | +0.78% | 14.3만 |
|---|
| 2026.06.03 | ₩171,644 | ₩174,662 | ₩169,900 | ₩172,167 | +0.30% | 19.5만 |
|---|
| 2026.06.02 | ₩170,799 | ₩174,192 | ₩169,242 | ₩172,180 | +0.81% | 16.8만 |
|---|
| 2026.06.01 | ₩167,311 | ₩174,018 | ₩167,311 | ₩171,496 | +2.50% | 15만 |
|---|
| 2026.05.29 | ₩175,641 | ₩176,553 | ₩168,572 | ₩169,792 | -3.33% | 24.1만 |
|---|
| 2026.05.28 | ₩176,983 | ₩178,821 | ₩173,441 | ₩177,077 | +0.05% | 14.8만 |
|---|
| 2026.05.27 | ₩182,335 | ₩186,896 | ₩172,864 | ₩175,266 | -3.88% | 14.1만 |
|---|
| 2026.05.26 | ₩179,384 | ₩182,966 | ₩175,333 | ₩180,310 | +0.52% | 11.1만 |
|---|
| 2026.05.22 | ₩172,824 | ₩179,733 | ₩168,451 | ₩176,567 | +2.17% | 8.7만 |
|---|
| 2026.05.21 | ₩189,499 | ₩189,660 | ₩171,120 | ₩172,744 | -8.84% | 13.7만 |
|---|
| 2026.05.20 | ₩192,316 | ₩194,020 | ₩187,822 | ₩192,370 | +0.03% | 14.5만 |
|---|
| 2026.05.19 | ₩190,250 | ₩194,516 | ₩187,232 | ₩190,961 | +0.37% | 10.3만 |
|---|
| 2026.05.18 | ₩186,467 | ₩194,476 | ₩186,467 | ₩192,960 | +3.48% | 14.1만 |
|---|
| 2026.05.15 | ₩183,596 | ₩189,539 | ₩180,980 | ₩185,099 | +0.82% | 10.7만 |
|---|
| 2026.05.14 | ₩185,796 | ₩187,124 | ₩184,026 | ₩186,829 | +0.56% | 4.7만 |
|---|
| 2026.05.13 | ₩183,127 | ₩185,515 | ₩179,491 | ₩185,515 | +1.30% | 7.3만 |
|---|
| 2026.05.12 | ₩188,587 | ₩188,587 | ₩173,253 | ₩182,215 | -3.38% | 8.4만 |
|---|
| 2026.05.11 | ₩190,948 | ₩194,811 | ₩187,903 | ₩188,868 | -1.09% | 12만 |
|---|
| 2026.05.08 | ₩184,388 | ₩191,645 | ₩182,469 | ₩191,135 | +3.66% | 9.9만 |
|---|
| 2026.05.07 | ₩187,809 | ₩188,546 | ₩181,678 | ₩184,388 | -1.82% | 4.2만 |
|---|
| 2026.05.06 | ₩191,431 | ₩191,431 | ₩185,582 | ₩186,668 | -2.49% | 4.8만 |
|---|
| 2026.05.05 | ₩180,363 | ₩190,143 | ₩180,363 | ₩188,600 | +4.57% | 7.8만 |
|---|
| 2026.05.04 | ₩189,432 | ₩189,432 | ₩164,883 | ₩177,828 | -6.13% | 17.6만 |
|---|
| 2026.05.01 | ₩188,037 | ₩190,062 | ₩183,784 | ₩190,062 | +1.08% | 4.7만 |
|---|
| 2026.04.30 | ₩186,615 | ₩192,772 | ₩186,615 | ₩187,594 | +0.52% | 9.3만 |
|---|
| 2026.04.29 | ₩195,522 | ₩195,522 | ₩186,574 | ₩188,144 | -3.77% | 12.2만 |
|---|
| 2026.04.28 | ₩196,971 | ₩197,722 | ₩193,805 | ₩196,582 | -0.20% | 13.4만 |
|---|
| 2026.04.27 | ₩192,718 | ₩200,875 | ₩192,101 | ₩195,281 | +1.33% | 7.3만 |
|---|
| 2026.04.24 | ₩186,709 | ₩192,437 | ₩181,544 | ₩192,048 | +2.86% | 8.2만 |
|---|
| 2026.04.23 | ₩186,735 | ₩188,466 | ₩185,099 | ₩187,688 | +0.51% | 7.4만 |
|---|
| 2026.04.22 | ₩185,032 | ₩186,977 | ₩183,516 | ₩185,300 | +0.15% | 9.4만 |
|---|
| 2026.04.21 | ₩187,634 | ₩188,426 | ₩179,290 | ₩182,778 | -2.59% | 7.8만 |
|---|
| 2026.04.20 | ₩192,705 | ₩193,175 | ₩187,487 | ₩188,117 | -2.38% | 5.7만 |
|---|
| 2026.04.17 | ₩191,833 | ₩196,515 | ₩190,532 | ₩192,799 | +0.50% | 7.3만 |
|---|
| 2026.04.16 | ₩190,290 | ₩190,290 | ₩186,373 | ₩188,788 | -0.79% | 6.2만 |
|---|
| 2026.04.15 | ₩192,839 | ₩193,228 | ₩189,190 | ₩191,404 | -0.74% | 3.5만 |
|---|
| 2026.04.14 | ₩193,027 | ₩196,206 | ₩192,276 | ₩193,765 | +0.38% | 4.8만 |
|---|
| 2026.04.13 | ₩187,916 | ₩193,107 | ₩187,916 | ₩193,107 | +2.76% | 5.6만 |
|---|
| 2026.04.10 | ₩191,592 | ₩191,967 | ₩186,333 | ₩188,935 | -1.39% | 9.1만 |
|---|
| 2026.04.09 | ₩191,887 | ₩193,497 | ₩188,949 | ₩191,793 | -0.05% | 7.5만 |
|---|
| 2026.04.08 | ₩190,612 | ₩192,853 | ₩189,298 | ₩192,571 | +1.03% | 9.8만 |
|---|
| 2026.04.07 | ₩187,554 | ₩188,949 | ₩180,162 | ₩184,482 | -1.64% | 9.8만 |
|---|
| 2026.04.06 | ₩190,679 | ₩192,638 | ₩187,822 | ₩187,822 | -1.50% | 7.5만 |
|---|
| 2026.04.02 | ₩188,010 | ₩192,289 | ₩185,931 | ₩190,022 | +1.07% | 5.3만 |
|---|
| 2026.04.01 | ₩186,078 | ₩193,215 | ₩186,078 | ₩190,344 | +2.29% | 11.3만 |
|---|
| 2026.03.31 | ₩179,947 | ₩185,998 | ₩178,123 | ₩183,865 | +2.18% | 13.6만 |
|---|
| 2026.03.30 | ₩185,555 | ₩185,555 | ₩174,260 | ₩177,721 | -4.22% | 17.7만 |
|---|
| 2026.03.27 | ₩180,940 | ₩187,138 | ₩179,800 | ₩185,059 | +2.28% | 19.9만 |
|---|
| 2026.03.26 | ₩182,121 | ₩187,728 | ₩178,257 | ₩183,006 | +0.49% | 9.3만 |
|---|
| 2026.03.25 | ₩182,121 | ₩183,449 | ₩178,257 | ₩183,422 | +0.71% | 8.7만 |
|---|
| 2026.03.24 | ₩178,110 | ₩180,497 | ₩177,010 | ₩178,472 | +0.20% | 5.9만 |
|---|
| 2026.03.23 | ₩177,882 | ₩184,441 | ₩177,882 | ₩179,438 | +0.87% | 7.8만 |
|---|
| 2026.03.20 | ₩179,558 | ₩179,652 | ₩171,966 | ₩173,924 | -3.14% | 16.7만 |
|---|
| 2026.03.19 | ₩178,029 | ₩182,577 | ₩176,889 | ₩179,357 | +0.75% | 11.1만 |
|---|
| 2026.03.18 | ₩179,947 | ₩183,006 | ₩176,191 | ₩178,888 | -0.59% | 8.3만 |
|---|
| 2026.03.17 | ₩187,004 | ₩190,089 | ₩180,417 | ₩180,779 | -3.33% | 11.9만 |
|---|
| 2026.03.16 | ₩181,732 | ₩187,205 | ₩179,290 | ₩186,977 | +2.89% | 7.9만 |
|---|
| 2026.03.13 | ₩178,821 | ₩181,772 | ₩174,085 | ₩176,513 | -1.29% | 5.9만 |
|---|
| 2026.03.12 | ₩186,105 | ₩186,467 | ₩169,792 | ₩177,828 | -4.45% | 12.5만 |
|---|
| 2026.03.11 | ₩190,907 | ₩193,631 | ₩187,473 | ₩188,144 | -1.45% | 5.8만 |
|---|
| 2026.03.10 | ₩189,968 | ₩201,036 | ₩189,968 | ₩193,134 | +1.67% | 12.4만 |
|---|
| 2026.03.09 | ₩182,000 | ₩190,800 | ₩177,479 | ₩189,794 | +4.28% | 15만 |
|---|
| 2026.03.06 | ₩179,760 | ₩186,132 | ₩179,049 | ₩184,401 | +2.58% | 9.7만 |
|---|
| 2026.03.05 | ₩187,352 | ₩190,559 | ₩179,518 | ₩181,758 | -2.99% | 10.8만 |
|---|
| 2026.03.04 | ₩182,993 | ₩191,015 | ₩181,115 | ₩190,156 | +3.91% | 7.7만 |
|---|
| 2026.03.03 | ₩178,727 | ₩186,668 | ₩176,486 | ₩183,650 | +2.75% | 11.9만 |
|---|
| 2026.03.02 | ₩177,077 | ₩184,187 | ₩176,406 | ₩180,430 | +1.89% | 12.8만 |
|---|
| 2026.02.27 | ₩178,056 | ₩179,854 | ₩176,553 | ₩176,996 | -0.60% | 5.8만 |
|---|
| 2026.02.26 | ₩173,723 | ₩180,269 | ₩173,723 | ₩179,129 | +3.11% | 5.2만 |
|---|
| 2026.02.25 | ₩173,079 | ₩175,091 | ₩166,533 | ₩174,300 | +0.71% | 5.3만 |
|---|
| 2026.02.24 | ₩170,866 | ₩173,964 | ₩169,296 | ₩172,878 | +1.18% | 5.7만 |
|---|
| 2026.02.23 | ₩169,779 | ₩175,091 | ₩168,142 | ₩170,852 | +0.63% | 7.1만 |
|---|
| 2026.02.20 | ₩171,308 | ₩173,146 | ₩166,331 | ₩170,369 | -0.55% | 16.5만 |
|---|
| 2026.02.19 | ₩168,236 | ₩171,362 | ₩165,607 | ₩170,436 | +1.31% | 11.2만 |
|---|
| 2026.02.18 | ₩169,564 | ₩171,818 | ₩166,331 | ₩169,108 | -0.27% | 9.6만 |
|---|
| 2026.02.17 | ₩168,840 | ₩171,094 | ₩166,130 | ₩168,934 | +0.06% | 5.6만 |
|---|
| 2026.02.13 | ₩162,803 | ₩167,981 | ₩162,803 | ₩166,975 | +2.56% | 8.3만 |
|---|
| 2026.02.12 | ₩163,970 | ₩164,722 | ₩161,650 | ₩162,830 | -0.70% | 2.8만 |
|---|
| 2026.02.11 | ₩170,906 | ₩172,194 | ₩159,932 | ₩162,736 | -4.78% | 7.3만 |
|---|
| 2026.02.10 | ₩172,851 | ₩175,225 | ₩169,108 | ₩169,269 | -2.07% | 8.7만 |
|---|
| 2026.02.09 | ₩174,072 | ₩175,977 | ₩171,416 | ₩173,294 | -0.45% | 7.4만 |
|---|
| 2026.02.06 | ₩181,879 | ₩182,563 | ₩175,132 | ₩175,172 | -3.69% | 8.8만 |
|---|
| 2026.02.05 | ₩179,988 | ₩183,784 | ₩178,847 | ₩179,532 | -0.25% | 9.2만 |
|---|
| 2026.02.04 | ₩182,040 | ₩184,830 | ₩178,834 | ₩181,021 | -0.56% | 11.3만 |
|---|
| 2026.02.03 | ₩176,943 | ₩182,389 | ₩176,285 | ₩181,597 | +2.63% | 8만 |
|---|
| 2026.02.02 | ₩170,906 | ₩178,539 | ₩169,350 | ₩177,010 | +3.57% | 11.1만 |
|---|
| 2026.01.30 | ₩167,284 | ₩171,429 | ₩165,902 | ₩170,906 | +2.17% | 8.8만 |
|---|
| 2026.01.29 | ₩163,930 | ₩168,867 | ₩163,930 | ₩168,156 | +2.58% | 9.2만 |
|---|
| 2026.01.28 | ₩167,995 | ₩168,894 | ₩163,045 | ₩163,809 | -2.49% | 8.9만 |
|---|
| 2026.01.27 | ₩162,092 | ₩167,740 | ₩161,636 | ₩167,337 | +3.24% | 6.6만 |
|---|
| 2026.01.26 | ₩162,589 | ₩163,796 | ₩160,523 | ₩163,246 | +0.40% | 3.5만 |
|---|
| 2026.01.23 | ₩164,735 | ₩165,607 | ₩160,818 | ₩161,529 | -1.95% | 7.5만 |
|---|
| 2026.01.22 | ₩162,978 | ₩166,009 | ₩159,731 | ₩164,078 | +0.67% | 10.4만 |
|---|
| 2026.01.21 | ₩158,296 | ₩163,165 | ₩158,162 | ₩163,139 | +3.06% | 6.7만 |
|---|
| 2026.01.20 | ₩158,510 | ₩160,429 | ₩158,028 | ₩158,698 | +0.12% | 3.8만 |
|---|
| 2026.01.16 | ₩159,919 | ₩161,824 | ₩157,665 | ₩160,469 | +0.34% | 9.1만 |
|---|
| 2026.01.15 | ₩161,113 | ₩162,508 | ₩158,631 | ₩159,879 | -0.77% | 17.6만 |
|---|
| 2026.01.14 | ₩157,813 | ₩160,254 | ₩156,659 | ₩159,892 | +1.32% | 8.8만 |
|---|
| 2026.01.13 | ₩159,584 | ₩159,584 | ₩156,820 | ₩157,799 | -1.12% | 8.6만 |
|---|
| 2026.01.12 | ₩158,162 | ₩161,515 | ₩158,162 | ₩158,645 | +0.31% | 5.5만 |
|---|
| 2026.01.09 | ₩156,954 | ₩158,537 | ₩154,271 | ₩157,786 | +0.53% | 5.9만 |
|---|
| 2026.01.08 | ₩153,064 | ₩158,604 | ₩151,642 | ₩157,182 | +2.69% | 6.6만 |
|---|
| 2026.01.07 | ₩149,469 | ₩153,949 | ₩146,987 | ₩152,527 | +2.05% | 8.2만 |
|---|
| 2026.01.06 | ₩146,920 | ₩148,557 | ₩144,143 | ₩148,557 | +1.11% | 5.6만 |
|---|
| 2026.01.05 | ₩143,553 | ₩150,877 | ₩143,553 | ₩147,886 | +3.02% | 7만 |
|---|
| 2026.01.02 | ₩142,614 | ₩147,416 | ₩140,628 | ₩143,539 | +0.65% | 9.3만 |
|---|
| 2025.12.31 | ₩143,271 | ₩146,249 | ₩141,393 | ₩143,217 | -0.04% | 6.4만 |
|---|
| 2025.12.30 | ₩149,643 | ₩149,737 | ₩142,989 | ₩143,271 | -4.26% | 5.9만 |
|---|
| 2025.12.29 | ₩146,075 | ₩146,075 | ₩143,687 | ₩144,800 | -0.87% | 5.3만 |
|---|
| 2025.12.26 | ₩146,598 | ₩147,000 | ₩144,868 | ₩145,485 | -0.76% | 2.2만 |
|---|
| 2025.12.24 | ₩146,048 | ₩147,980 | ₩146,048 | ₩147,242 | +0.82% | 3.2만 |
|---|
| 2025.12.23 | ₩144,881 | ₩147,027 | ₩144,224 | ₩145,874 | +0.69% | 4.1만 |
|---|
| 2025.12.22 | ₩142,641 | ₩147,336 | ₩141,500 | ₩144,948 | +1.62% | 3.3만 |
|---|
| 2025.12.19 | ₩141,138 | ₩142,855 | ₩139,756 | ₩141,406 | +0.19% | 21.6만 |
|---|
| 2025.12.18 | ₩141,956 | ₩143,311 | ₩140,655 | ₩141,433 | -0.37% | 10.3만 |
|---|
| 2025.12.17 | ₩140,561 | ₩143,124 | ₩139,958 | ₩140,253 | -0.22% | 5.3만 |
|---|
| 2025.12.16 | ₩139,555 | ₩141,541 | ₩137,476 | ₩140,695 | +0.82% | 7.5만 |
|---|
| 2025.12.15 | ₩138,643 | ₩141,943 | ₩137,945 | ₩140,763 | +1.53% | 7.2만 |
|---|
| 2025.12.12 | ₩141,245 | ₩141,822 | ₩138,066 | ₩138,294 | -2.09% | 8.7만 |
|---|
| 2025.12.11 | ₩139,555 | ₩144,076 | ₩139,408 | ₩141,406 | +1.33% | 4.4만 |
|---|
| 2025.12.10 | ₩134,095 | ₩139,917 | ₩134,095 | ₩138,281 | +3.12% | 6.5만 |
|---|
| 2025.12.09 | ₩133,478 | ₩138,173 | ₩131,466 | ₩135,490 | +1.51% | 4.7만 |
|---|
| 2025.12.08 | ₩136,081 | ₩136,081 | ₩130,661 | ₩132,767 | -2.43% | 6.7만 |
|---|
| 2025.12.05 | ₩130,125 | ₩139,783 | ₩130,004 | ₩135,410 | +4.06% | 8.8만 |
|---|
| 2025.12.04 | ₩126,704 | ₩127,817 | ₩126,422 | ₩127,790 | +0.86% | 2.8만 |
|---|
| 2025.12.03 | ₩124,772 | ₩127,106 | ₩123,981 | ₩126,838 | +1.66% | 3.6만 |
|---|
| 2025.12.02 | ₩124,074 | ₩125,416 | ₩122,880 | ₩123,860 | -0.17% | 3만 |
|---|
| 2025.12.01 | ₩124,531 | ₩126,113 | ₩122,451 | ₩122,867 | -1.34% | 4.6만 |
|---|
| 2025.11.28 | ₩126,315 | ₩126,489 | ₩124,410 | ₩125,899 | -0.33% | 3.1만 |
|---|
| 2025.11.26 | ₩125,644 | ₩127,442 | ₩125,429 | ₩125,738 | +0.07% | 9.6만 |
|---|
| 2025.11.25 | ₩127,522 | ₩127,616 | ₩125,054 | ₩126,717 | -0.63% | 5.8만 |
|---|
| 2025.11.24 | ₩127,442 | ₩128,153 | ₩125,577 | ₩126,181 | -0.99% | 8.8만 |
|---|
| 2025.11.21 | ₩125,443 | ₩128,139 | ₩125,148 | ₩127,307 | +1.49% | 5.2만 |
|---|
| 2025.11.20 | ₩128,595 | ₩129,481 | ₩124,611 | ₩125,295 | -2.57% | 9.2만 |
|---|
| 2025.11.19 | ₩125,309 | ₩127,656 | ₩124,826 | ₩126,529 | +0.97% | 7.6만 |
|---|
| 2025.11.18 | ₩125,013 | ₩126,798 | ₩124,611 | ₩125,309 | +0.24% | 6.4만 |
|---|
| 2025.11.17 | ₩127,442 | ₩128,756 | ₩125,805 | ₩126,315 | -0.88% | 6.2만 |
|---|
| 2025.11.14 | ₩125,376 | ₩128,864 | ₩124,759 | ₩127,227 | +1.48% | 4.3만 |
|---|
| 2025.11.13 | ₩128,045 | ₩128,045 | ₩125,818 | ₩126,234 | -1.41% | 4.6만 |
|---|
| 2025.11.12 | ₩131,815 | ₩134,431 | ₩128,474 | ₩128,622 | -2.42% | 4.2만 |
|---|
| 2025.11.11 | ₩133,451 | ₩136,523 | ₩131,345 | ₩132,942 | -0.38% | 6.5만 |
|---|
| 2025.11.10 | ₩144,385 | ₩148,315 | ₩132,257 | ₩133,022 | -7.87% | 8.9만 |
|---|
| 2025.11.07 | ₩143,607 | ₩144,881 | ₩141,353 | ₩144,438 | +0.58% | 5.5만 |
|---|
| 2025.11.06 | ₩143,928 | ₩148,744 | ₩142,896 | ₩143,593 | -0.23% | 8.7만 |
|---|
| 2025.11.05 | ₩145,739 | ₩146,799 | ₩143,660 | ₩144,693 | -0.72% | 7.8만 |
|---|
| 2025.11.04 | ₩146,357 | ₩148,221 | ₩145,243 | ₩146,129 | -0.16% | 7.3만 |
|---|
| 2025.11.03 | ₩144,264 | ₩147,000 | ₩141,943 | ₩147,000 | +1.90% | 4.9만 |
|---|
| 2025.10.31 | ₩141,527 | ₩144,881 | ₩138,750 | ₩143,499 | +1.39% | 5.3만 |
|---|
| 2025.10.30 | ₩143,553 | ₩144,452 | ₩139,153 | ₩141,567 | -1.38% | 10.1만 |
|---|
| 2025.10.29 | ₩147,564 | ₩149,026 | ₩141,782 | ₩143,499 | -2.75% | 18.2만 |
|---|
| 2025.10.28 | ₩145,538 | ₩149,160 | ₩144,331 | ₩147,497 | +1.35% | 6.5만 |
|---|
| 2025.10.27 | ₩153,560 | ₩153,560 | ₩138,455 | ₩146,061 | -4.88% | 21.2만 |
|---|
| 2025.10.24 | ₩153,440 | ₩153,440 | ₩151,320 | ₩153,145 | -0.19% | 6.1만 |
|---|
| 2025.10.23 | ₩147,940 | ₩151,857 | ₩147,255 | ₩151,615 | +2.48% | 7.4만 |
|---|
| 2025.10.22 | ₩149,308 | ₩151,038 | ₩147,470 | ₩148,530 | -0.52% | 5.3만 |
|---|
| 2025.10.21 | ₩149,147 | ₩150,408 | ₩148,503 | ₩149,281 | +0.09% | 2.9만 |
|---|
| 2025.10.20 | ₩145,498 | ₩149,133 | ₩138,200 | ₩148,422 | +2.01% | 5.1만 |
|---|
| 2025.10.17 | ₩146,088 | ₩148,221 | ₩142,600 | ₩144,868 | -0.84% | 5.7만 |
|---|
| 2025.10.16 | ₩148,235 | ₩150,207 | ₩146,357 | ₩147,229 | -0.68% | 7만 |
|---|
| 2025.10.15 | ₩149,751 | ₩152,554 | ₩148,409 | ₩148,731 | -0.68% | 9.3만 |
|---|
| 2025.10.14 | ₩146,813 | ₩149,724 | ₩146,263 | ₩148,570 | +1.20% | 8.7만 |
|---|
| 2025.10.13 | ₩150,301 | ₩152,031 | ₩147,148 | ₩147,376 | -1.95% | 8.2만 |
|---|
| 2025.10.10 | ₩149,938 | ₩153,735 | ₩148,168 | ₩149,482 | -0.30% | 12.8만 |
|---|