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 | ₩205,744 | ₩207,206 | ₩202,727 | ₩203,303 | -1.19% | 7.8만 |
| 2026.10.08 | ₩197,738 | ₩204,430 | ₩194,519 | ₩203,867 | +3.10% | 10.6만 |
| 2026.10.07 | ₩196,423 | ₩199,441 | ₩196,423 | ₩198,060 | +0.83% | 8.6만 |
| 2026.10.06 | ₩204,832 | ₩204,832 | ₩199,669 | ₩199,776 | -2.47% | 7.7만 |
| 2026.10.05 | ₩202,673 | ₩205,597 | ₩199,562 | ₩203,652 | +0.48% | 11.6만 |
| 2026.10.02 | ₩202,110 | ₩204,685 | ₩201,922 | ₩202,150 | +0.02% | 8.3만 |
| 2026.10.01 | ₩196,504 | ₩202,016 | ₩196,101 | ₩201,332 | +2.46% | 11.6만 |
| 2026.09.30 | ₩196,826 | ₩199,656 | ₩193,138 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩198,703 |
| +0.95% |
| 9.7만 |
| 2026.09.29 | ₩196,008 | ₩199,173 | ₩195,203 | ₩196,853 | +0.43% | 10.5만 |
|---|
| 2026.09.28 | ₩193,124 | ₩196,397 | ₩191,300 | ₩196,182 | +1.58% | 10.6만 |
|---|
| 2026.09.25 | ₩193,822 | ₩195,069 | ₩191,260 | ₩194,009 | +0.10% | 8.7만 |
|---|
| 2026.09.24 | ₩195,283 | ₩196,209 | ₩192,427 | ₩193,258 | -1.04% | 9.2만 |
|---|
| 2026.09.23 | ₩201,198 | ₩203,303 | ₩194,988 | ₩195,900 | -2.63% | 11.4만 |
|---|
| 2026.09.22 | ₩204,175 | ₩204,524 | ₩196,397 | ₩202,445 | -0.85% | 13.7만 |
|---|
| 2026.09.21 | ₩200,876 | ₩205,436 | ₩198,019 | ₩202,995 | +1.05% | 10.3만 |
|---|
| 2026.09.18 | ₩204,229 | ₩204,229 | ₩197,993 | ₩199,267 | -2.43% | 32.3만 |
|---|
| 2026.09.17 | ₩204,564 | ₩206,348 | ₩201,305 | ₩203,961 | -0.30% | 9.7만 |
|---|
| 2026.09.16 | ₩209,084 | ₩209,084 | ₩202,834 | ₩204,980 | -1.96% | 10.5만 |
|---|
| 2026.09.15 | ₩206,133 | ₩209,043 | ₩202,016 | ₩208,775 | +1.28% | 12.6만 |
|---|
| 2026.09.14 | ₩207,555 | ₩210,103 | ₩202,472 | ₩205,637 | -0.92% | 14.7만 |
|---|
| 2026.09.11 | ₩200,822 | ₩207,595 | ₩200,299 | ₩206,911 | +3.03% | 9.1만 |
|---|
| 2026.09.10 | ₩199,119 | ₩201,560 | ₩196,625 | ₩198,448 | -0.34% | 6.5만 |
|---|
| 2026.09.09 | ₩196,289 | ₩199,240 | ₩192,708 | ₩199,025 | +1.39% | 7.3만 |
|---|
| 2026.09.08 | ₩196,973 | ₩200,232 | ₩196,397 | ₩196,504 | -0.24% | 7.9만 |
|---|
| 2026.09.04 | ₩194,573 | ₩198,757 | ₩193,245 | ₩198,113 | +1.82% | 10.8만 |
|---|
| 2026.09.03 | ₩195,283 | ₩196,879 | ₩191,180 | ₩194,063 | -0.62% | 9.1만 |
|---|
| 2026.09.02 | ₩198,985 | ₩198,985 | ₩193,795 | ₩194,050 | -2.48% | 12.7만 |
|---|
| 2026.09.01 | ₩201,426 | ₩206,375 | ₩195,780 | ₩197,067 | -2.16% | 9.1만 |
|---|
| 2026.08.31 | ₩203,049 | ₩208,145 | ₩201,184 | ₩203,464 | +0.20% | 10.1만 |
|---|
| 2026.08.28 | ₩206,039 | ₩208,574 | ₩204,403 | ₩204,685 | -0.66% | 8.9만 |
|---|
| 2026.08.27 | ₩201,171 | ₩205,785 | ₩196,745 | ₩205,771 | +2.29% | 9만 |
|---|
| 2026.08.26 | ₩209,513 | ₩211,444 | ₩202,177 | ₩202,713 | -3.25% | 9.7만 |
|---|
| 2026.08.25 | ₩209,030 | ₩212,128 | ₩204,618 | ₩210,291 | +0.60% | 9.6만 |
|---|
| 2026.08.24 | ₩201,171 | ₩211,323 | ₩201,171 | ₩208,064 | +3.43% | 8.9만 |
|---|
| 2026.08.21 | ₩203,598 | ₩204,323 | ₩200,031 | ₩201,104 | -1.23% | 14만 |
|---|
| 2026.08.20 | ₩196,504 | ₩207,702 | ₩196,504 | ₩202,123 | +2.86% | 10.3만 |
|---|
| 2026.08.19 | ₩197,523 | ₩198,864 | ₩194,318 | ₩198,502 | +0.50% | 8.5만 |
|---|
| 2026.08.18 | ₩193,339 | ₩198,113 | ₩190,777 | ₩197,496 | +2.15% | 8.8만 |
|---|
| 2026.08.17 | ₩191,112 | ₩195,310 | ₩188,296 | ₩193,352 | +1.17% | 12.2만 |
|---|
| 2026.08.14 | ₩186,418 | ₩188,846 | ₩183,964 | ₩187,572 | +0.62% | 7.1만 |
|---|
| 2026.08.13 | ₩187,813 | ₩188,900 | ₩182,020 | ₩184,809 | -1.60% | 8.5만 |
|---|
| 2026.08.12 | ₩185,855 | ₩187,532 | ₩184,474 | ₩186,767 | +0.49% | 5.6만 |
|---|
| 2026.08.11 | ₩186,083 | ₩190,268 | ₩185,171 | ₩185,386 | -0.37% | 8만 |
|---|
| 2026.08.10 | ₩185,050 | ₩186,499 | ₩183,589 | ₩184,407 | -0.35% | 10.1만 |
|---|
| 2026.08.07 | ₩183,870 | ₩186,392 | ₩182,985 | ₩185,064 | +0.65% | 8.1만 |
|---|
| 2026.08.06 | ₩185,949 | ₩190,107 | ₩184,729 | ₩184,729 | -0.66% | 8.1만 |
|---|
| 2026.08.05 | ₩181,617 | ₩187,438 | ₩178,881 | ₩187,183 | +3.06% | 9.2만 |
|---|
| 2026.08.04 | ₩183,696 | ₩185,815 | ₩176,574 | ₩182,476 | -0.66% | 10.9만 |
|---|
| 2026.08.03 | ₩165,403 | ₩184,299 | ₩165,309 | ₩180,933 | +9.39% | 22.4만 |
|---|
| 2026.07.31 | ₩162,734 | ₩164,665 | ₩160,534 | ₩162,841 | +0.07% | 6.3만 |
|---|
| 2026.07.30 | ₩162,949 | ₩165,631 | ₩162,050 | ₩162,949 | 0.00% | 7.8만 |
|---|
| 2026.07.29 | ₩165,202 | ₩166,395 | ₩161,983 | ₩162,895 | -1.40% | 9.1만 |
|---|
| 2026.07.28 | ₩168,890 | ₩170,378 | ₩165,027 | ₩165,430 | -2.05% | 15.7만 |
|---|
| 2026.07.27 | ₩169,118 | ₩170,727 | ₩166,395 | ₩167,643 | -0.87% | 9.2만 |
|---|
| 2026.07.24 | ₩165,617 | ₩167,643 | ₩165,215 | ₩166,838 | +0.74% | 5.2만 |
|---|
| 2026.07.23 | ₩163,941 | ₩166,972 | ₩162,117 | ₩163,592 | -0.21% | 6.4만 |
|---|
| 2026.07.22 | ₩163,498 | ₩165,282 | ₩163,016 | ₩164,464 | +0.59% | 4.8만 |
|---|
| 2026.07.21 | ₩163,512 | ₩164,236 | ₩160,789 | ₩163,847 | +0.21% | 7만 |
|---|
| 2026.07.20 | ₩162,949 | ₩164,638 | ₩161,916 | ₩162,050 | -0.55% | 5.4만 |
|---|
| 2026.07.17 | ₩162,090 | ₩164,960 | ₩161,916 | ₩162,881 | +0.49% | 9.3만 |
|---|
| 2026.07.16 | ₩165,282 | ₩167,978 | ₩163,083 | ₩163,726 | -0.94% | 12.5만 |
|---|
| 2026.07.15 | ₩164,571 | ₩166,838 | ₩163,887 | ₩165,282 | +0.43% | 9.1만 |
|---|
| 2026.07.14 | ₩164,464 | ₩166,288 | ₩162,238 | ₩164,625 | +0.10% | 9.2만 |
|---|
| 2026.07.13 | ₩167,428 | ₩168,407 | ₩164,692 | ₩164,960 | -1.47% | 5.6만 |
|---|
| 2026.07.10 | ₩167,643 | ₩168,206 | ₩166,663 | ₩167,227 | -0.25% | 12.2만 |
|---|
| 2026.07.09 | ₩165,430 | ₩167,656 | ₩165,108 | ₩167,616 | +1.32% | 7.3만 |
|---|
| 2026.07.08 | ₩164,960 | ₩169,922 | ₩164,880 | ₩165,336 | +0.23% | 11.9만 |
|---|
| 2026.07.07 | ₩167,643 | ₩167,844 | ₩163,619 | ₩166,610 | -0.62% | 5.6만 |
|---|
| 2026.07.06 | ₩166,811 | ₩167,669 | ₩164,746 | ₩166,972 | +0.10% | 4.6만 |
|---|
| 2026.07.02 | ₩166,248 | ₩171,331 | ₩163,042 | ₩165,242 | -0.61% | 9.3만 |
|---|
| 2026.07.01 | ₩168,474 | ₩169,534 | ₩164,799 | ₩165,443 | -1.80% | 9.3만 |
|---|
| 2026.06.30 | ₩167,911 | ₩168,326 | ₩165,094 | ₩167,629 | -0.17% | 9.2만 |
|---|
| 2026.06.29 | ₩167,643 | ₩167,991 | ₩164,102 | ₩166,489 | -0.69% | 12.4만 |
|---|
| 2026.06.26 | ₩165,161 | ₩168,353 | ₩164,223 | ₩167,643 | +1.50% | 23.9만 |
|---|
| 2026.06.25 | ₩170,848 | ₩171,438 | ₩164,424 | ₩165,926 | -2.88% | 9만 |
|---|
| 2026.06.24 | ₩170,888 | ₩173,436 | ₩168,943 | ₩168,970 | -1.12% | 8.1만 |
|---|
| 2026.06.23 | ₩170,097 | ₩171,250 | ₩165,819 | ₩170,164 | +0.04% | 12만 |
|---|
| 2026.06.22 | ₩175,314 | ₩176,373 | ₩171,129 | ₩171,787 | -2.01% | 9.9만 |
|---|
| 2026.06.18 | ₩174,670 | ₩176,883 | ₩172,712 | ₩176,816 | +1.23% | 24만 |
|---|
| 2026.06.17 | ₩171,787 | ₩174,751 | ₩171,210 | ₩173,637 | +1.08% | 9.2만 |
|---|
| 2026.06.16 | ₩173,235 | ₩178,868 | ₩170,311 | ₩171,773 | -0.84% | 13.6만 |
|---|
| 2026.06.15 | ₩174,523 | ₩174,523 | ₩167,187 | ₩171,813 | -1.55% | 9.8만 |
|---|
| 2026.06.12 | ₩176,051 | ₩176,051 | ₩171,518 | ₩174,134 | -1.09% | 12.5만 |
|---|
| 2026.06.11 | ₩174,496 | ₩178,023 | ₩173,235 | ₩174,335 | -0.09% | 16.5만 |
|---|
| 2026.06.10 | ₩177,030 | ₩177,714 | ₩172,953 | ₩173,061 | -2.24% | 15.6만 |
|---|
| 2026.06.09 | ₩175,582 | ₩178,707 | ₩170,405 | ₩175,716 | +0.08% | 12.3만 |
|---|
| 2026.06.08 | ₩179,015 | ₩181,376 | ₩172,457 | ₩174,429 | -2.56% | 21.8만 |
|---|
| 2026.06.05 | ₩176,132 | ₩181,027 | ₩175,046 | ₩177,849 | +0.97% | 29.1만 |
|---|
| 2026.06.04 | ₩174,388 | ₩177,393 | ₩171,076 | ₩175,743 | +0.78% | 14.3만 |
|---|
| 2026.06.03 | ₩171,599 | ₩174,616 | ₩169,855 | ₩172,122 | +0.30% | 19.5만 |
|---|
| 2026.06.02 | ₩170,754 | ₩174,147 | ₩169,198 | ₩172,135 | +0.81% | 16.8만 |
|---|
| 2026.06.01 | ₩167,267 | ₩173,973 | ₩167,267 | ₩171,451 | +2.50% | 15만 |
|---|
| 2026.05.29 | ₩175,595 | ₩176,507 | ₩168,528 | ₩169,748 | -3.33% | 24.1만 |
|---|
| 2026.05.28 | ₩176,937 | ₩178,774 | ₩173,396 | ₩177,030 | +0.05% | 14.8만 |
|---|
| 2026.05.27 | ₩182,288 | ₩186,848 | ₩172,819 | ₩175,220 | -3.88% | 14.1만 |
|---|
| 2026.05.26 | ₩179,337 | ₩182,918 | ₩175,287 | ₩180,263 | +0.52% | 11.1만 |
|---|
| 2026.05.22 | ₩172,779 | ₩179,686 | ₩168,407 | ₩176,521 | +2.17% | 8.7만 |
|---|
| 2026.05.21 | ₩189,449 | ₩189,610 | ₩171,076 | ₩172,699 | -8.84% | 13.7만 |
|---|
| 2026.05.20 | ₩192,266 | ₩193,969 | ₩187,773 | ₩192,319 | +0.03% | 14.5만 |
|---|
| 2026.05.19 | ₩190,200 | ₩194,465 | ₩187,183 | ₩190,911 | +0.37% | 10.3만 |
|---|
| 2026.05.18 | ₩186,418 | ₩194,425 | ₩186,418 | ₩192,910 | +3.48% | 14.1만 |
|---|
| 2026.05.15 | ₩183,548 | ₩189,490 | ₩180,933 | ₩185,050 | +0.82% | 10.7만 |
|---|
| 2026.05.14 | ₩185,748 | ₩187,076 | ₩183,978 | ₩186,781 | +0.56% | 4.7만 |
|---|
| 2026.05.13 | ₩183,079 | ₩185,466 | ₩179,445 | ₩185,466 | +1.30% | 7.3만 |
|---|
| 2026.05.12 | ₩188,537 | ₩188,537 | ₩173,208 | ₩182,167 | -3.38% | 8.4만 |
|---|
| 2026.05.11 | ₩190,898 | ₩194,760 | ₩187,853 | ₩188,819 | -1.09% | 12만 |
|---|
| 2026.05.08 | ₩184,340 | ₩191,595 | ₩182,422 | ₩191,086 | +3.66% | 9.9만 |
|---|
| 2026.05.07 | ₩187,760 | ₩188,497 | ₩181,631 | ₩184,340 | -1.82% | 4.2만 |
|---|
| 2026.05.06 | ₩191,381 | ₩191,381 | ₩185,533 | ₩186,620 | -2.49% | 4.8만 |
|---|
| 2026.05.05 | ₩180,316 | ₩190,093 | ₩180,316 | ₩188,551 | +4.57% | 7.8만 |
|---|
| 2026.05.04 | ₩189,382 | ₩189,382 | ₩164,840 | ₩177,782 | -6.13% | 17.6만 |
|---|
| 2026.05.01 | ₩187,988 | ₩190,013 | ₩183,736 | ₩190,013 | +1.08% | 4.7만 |
|---|
| 2026.04.30 | ₩186,566 | ₩192,722 | ₩186,566 | ₩187,545 | +0.52% | 9.3만 |
|---|
| 2026.04.29 | ₩195,471 | ₩195,471 | ₩186,526 | ₩188,095 | -3.77% | 12.2만 |
|---|
| 2026.04.28 | ₩196,920 | ₩197,671 | ₩193,754 | ₩196,531 | -0.20% | 13.4만 |
|---|
| 2026.04.27 | ₩192,668 | ₩200,822 | ₩192,051 | ₩195,230 | +1.33% | 7.3만 |
|---|
| 2026.04.24 | ₩186,660 | ₩192,387 | ₩181,496 | ₩191,998 | +2.86% | 8.2만 |
|---|
| 2026.04.23 | ₩186,687 | ₩188,417 | ₩185,050 | ₩187,639 | +0.51% | 7.4만 |
|---|
| 2026.04.22 | ₩184,983 | ₩186,928 | ₩183,468 | ₩185,252 | +0.15% | 9.4만 |
|---|
| 2026.04.21 | ₩187,585 | ₩188,377 | ₩179,243 | ₩182,730 | -2.59% | 7.8만 |
|---|
| 2026.04.20 | ₩192,655 | ₩193,124 | ₩187,438 | ₩188,068 | -2.38% | 5.7만 |
|---|
| 2026.04.17 | ₩191,783 | ₩196,464 | ₩190,482 | ₩192,749 | +0.50% | 7.3만 |
|---|
| 2026.04.16 | ₩190,241 | ₩190,241 | ₩186,325 | ₩188,739 | -0.79% | 6.2만 |
|---|
| 2026.04.15 | ₩192,789 | ₩193,178 | ₩189,141 | ₩191,354 | -0.74% | 3.5만 |
|---|
| 2026.04.14 | ₩192,977 | ₩196,155 | ₩192,226 | ₩193,714 | +0.38% | 4.8만 |
|---|
| 2026.04.13 | ₩187,867 | ₩193,057 | ₩187,867 | ₩193,057 | +2.76% | 5.6만 |
|---|
| 2026.04.10 | ₩191,542 | ₩191,917 | ₩186,284 | ₩188,886 | -1.39% | 9.1만 |
|---|
| 2026.04.09 | ₩191,837 | ₩193,446 | ₩188,900 | ₩191,743 | -0.05% | 7.5만 |
|---|
| 2026.04.08 | ₩190,563 | ₩192,802 | ₩189,248 | ₩192,521 | +1.03% | 9.8만 |
|---|
| 2026.04.07 | ₩187,505 | ₩188,900 | ₩180,115 | ₩184,434 | -1.64% | 9.8만 |
|---|
| 2026.04.06 | ₩190,630 | ₩192,588 | ₩187,773 | ₩187,773 | -1.50% | 7.5만 |
|---|
| 2026.04.02 | ₩187,961 | ₩192,239 | ₩185,882 | ₩189,972 | +1.07% | 5.3만 |
|---|
| 2026.04.01 | ₩186,030 | ₩193,164 | ₩186,030 | ₩190,294 | +2.29% | 11.3만 |
|---|
| 2026.03.31 | ₩179,901 | ₩185,949 | ₩178,077 | ₩183,817 | +2.18% | 13.6만 |
|---|
| 2026.03.30 | ₩185,506 | ₩185,506 | ₩174,214 | ₩177,674 | -4.22% | 17.7만 |
|---|
| 2026.03.27 | ₩180,893 | ₩187,089 | ₩179,753 | ₩185,010 | +2.28% | 19.9만 |
|---|
| 2026.03.26 | ₩182,073 | ₩187,679 | ₩178,211 | ₩182,958 | +0.49% | 9.3만 |
|---|
| 2026.03.25 | ₩182,073 | ₩183,401 | ₩178,211 | ₩183,374 | +0.71% | 8.7만 |
|---|
| 2026.03.24 | ₩178,063 | ₩180,450 | ₩176,963 | ₩178,425 | +0.20% | 5.9만 |
|---|
| 2026.03.23 | ₩177,835 | ₩184,393 | ₩177,835 | ₩179,391 | +0.87% | 7.8만 |
|---|
| 2026.03.20 | ₩179,512 | ₩179,605 | ₩171,921 | ₩173,879 | -3.14% | 16.7만 |
|---|
| 2026.03.19 | ₩177,983 | ₩182,529 | ₩176,843 | ₩179,310 | +0.75% | 11.1만 |
|---|
| 2026.03.18 | ₩179,901 | ₩182,958 | ₩176,145 | ₩178,841 | -0.59% | 8.3만 |
|---|
| 2026.03.17 | ₩186,955 | ₩190,040 | ₩180,370 | ₩180,732 | -3.33% | 11.9만 |
|---|
| 2026.03.16 | ₩181,684 | ₩187,156 | ₩179,243 | ₩186,928 | +2.89% | 7.9만 |
|---|
| 2026.03.13 | ₩178,774 | ₩181,724 | ₩174,040 | ₩176,467 | -1.29% | 5.9만 |
|---|
| 2026.03.12 | ₩186,056 | ₩186,418 | ₩169,748 | ₩177,782 | -4.45% | 12.5만 |
|---|
| 2026.03.11 | ₩190,858 | ₩193,580 | ₩187,424 | ₩188,095 | -1.45% | 5.8만 |
|---|
| 2026.03.10 | ₩189,919 | ₩200,983 | ₩189,919 | ₩193,084 | +1.67% | 12.4만 |
|---|
| 2026.03.09 | ₩181,952 | ₩190,750 | ₩177,433 | ₩189,744 | +4.28% | 15만 |
|---|
| 2026.03.06 | ₩179,713 | ₩186,083 | ₩179,002 | ₩184,353 | +2.58% | 9.7만 |
|---|
| 2026.03.05 | ₩187,304 | ₩190,509 | ₩179,471 | ₩181,711 | -2.99% | 10.8만 |
|---|
| 2026.03.04 | ₩182,945 | ₩190,965 | ₩181,067 | ₩190,107 | +3.91% | 7.7만 |
|---|
| 2026.03.03 | ₩178,680 | ₩186,620 | ₩176,440 | ₩183,602 | +2.75% | 11.9만 |
|---|
| 2026.03.02 | ₩177,030 | ₩184,139 | ₩176,360 | ₩180,383 | +1.89% | 12.8만 |
|---|
| 2026.02.27 | ₩178,010 | ₩179,807 | ₩176,507 | ₩176,950 | -0.60% | 5.8만 |
|---|
| 2026.02.26 | ₩173,678 | ₩180,222 | ₩173,678 | ₩179,082 | +3.11% | 5.2만 |
|---|
| 2026.02.25 | ₩173,034 | ₩175,046 | ₩166,489 | ₩174,254 | +0.71% | 5.3만 |
|---|
| 2026.02.24 | ₩170,821 | ₩173,919 | ₩169,252 | ₩172,833 | +1.18% | 5.7만 |
|---|
| 2026.02.23 | ₩169,735 | ₩175,046 | ₩168,098 | ₩170,808 | +0.63% | 7.1만 |
|---|
| 2026.02.20 | ₩171,264 | ₩173,101 | ₩166,288 | ₩170,325 | -0.55% | 16.5만 |
|---|
| 2026.02.19 | ₩168,192 | ₩171,317 | ₩165,564 | ₩170,392 | +1.31% | 11.2만 |
|---|
| 2026.02.18 | ₩169,520 | ₩171,773 | ₩166,288 | ₩169,064 | -0.27% | 9.6만 |
|---|
| 2026.02.17 | ₩168,796 | ₩171,049 | ₩166,087 | ₩168,890 | +0.06% | 5.6만 |
|---|
| 2026.02.13 | ₩162,761 | ₩167,938 | ₩162,761 | ₩166,932 | +2.56% | 8.3만 |
|---|
| 2026.02.12 | ₩163,928 | ₩164,679 | ₩161,607 | ₩162,788 | -0.70% | 2.8만 |
|---|
| 2026.02.11 | ₩170,861 | ₩172,149 | ₩159,891 | ₩162,694 | -4.78% | 7.3만 |
|---|
| 2026.02.10 | ₩172,806 | ₩175,180 | ₩169,064 | ₩169,225 | -2.07% | 8.7만 |
|---|
| 2026.02.09 | ₩174,026 | ₩175,931 | ₩171,371 | ₩173,248 | -0.45% | 7.4만 |
|---|
| 2026.02.06 | ₩181,832 | ₩182,516 | ₩175,086 | ₩175,126 | -3.69% | 8.8만 |
|---|
| 2026.02.05 | ₩179,941 | ₩183,736 | ₩178,801 | ₩179,485 | -0.25% | 9.2만 |
|---|
| 2026.02.04 | ₩181,993 | ₩184,782 | ₩178,787 | ₩180,973 | -0.56% | 11.3만 |
|---|
| 2026.02.03 | ₩176,896 | ₩182,341 | ₩176,239 | ₩181,550 | +2.63% | 8만 |
|---|
| 2026.02.02 | ₩170,861 | ₩178,492 | ₩169,306 | ₩176,963 | +3.57% | 11.1만 |
|---|
| 2026.01.30 | ₩167,240 | ₩171,384 | ₩165,859 | ₩170,861 | +2.17% | 8.8만 |
|---|
| 2026.01.29 | ₩163,887 | ₩168,823 | ₩163,887 | ₩168,112 | +2.58% | 9.2만 |
|---|
| 2026.01.28 | ₩167,951 | ₩168,850 | ₩163,002 | ₩163,767 | -2.49% | 8.9만 |
|---|
| 2026.01.27 | ₩162,050 | ₩167,696 | ₩161,594 | ₩167,294 | +3.24% | 6.6만 |
|---|
| 2026.01.26 | ₩162,546 | ₩163,753 | ₩160,481 | ₩163,203 | +0.40% | 3.5만 |
|---|
| 2026.01.23 | ₩164,692 | ₩165,564 | ₩160,776 | ₩161,487 | -1.95% | 7.5만 |
|---|
| 2026.01.22 | ₩162,935 | ₩165,966 | ₩159,690 | ₩164,035 | +0.67% | 10.4만 |
|---|
| 2026.01.21 | ₩158,255 | ₩163,123 | ₩158,120 | ₩163,096 | +3.06% | 6.7만 |
|---|
| 2026.01.20 | ₩158,469 | ₩160,387 | ₩157,986 | ₩158,657 | +0.12% | 3.8만 |
|---|
| 2026.01.16 | ₩159,877 | ₩161,782 | ₩157,624 | ₩160,427 | +0.34% | 9.1만 |
|---|
| 2026.01.15 | ₩161,071 | ₩162,466 | ₩158,590 | ₩159,837 | -0.77% | 17.6만 |
|---|
| 2026.01.14 | ₩157,772 | ₩160,213 | ₩156,618 | ₩159,850 | +1.32% | 8.8만 |
|---|
| 2026.01.13 | ₩159,542 | ₩159,542 | ₩156,779 | ₩157,758 | -1.12% | 8.6만 |
|---|
| 2026.01.12 | ₩158,120 | ₩161,473 | ₩158,120 | ₩158,603 | +0.31% | 5.5만 |
|---|
| 2026.01.09 | ₩156,913 | ₩158,496 | ₩154,231 | ₩157,745 | +0.53% | 5.9만 |
|---|
| 2026.01.08 | ₩153,024 | ₩158,563 | ₩151,602 | ₩157,141 | +2.69% | 6.6만 |
|---|
| 2026.01.07 | ₩149,430 | ₩153,909 | ₩146,949 | ₩152,488 | +2.05% | 8.2만 |
|---|
| 2026.01.06 | ₩146,882 | ₩148,518 | ₩144,105 | ₩148,518 | +1.11% | 5.6만 |
|---|
| 2026.01.05 | ₩143,515 | ₩150,838 | ₩143,515 | ₩147,847 | +3.02% | 7만 |
|---|
| 2026.01.02 | ₩142,577 | ₩147,378 | ₩140,592 | ₩143,502 | +0.65% | 9.3만 |
|---|
| 2025.12.31 | ₩143,234 | ₩146,211 | ₩141,356 | ₩143,180 | -0.04% | 6.4만 |
|---|
| 2025.12.30 | ₩149,604 | ₩149,698 | ₩142,952 | ₩143,234 | -4.26% | 5.9만 |
|---|
| 2025.12.29 | ₩146,037 | ₩146,037 | ₩143,650 | ₩144,763 | -0.87% | 5.3만 |
|---|
| 2025.12.26 | ₩146,560 | ₩146,962 | ₩144,830 | ₩145,447 | -0.76% | 2.2만 |
|---|
| 2025.12.24 | ₩146,010 | ₩147,941 | ₩146,010 | ₩147,204 | +0.82% | 3.2만 |
|---|
| 2025.12.23 | ₩144,843 | ₩146,989 | ₩144,186 | ₩145,836 | +0.69% | 4.1만 |
|---|
| 2025.12.22 | ₩142,603 | ₩147,297 | ₩141,463 | ₩144,910 | +1.62% | 3.3만 |
|---|
| 2025.12.19 | ₩141,101 | ₩142,818 | ₩139,720 | ₩141,370 | +0.19% | 21.6만 |
|---|
| 2025.12.18 | ₩141,919 | ₩143,274 | ₩140,619 | ₩141,396 | -0.37% | 10.3만 |
|---|
| 2025.12.17 | ₩140,525 | ₩143,086 | ₩139,921 | ₩140,216 | -0.22% | 5.3만 |
|---|
| 2025.12.16 | ₩139,519 | ₩141,504 | ₩137,440 | ₩140,659 | +0.82% | 7.5만 |
|---|
| 2025.12.15 | ₩138,607 | ₩141,906 | ₩137,909 | ₩140,726 | +1.53% | 7.2만 |
|---|
| 2025.12.12 | ₩141,209 | ₩141,785 | ₩138,030 | ₩138,258 | -2.09% | 8.7만 |
|---|
| 2025.12.11 | ₩139,519 | ₩144,038 | ₩139,371 | ₩141,370 | +1.33% | 4.4만 |
|---|
| 2025.12.10 | ₩134,060 | ₩139,881 | ₩134,060 | ₩138,245 | +3.12% | 6.5만 |
|---|
| 2025.12.09 | ₩133,443 | ₩138,137 | ₩131,432 | ₩135,455 | +1.51% | 4.7만 |
|---|
| 2025.12.08 | ₩136,045 | ₩136,045 | ₩130,627 | ₩132,733 | -2.43% | 6.7만 |
|---|
| 2025.12.05 | ₩130,091 | ₩139,747 | ₩129,970 | ₩135,375 | +4.06% | 8.8만 |
|---|
| 2025.12.04 | ₩126,671 | ₩127,784 | ₩126,389 | ₩127,757 | +0.86% | 2.8만 |
|---|
| 2025.12.03 | ₩124,739 | ₩127,073 | ₩123,948 | ₩126,805 | +1.66% | 3.6만 |
|---|
| 2025.12.02 | ₩124,042 | ₩125,383 | ₩122,848 | ₩123,827 | -0.17% | 3만 |
|---|
| 2025.12.01 | ₩124,498 | ₩126,081 | ₩122,419 | ₩122,835 | -1.34% | 4.6만 |
|---|
| 2025.11.28 | ₩126,282 | ₩126,456 | ₩124,377 | ₩125,866 | -0.33% | 3.1만 |
|---|
| 2025.11.26 | ₩125,611 | ₩127,408 | ₩125,397 | ₩125,705 | +0.07% | 9.6만 |
|---|
| 2025.11.25 | ₩127,489 | ₩127,583 | ₩125,021 | ₩126,684 | -0.63% | 5.8만 |
|---|
| 2025.11.24 | ₩127,408 | ₩128,119 | ₩125,544 | ₩126,148 | -0.99% | 8.8만 |
|---|
| 2025.11.21 | ₩125,410 | ₩128,106 | ₩125,115 | ₩127,274 | +1.49% | 5.2만 |
|---|
| 2025.11.20 | ₩128,562 | ₩129,447 | ₩124,578 | ₩125,262 | -2.57% | 9.2만 |
|---|
| 2025.11.19 | ₩125,276 | ₩127,623 | ₩124,793 | ₩126,496 | +0.97% | 7.6만 |
|---|
| 2025.11.18 | ₩124,981 | ₩126,765 | ₩124,578 | ₩125,276 | +0.24% | 6.4만 |
|---|
| 2025.11.17 | ₩127,408 | ₩128,723 | ₩125,772 | ₩126,282 | -0.88% | 6.2만 |
|---|
| 2025.11.14 | ₩125,343 | ₩128,830 | ₩124,726 | ₩127,194 | +1.48% | 4.3만 |
|---|
| 2025.11.13 | ₩128,012 | ₩128,012 | ₩125,786 | ₩126,201 | -1.41% | 4.6만 |
|---|
| 2025.11.12 | ₩131,780 | ₩134,396 | ₩128,441 | ₩128,588 | -2.42% | 4.2만 |
|---|
| 2025.11.11 | ₩133,417 | ₩136,488 | ₩131,311 | ₩132,907 | -0.38% | 6.5만 |
|---|
| 2025.11.10 | ₩144,347 | ₩148,276 | ₩132,223 | ₩132,987 | -7.87% | 8.9만 |
|---|
| 2025.11.07 | ₩143,569 | ₩144,843 | ₩141,316 | ₩144,401 | +0.58% | 5.5만 |
|---|
| 2025.11.06 | ₩143,891 | ₩148,706 | ₩142,858 | ₩143,556 | -0.23% | 8.7만 |
|---|
| 2025.11.05 | ₩145,701 | ₩146,761 | ₩143,623 | ₩144,655 | -0.72% | 7.8만 |
|---|
| 2025.11.04 | ₩146,318 | ₩148,183 | ₩145,205 | ₩146,090 | -0.16% | 7.3만 |
|---|
| 2025.11.03 | ₩144,226 | ₩146,962 | ₩141,906 | ₩146,962 | +1.90% | 4.9만 |
|---|
| 2025.10.31 | ₩141,490 | ₩144,843 | ₩138,714 | ₩143,462 | +1.39% | 5.3만 |
|---|
| 2025.10.30 | ₩143,515 | ₩144,414 | ₩139,116 | ₩141,531 | -1.38% | 10.1만 |
|---|
| 2025.10.29 | ₩147,525 | ₩148,987 | ₩141,745 | ₩143,462 | -2.75% | 18.2만 |
|---|
| 2025.10.28 | ₩145,500 | ₩149,121 | ₩144,293 | ₩147,458 | +1.35% | 6.5만 |
|---|
| 2025.10.27 | ₩153,520 | ₩153,520 | ₩138,419 | ₩146,023 | -4.88% | 21.2만 |
|---|
| 2025.10.24 | ₩153,400 | ₩153,400 | ₩151,281 | ₩153,105 | -0.19% | 6.1만 |
|---|
| 2025.10.23 | ₩147,901 | ₩151,817 | ₩147,217 | ₩151,576 | +2.48% | 7.4만 |
|---|
| 2025.10.22 | ₩149,269 | ₩150,999 | ₩147,432 | ₩148,491 | -0.52% | 5.3만 |
|---|
| 2025.10.21 | ₩149,108 | ₩150,369 | ₩148,464 | ₩149,242 | +0.09% | 2.9만 |
|---|
| 2025.10.20 | ₩145,460 | ₩149,095 | ₩138,164 | ₩148,384 | +2.01% | 5.1만 |
|---|
| 2025.10.17 | ₩146,050 | ₩148,183 | ₩142,563 | ₩144,830 | -0.84% | 5.7만 |
|---|
| 2025.10.16 | ₩148,196 | ₩150,167 | ₩146,318 | ₩147,190 | -0.68% | 7만 |
|---|
| 2025.10.15 | ₩149,711 | ₩152,514 | ₩148,370 | ₩148,692 | -0.68% | 9.3만 |
|---|
| 2025.10.14 | ₩146,774 | ₩149,685 | ₩146,224 | ₩148,531 | +1.20% | 8.7만 |
|---|
| 2025.10.13 | ₩150,261 | ₩151,991 | ₩147,110 | ₩147,338 | -1.95% | 8.2만 |
|---|
| 2025.10.10 | ₩149,899 | ₩153,695 | ₩148,129 | ₩149,443 | -0.30% | 12.8만 |
|---|