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 | ₩205,707 | ₩207,169 | ₩202,690 | ₩203,267 | -1.19% | 7.8만 |
| 2026.10.08 | ₩197,702 | ₩204,393 | ₩194,484 | ₩203,830 | +3.10% | 10.6만 |
| 2026.10.07 | ₩196,388 | ₩199,405 | ₩196,388 | ₩198,024 | +0.83% | 8.6만 |
| 2026.10.06 | ₩204,796 | ₩204,796 | ₩199,633 | ₩199,740 | -2.47% | 7.7만 |
| 2026.10.05 | ₩202,637 | ₩205,560 | ₩199,526 | ₩203,616 | +0.48% | 11.6만 |
| 2026.10.02 | ₩202,074 | ₩204,648 | ₩201,886 | ₩202,114 | +0.02% | 8.3만 |
| 2026.10.01 | ₩196,469 | ₩201,980 | ₩196,066 | ₩201,296 | +2.46% | 11.6만 |
| 2026.09.30 | ₩196,790 | ₩199,620 | ₩193,103 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩198,668 |
| +0.95% |
| 9.7만 |
| 2026.09.29 | ₩195,973 | ₩199,137 | ₩195,168 | ₩196,817 | +0.43% | 10.5만 |
|---|
| 2026.09.28 | ₩193,090 | ₩196,361 | ₩191,266 | ₩196,147 | +1.58% | 10.6만 |
|---|
| 2026.09.25 | ₩193,787 | ₩195,034 | ₩191,226 | ₩193,975 | +0.10% | 8.7만 |
|---|
| 2026.09.24 | ₩195,248 | ₩196,174 | ₩192,392 | ₩193,224 | -1.04% | 9.2만 |
|---|
| 2026.09.23 | ₩201,162 | ₩203,267 | ₩194,953 | ₩195,865 | -2.63% | 11.4만 |
|---|
| 2026.09.22 | ₩204,139 | ₩204,487 | ₩196,361 | ₩202,409 | -0.85% | 13.7만 |
|---|
| 2026.09.21 | ₩200,840 | ₩205,399 | ₩197,984 | ₩202,959 | +1.05% | 10.3만 |
|---|
| 2026.09.18 | ₩204,192 | ₩204,192 | ₩197,957 | ₩199,231 | -2.43% | 32.3만 |
|---|
| 2026.09.17 | ₩204,527 | ₩206,311 | ₩201,269 | ₩203,924 | -0.30% | 9.7만 |
|---|
| 2026.09.16 | ₩209,046 | ₩209,046 | ₩202,798 | ₩204,943 | -1.96% | 10.5만 |
|---|
| 2026.09.15 | ₩206,096 | ₩209,006 | ₩201,980 | ₩208,738 | +1.28% | 12.6만 |
|---|
| 2026.09.14 | ₩207,518 | ₩210,065 | ₩202,436 | ₩205,600 | -0.92% | 14.7만 |
|---|
| 2026.09.11 | ₩200,786 | ₩207,558 | ₩200,263 | ₩206,874 | +3.03% | 9.1만 |
|---|
| 2026.09.10 | ₩199,083 | ₩201,524 | ₩196,589 | ₩198,413 | -0.34% | 6.5만 |
|---|
| 2026.09.09 | ₩196,254 | ₩199,204 | ₩192,674 | ₩198,990 | +1.39% | 7.3만 |
|---|
| 2026.09.08 | ₩196,938 | ₩200,196 | ₩196,361 | ₩196,469 | -0.24% | 7.9만 |
|---|
| 2026.09.04 | ₩194,538 | ₩198,721 | ₩193,210 | ₩198,078 | +1.82% | 10.8만 |
|---|
| 2026.09.03 | ₩195,248 | ₩196,844 | ₩191,145 | ₩194,028 | -0.62% | 9.1만 |
|---|
| 2026.09.02 | ₩198,949 | ₩198,949 | ₩193,760 | ₩194,015 | -2.48% | 12.7만 |
|---|
| 2026.09.01 | ₩201,390 | ₩206,338 | ₩195,745 | ₩197,032 | -2.16% | 9.1만 |
|---|
| 2026.08.31 | ₩203,012 | ₩208,108 | ₩201,148 | ₩203,428 | +0.20% | 10.1만 |
|---|
| 2026.08.28 | ₩206,002 | ₩208,537 | ₩204,367 | ₩204,648 | -0.66% | 8.9만 |
|---|
| 2026.08.27 | ₩201,135 | ₩205,748 | ₩196,710 | ₩205,734 | +2.29% | 9만 |
|---|
| 2026.08.26 | ₩209,475 | ₩211,406 | ₩202,141 | ₩202,677 | -3.25% | 9.7만 |
|---|
| 2026.08.25 | ₩208,993 | ₩212,090 | ₩204,581 | ₩210,253 | +0.60% | 9.6만 |
|---|
| 2026.08.24 | ₩201,135 | ₩211,286 | ₩201,135 | ₩208,027 | +3.43% | 8.9만 |
|---|
| 2026.08.21 | ₩203,562 | ₩204,286 | ₩199,995 | ₩201,068 | -1.23% | 14만 |
|---|
| 2026.08.20 | ₩196,469 | ₩207,665 | ₩196,469 | ₩202,087 | +2.86% | 10.3만 |
|---|
| 2026.08.19 | ₩197,488 | ₩198,829 | ₩194,283 | ₩198,467 | +0.50% | 8.5만 |
|---|
| 2026.08.18 | ₩193,304 | ₩198,078 | ₩190,743 | ₩197,461 | +2.15% | 8.8만 |
|---|
| 2026.08.17 | ₩191,078 | ₩195,275 | ₩188,262 | ₩193,318 | +1.17% | 12.2만 |
|---|
| 2026.08.14 | ₩186,385 | ₩188,812 | ₩183,931 | ₩187,538 | +0.62% | 7.1만 |
|---|
| 2026.08.13 | ₩187,780 | ₩188,866 | ₩181,987 | ₩184,776 | -1.60% | 8.5만 |
|---|
| 2026.08.12 | ₩185,822 | ₩187,498 | ₩184,441 | ₩186,734 | +0.49% | 5.6만 |
|---|
| 2026.08.11 | ₩186,050 | ₩190,233 | ₩185,138 | ₩185,353 | -0.37% | 8만 |
|---|
| 2026.08.10 | ₩185,017 | ₩186,466 | ₩183,556 | ₩184,374 | -0.35% | 10.1만 |
|---|
| 2026.08.07 | ₩183,837 | ₩186,358 | ₩182,952 | ₩185,031 | +0.65% | 8.1만 |
|---|
| 2026.08.06 | ₩185,916 | ₩190,073 | ₩184,696 | ₩184,696 | -0.66% | 8.1만 |
|---|
| 2026.08.05 | ₩181,585 | ₩187,404 | ₩178,849 | ₩187,149 | +3.06% | 9.2만 |
|---|
| 2026.08.04 | ₩183,663 | ₩185,782 | ₩176,543 | ₩182,443 | -0.66% | 10.9만 |
|---|
| 2026.08.03 | ₩165,373 | ₩184,266 | ₩165,279 | ₩180,901 | +9.39% | 22.4만 |
|---|
| 2026.07.31 | ₩162,705 | ₩164,636 | ₩160,506 | ₩162,812 | +0.07% | 6.3만 |
|---|
| 2026.07.30 | ₩162,919 | ₩165,601 | ₩162,021 | ₩162,919 | 0.00% | 7.8만 |
|---|
| 2026.07.29 | ₩165,172 | ₩166,365 | ₩161,954 | ₩162,866 | -1.40% | 9.1만 |
|---|
| 2026.07.28 | ₩168,860 | ₩170,348 | ₩164,998 | ₩165,400 | -2.05% | 15.7만 |
|---|
| 2026.07.27 | ₩169,087 | ₩170,697 | ₩166,365 | ₩167,613 | -0.87% | 9.2만 |
|---|
| 2026.07.24 | ₩165,588 | ₩167,613 | ₩165,185 | ₩166,808 | +0.74% | 5.2만 |
|---|
| 2026.07.23 | ₩163,912 | ₩166,942 | ₩162,088 | ₩163,563 | -0.21% | 6.4만 |
|---|
| 2026.07.22 | ₩163,469 | ₩165,253 | ₩162,986 | ₩164,435 | +0.59% | 4.8만 |
|---|
| 2026.07.21 | ₩163,483 | ₩164,207 | ₩160,761 | ₩163,818 | +0.21% | 7만 |
|---|
| 2026.07.20 | ₩162,919 | ₩164,609 | ₩161,887 | ₩162,021 | -0.55% | 5.4만 |
|---|
| 2026.07.17 | ₩162,061 | ₩164,931 | ₩161,887 | ₩162,852 | +0.49% | 9.3만 |
|---|
| 2026.07.16 | ₩165,253 | ₩167,948 | ₩163,053 | ₩163,697 | -0.94% | 12.5만 |
|---|
| 2026.07.15 | ₩164,542 | ₩166,808 | ₩163,858 | ₩165,253 | +0.43% | 9.1만 |
|---|
| 2026.07.14 | ₩164,435 | ₩166,258 | ₩162,209 | ₩164,595 | +0.10% | 9.2만 |
|---|
| 2026.07.13 | ₩167,398 | ₩168,377 | ₩164,663 | ₩164,931 | -1.47% | 5.6만 |
|---|
| 2026.07.10 | ₩167,613 | ₩168,176 | ₩166,634 | ₩167,197 | -0.25% | 12.2만 |
|---|
| 2026.07.09 | ₩165,400 | ₩167,626 | ₩165,078 | ₩167,586 | +1.32% | 7.3만 |
|---|
| 2026.07.08 | ₩164,931 | ₩169,892 | ₩164,850 | ₩165,306 | +0.23% | 11.9만 |
|---|
| 2026.07.07 | ₩167,613 | ₩167,814 | ₩163,590 | ₩166,580 | -0.62% | 5.6만 |
|---|
| 2026.07.06 | ₩166,781 | ₩167,639 | ₩164,716 | ₩166,942 | +0.10% | 4.6만 |
|---|
| 2026.07.02 | ₩166,218 | ₩171,300 | ₩163,013 | ₩165,212 | -0.61% | 9.3만 |
|---|
| 2026.07.01 | ₩168,444 | ₩169,503 | ₩164,770 | ₩165,413 | -1.80% | 9.3만 |
|---|
| 2026.06.30 | ₩167,881 | ₩168,296 | ₩165,065 | ₩167,599 | -0.17% | 9.2만 |
|---|
| 2026.06.29 | ₩167,613 | ₩167,961 | ₩164,073 | ₩166,459 | -0.69% | 12.4만 |
|---|
| 2026.06.26 | ₩165,132 | ₩168,323 | ₩164,193 | ₩167,613 | +1.50% | 23.9만 |
|---|
| 2026.06.25 | ₩170,817 | ₩171,407 | ₩164,394 | ₩165,896 | -2.88% | 9만 |
|---|
| 2026.06.24 | ₩170,857 | ₩173,405 | ₩168,913 | ₩168,940 | -1.12% | 8.1만 |
|---|
| 2026.06.23 | ₩170,066 | ₩171,220 | ₩165,789 | ₩170,133 | +0.04% | 12만 |
|---|
| 2026.06.22 | ₩175,282 | ₩176,342 | ₩171,099 | ₩171,756 | -2.01% | 9.9만 |
|---|
| 2026.06.18 | ₩174,639 | ₩176,851 | ₩172,681 | ₩176,784 | +1.23% | 24만 |
|---|
| 2026.06.17 | ₩171,756 | ₩174,719 | ₩171,179 | ₩173,606 | +1.08% | 9.2만 |
|---|
| 2026.06.16 | ₩173,204 | ₩178,836 | ₩170,281 | ₩171,742 | -0.84% | 13.6만 |
|---|
| 2026.06.15 | ₩174,491 | ₩174,491 | ₩167,157 | ₩171,783 | -1.55% | 9.8만 |
|---|
| 2026.06.12 | ₩176,020 | ₩176,020 | ₩171,488 | ₩174,102 | -1.09% | 12.5만 |
|---|
| 2026.06.11 | ₩174,464 | ₩177,991 | ₩173,204 | ₩174,304 | -0.09% | 16.5만 |
|---|
| 2026.06.10 | ₩176,999 | ₩177,683 | ₩172,922 | ₩173,030 | -2.24% | 15.6만 |
|---|
| 2026.06.09 | ₩175,551 | ₩178,675 | ₩170,375 | ₩175,685 | +0.08% | 12.3만 |
|---|
| 2026.06.08 | ₩178,983 | ₩181,343 | ₩172,426 | ₩174,397 | -2.56% | 21.8만 |
|---|
| 2026.06.05 | ₩176,100 | ₩180,995 | ₩175,014 | ₩177,817 | +0.97% | 29.1만 |
|---|
| 2026.06.04 | ₩174,357 | ₩177,361 | ₩171,045 | ₩175,712 | +0.78% | 14.3만 |
|---|
| 2026.06.03 | ₩171,568 | ₩174,585 | ₩169,825 | ₩172,091 | +0.30% | 19.5만 |
|---|
| 2026.06.02 | ₩170,723 | ₩174,116 | ₩169,168 | ₩172,105 | +0.81% | 16.8만 |
|---|
| 2026.06.01 | ₩167,237 | ₩173,942 | ₩167,237 | ₩171,421 | +2.50% | 15만 |
|---|
| 2026.05.29 | ₩175,564 | ₩176,476 | ₩168,497 | ₩169,718 | -3.33% | 24.1만 |
|---|
| 2026.05.28 | ₩176,905 | ₩178,742 | ₩173,365 | ₩176,999 | +0.05% | 14.8만 |
|---|
| 2026.05.27 | ₩182,255 | ₩186,814 | ₩172,788 | ₩175,189 | -3.88% | 14.1만 |
|---|
| 2026.05.26 | ₩179,305 | ₩182,885 | ₩175,256 | ₩180,230 | +0.52% | 11.1만 |
|---|
| 2026.05.22 | ₩172,748 | ₩179,654 | ₩168,377 | ₩176,489 | +2.17% | 8.7만 |
|---|
| 2026.05.21 | ₩189,416 | ₩189,576 | ₩171,045 | ₩172,668 | -8.84% | 13.7만 |
|---|
| 2026.05.20 | ₩192,231 | ₩193,934 | ₩187,739 | ₩192,285 | +0.03% | 14.5만 |
|---|
| 2026.05.19 | ₩190,166 | ₩194,431 | ₩187,149 | ₩190,877 | +0.37% | 10.3만 |
|---|
| 2026.05.18 | ₩186,385 | ₩194,390 | ₩186,385 | ₩192,875 | +3.48% | 14.1만 |
|---|
| 2026.05.15 | ₩183,516 | ₩189,456 | ₩180,901 | ₩185,017 | +0.82% | 10.7만 |
|---|
| 2026.05.14 | ₩185,715 | ₩187,042 | ₩183,945 | ₩186,747 | +0.56% | 4.7만 |
|---|
| 2026.05.13 | ₩183,046 | ₩185,433 | ₩179,412 | ₩185,433 | +1.30% | 7.3만 |
|---|
| 2026.05.12 | ₩188,504 | ₩188,504 | ₩173,177 | ₩182,134 | -3.38% | 8.4만 |
|---|
| 2026.05.11 | ₩190,864 | ₩194,725 | ₩187,820 | ₩188,785 | -1.09% | 12만 |
|---|
| 2026.05.08 | ₩184,307 | ₩191,561 | ₩182,389 | ₩191,051 | +3.66% | 9.9만 |
|---|
| 2026.05.07 | ₩187,726 | ₩188,463 | ₩181,598 | ₩184,307 | -1.82% | 4.2만 |
|---|
| 2026.05.06 | ₩191,346 | ₩191,346 | ₩185,500 | ₩186,586 | -2.49% | 4.8만 |
|---|
| 2026.05.05 | ₩180,284 | ₩190,059 | ₩180,284 | ₩188,517 | +4.57% | 7.8만 |
|---|
| 2026.05.04 | ₩189,348 | ₩189,348 | ₩164,810 | ₩177,750 | -6.13% | 17.6만 |
|---|
| 2026.05.01 | ₩187,954 | ₩189,979 | ₩183,703 | ₩189,979 | +1.08% | 4.7만 |
|---|
| 2026.04.30 | ₩186,533 | ₩192,687 | ₩186,533 | ₩187,511 | +0.52% | 9.3만 |
|---|
| 2026.04.29 | ₩195,436 | ₩195,436 | ₩186,492 | ₩188,061 | -3.77% | 12.2만 |
|---|
| 2026.04.28 | ₩196,884 | ₩197,635 | ₩193,720 | ₩196,495 | -0.20% | 13.4만 |
|---|
| 2026.04.27 | ₩192,634 | ₩200,786 | ₩192,017 | ₩195,195 | +1.33% | 7.3만 |
|---|
| 2026.04.24 | ₩186,626 | ₩192,352 | ₩181,464 | ₩191,963 | +2.86% | 8.2만 |
|---|
| 2026.04.23 | ₩186,653 | ₩188,383 | ₩185,017 | ₩187,605 | +0.51% | 7.4만 |
|---|
| 2026.04.22 | ₩184,950 | ₩186,895 | ₩183,435 | ₩185,219 | +0.15% | 9.4만 |
|---|
| 2026.04.21 | ₩187,552 | ₩188,343 | ₩179,211 | ₩182,698 | -2.59% | 7.8만 |
|---|
| 2026.04.20 | ₩192,620 | ₩193,090 | ₩187,404 | ₩188,034 | -2.38% | 5.7만 |
|---|
| 2026.04.17 | ₩191,749 | ₩196,428 | ₩190,448 | ₩192,714 | +0.50% | 7.3만 |
|---|
| 2026.04.16 | ₩190,207 | ₩190,207 | ₩186,291 | ₩188,705 | -0.79% | 6.2만 |
|---|
| 2026.04.15 | ₩192,754 | ₩193,143 | ₩189,107 | ₩191,320 | -0.74% | 3.5만 |
|---|
| 2026.04.14 | ₩192,942 | ₩196,120 | ₩192,191 | ₩193,680 | +0.38% | 4.8만 |
|---|
| 2026.04.13 | ₩187,833 | ₩193,023 | ₩187,833 | ₩193,023 | +2.76% | 5.6만 |
|---|
| 2026.04.10 | ₩191,507 | ₩191,883 | ₩186,251 | ₩188,852 | -1.39% | 9.1만 |
|---|
| 2026.04.09 | ₩191,802 | ₩193,411 | ₩188,866 | ₩191,708 | -0.05% | 7.5만 |
|---|
| 2026.04.08 | ₩190,528 | ₩192,768 | ₩189,214 | ₩192,486 | +1.03% | 9.8만 |
|---|
| 2026.04.07 | ₩187,471 | ₩188,866 | ₩180,083 | ₩184,401 | -1.64% | 9.8만 |
|---|
| 2026.04.06 | ₩190,596 | ₩192,553 | ₩187,739 | ₩187,739 | -1.50% | 7.5만 |
|---|
| 2026.04.02 | ₩187,927 | ₩192,205 | ₩185,849 | ₩189,938 | +1.07% | 5.3만 |
|---|
| 2026.04.01 | ₩185,996 | ₩193,130 | ₩185,996 | ₩190,260 | +2.29% | 11.3만 |
|---|
| 2026.03.31 | ₩179,868 | ₩185,916 | ₩178,045 | ₩183,784 | +2.18% | 13.6만 |
|---|
| 2026.03.30 | ₩185,473 | ₩185,473 | ₩174,183 | ₩177,642 | -4.22% | 17.7만 |
|---|
| 2026.03.27 | ₩180,861 | ₩187,056 | ₩179,721 | ₩184,977 | +2.28% | 19.9만 |
|---|
| 2026.03.26 | ₩182,041 | ₩187,646 | ₩178,179 | ₩182,926 | +0.49% | 9.3만 |
|---|
| 2026.03.25 | ₩182,041 | ₩183,368 | ₩178,179 | ₩183,341 | +0.71% | 8.7만 |
|---|
| 2026.03.24 | ₩178,031 | ₩180,418 | ₩176,932 | ₩178,393 | +0.20% | 5.9만 |
|---|
| 2026.03.23 | ₩177,803 | ₩184,360 | ₩177,803 | ₩179,359 | +0.87% | 7.8만 |
|---|
| 2026.03.20 | ₩179,479 | ₩179,573 | ₩171,890 | ₩173,848 | -3.14% | 16.7만 |
|---|
| 2026.03.19 | ₩177,951 | ₩182,496 | ₩176,811 | ₩179,278 | +0.75% | 11.1만 |
|---|
| 2026.03.18 | ₩179,868 | ₩182,926 | ₩176,114 | ₩178,809 | -0.59% | 8.3만 |
|---|
| 2026.03.17 | ₩186,921 | ₩190,006 | ₩180,338 | ₩180,700 | -3.33% | 11.9만 |
|---|
| 2026.03.16 | ₩181,652 | ₩187,123 | ₩179,211 | ₩186,895 | +2.89% | 7.9만 |
|---|
| 2026.03.13 | ₩178,742 | ₩181,692 | ₩174,009 | ₩176,436 | -1.29% | 5.9만 |
|---|
| 2026.03.12 | ₩186,023 | ₩186,385 | ₩169,718 | ₩177,750 | -4.45% | 12.5만 |
|---|
| 2026.03.11 | ₩190,823 | ₩193,546 | ₩187,391 | ₩188,061 | -1.45% | 5.8만 |
|---|
| 2026.03.10 | ₩189,885 | ₩200,947 | ₩189,885 | ₩193,049 | +1.67% | 12.4만 |
|---|
| 2026.03.09 | ₩181,920 | ₩190,716 | ₩177,401 | ₩189,711 | +4.28% | 15만 |
|---|
| 2026.03.06 | ₩179,681 | ₩186,050 | ₩178,970 | ₩184,320 | +2.58% | 9.7만 |
|---|
| 2026.03.05 | ₩187,270 | ₩190,475 | ₩179,439 | ₩181,679 | -2.99% | 10.8만 |
|---|
| 2026.03.04 | ₩182,912 | ₩190,931 | ₩181,035 | ₩190,073 | +3.91% | 7.7만 |
|---|
| 2026.03.03 | ₩178,648 | ₩186,586 | ₩176,409 | ₩183,569 | +2.75% | 11.9만 |
|---|
| 2026.03.02 | ₩176,999 | ₩184,106 | ₩176,328 | ₩180,351 | +1.89% | 12.8만 |
|---|
| 2026.02.27 | ₩177,978 | ₩179,774 | ₩176,476 | ₩176,918 | -0.60% | 5.8만 |
|---|
| 2026.02.26 | ₩173,647 | ₩180,190 | ₩173,647 | ₩179,050 | +3.11% | 5.2만 |
|---|
| 2026.02.25 | ₩173,003 | ₩175,014 | ₩166,459 | ₩174,223 | +0.71% | 5.3만 |
|---|
| 2026.02.24 | ₩170,790 | ₩173,888 | ₩169,222 | ₩172,802 | +1.18% | 5.7만 |
|---|
| 2026.02.23 | ₩169,704 | ₩175,014 | ₩168,068 | ₩170,777 | +0.63% | 7.1만 |
|---|
| 2026.02.20 | ₩171,233 | ₩173,070 | ₩166,258 | ₩170,294 | -0.55% | 16.5만 |
|---|
| 2026.02.19 | ₩168,162 | ₩171,287 | ₩165,534 | ₩170,361 | +1.31% | 11.2만 |
|---|
| 2026.02.18 | ₩169,490 | ₩171,742 | ₩166,258 | ₩169,034 | -0.27% | 9.6만 |
|---|
| 2026.02.17 | ₩168,766 | ₩171,018 | ₩166,057 | ₩168,860 | +0.06% | 5.6만 |
|---|
| 2026.02.13 | ₩162,732 | ₩167,907 | ₩162,732 | ₩166,902 | +2.56% | 8.3만 |
|---|
| 2026.02.12 | ₩163,898 | ₩164,649 | ₩161,578 | ₩162,758 | -0.70% | 2.8만 |
|---|
| 2026.02.11 | ₩170,831 | ₩172,118 | ₩159,862 | ₩162,665 | -4.78% | 7.3만 |
|---|
| 2026.02.10 | ₩172,775 | ₩175,148 | ₩169,034 | ₩169,195 | -2.07% | 8.7만 |
|---|
| 2026.02.09 | ₩173,995 | ₩175,899 | ₩171,340 | ₩173,217 | -0.45% | 7.4만 |
|---|
| 2026.02.06 | ₩181,799 | ₩182,483 | ₩175,054 | ₩175,095 | -3.69% | 8.8만 |
|---|
| 2026.02.05 | ₩179,909 | ₩183,703 | ₩178,769 | ₩179,453 | -0.25% | 9.2만 |
|---|
| 2026.02.04 | ₩181,960 | ₩184,749 | ₩178,755 | ₩180,941 | -0.56% | 11.3만 |
|---|
| 2026.02.03 | ₩176,865 | ₩182,309 | ₩176,208 | ₩181,518 | +2.63% | 8만 |
|---|
| 2026.02.02 | ₩170,831 | ₩178,460 | ₩169,275 | ₩176,932 | +3.57% | 11.1만 |
|---|
| 2026.01.30 | ₩167,210 | ₩171,354 | ₩165,829 | ₩170,831 | +2.17% | 8.8만 |
|---|
| 2026.01.29 | ₩163,858 | ₩168,792 | ₩163,858 | ₩168,082 | +2.58% | 9.2만 |
|---|
| 2026.01.28 | ₩167,921 | ₩168,819 | ₩162,973 | ₩163,737 | -2.49% | 8.9만 |
|---|
| 2026.01.27 | ₩162,021 | ₩167,666 | ₩161,565 | ₩167,264 | +3.24% | 6.6만 |
|---|
| 2026.01.26 | ₩162,517 | ₩163,724 | ₩160,452 | ₩163,174 | +0.40% | 3.5만 |
|---|
| 2026.01.23 | ₩164,663 | ₩165,534 | ₩160,747 | ₩161,458 | -1.95% | 7.5만 |
|---|
| 2026.01.22 | ₩162,906 | ₩165,936 | ₩159,661 | ₩164,005 | +0.67% | 10.4만 |
|---|
| 2026.01.21 | ₩158,226 | ₩163,094 | ₩158,092 | ₩163,067 | +3.06% | 6.7만 |
|---|
| 2026.01.20 | ₩158,441 | ₩160,358 | ₩157,958 | ₩158,628 | +0.12% | 3.8만 |
|---|
| 2026.01.16 | ₩159,849 | ₩161,753 | ₩157,596 | ₩160,398 | +0.34% | 9.1만 |
|---|
| 2026.01.15 | ₩161,042 | ₩162,437 | ₩158,561 | ₩159,808 | -0.77% | 17.6만 |
|---|
| 2026.01.14 | ₩157,743 | ₩160,184 | ₩156,590 | ₩159,822 | +1.32% | 8.8만 |
|---|
| 2026.01.13 | ₩159,513 | ₩159,513 | ₩156,751 | ₩157,730 | -1.12% | 8.6만 |
|---|
| 2026.01.12 | ₩158,092 | ₩161,444 | ₩158,092 | ₩158,575 | +0.31% | 5.5만 |
|---|
| 2026.01.09 | ₩156,885 | ₩158,468 | ₩154,204 | ₩157,717 | +0.53% | 5.9만 |
|---|
| 2026.01.08 | ₩152,997 | ₩158,535 | ₩151,575 | ₩157,113 | +2.69% | 6.6만 |
|---|
| 2026.01.07 | ₩149,403 | ₩153,882 | ₩146,922 | ₩152,460 | +2.05% | 8.2만 |
|---|
| 2026.01.06 | ₩146,855 | ₩148,491 | ₩144,080 | ₩148,491 | +1.11% | 5.6만 |
|---|
| 2026.01.05 | ₩143,490 | ₩150,811 | ₩143,490 | ₩147,821 | +3.02% | 7만 |
|---|
| 2026.01.02 | ₩142,551 | ₩147,352 | ₩140,567 | ₩143,476 | +0.65% | 9.3만 |
|---|
| 2025.12.31 | ₩143,208 | ₩146,185 | ₩141,331 | ₩143,154 | -0.04% | 6.4만 |
|---|
| 2025.12.30 | ₩149,577 | ₩149,671 | ₩142,927 | ₩143,208 | -4.26% | 5.9만 |
|---|
| 2025.12.29 | ₩146,011 | ₩146,011 | ₩143,624 | ₩144,737 | -0.87% | 5.3만 |
|---|
| 2025.12.26 | ₩146,534 | ₩146,936 | ₩144,804 | ₩145,421 | -0.76% | 2.2만 |
|---|
| 2025.12.24 | ₩145,984 | ₩147,915 | ₩145,984 | ₩147,177 | +0.82% | 3.2만 |
|---|
| 2025.12.23 | ₩144,817 | ₩146,963 | ₩144,160 | ₩145,809 | +0.69% | 4.1만 |
|---|
| 2025.12.22 | ₩142,578 | ₩147,271 | ₩141,438 | ₩144,884 | +1.62% | 3.3만 |
|---|
| 2025.12.19 | ₩141,076 | ₩142,792 | ₩139,695 | ₩141,344 | +0.19% | 21.6만 |
|---|
| 2025.12.18 | ₩141,894 | ₩143,248 | ₩140,593 | ₩141,371 | -0.37% | 10.3만 |
|---|
| 2025.12.17 | ₩140,500 | ₩143,061 | ₩139,896 | ₩140,191 | -0.22% | 5.3만 |
|---|
| 2025.12.16 | ₩139,494 | ₩141,478 | ₩137,415 | ₩140,634 | +0.82% | 7.5만 |
|---|
| 2025.12.15 | ₩138,582 | ₩141,881 | ₩137,885 | ₩140,701 | +1.53% | 7.2만 |
|---|
| 2025.12.12 | ₩141,183 | ₩141,760 | ₩138,005 | ₩138,233 | -2.09% | 8.7만 |
|---|
| 2025.12.11 | ₩139,494 | ₩144,013 | ₩139,346 | ₩141,344 | +1.33% | 4.4만 |
|---|
| 2025.12.10 | ₩134,036 | ₩139,856 | ₩134,036 | ₩138,220 | +3.12% | 6.5만 |
|---|
| 2025.12.09 | ₩133,420 | ₩138,113 | ₩131,408 | ₩135,431 | +1.51% | 4.7만 |
|---|
| 2025.12.08 | ₩136,021 | ₩136,021 | ₩130,604 | ₩132,709 | -2.43% | 6.7만 |
|---|
| 2025.12.05 | ₩130,067 | ₩139,722 | ₩129,947 | ₩135,350 | +4.06% | 8.8만 |
|---|
| 2025.12.04 | ₩126,648 | ₩127,761 | ₩126,366 | ₩127,734 | +0.86% | 2.8만 |
|---|
| 2025.12.03 | ₩124,717 | ₩127,050 | ₩123,926 | ₩126,782 | +1.66% | 3.6만 |
|---|
| 2025.12.02 | ₩124,020 | ₩125,361 | ₩122,826 | ₩123,805 | -0.17% | 3만 |
|---|
| 2025.12.01 | ₩124,476 | ₩126,058 | ₩122,397 | ₩122,813 | -1.34% | 4.6만 |
|---|
| 2025.11.28 | ₩126,259 | ₩126,433 | ₩124,355 | ₩125,843 | -0.33% | 3.1만 |
|---|
| 2025.11.26 | ₩125,589 | ₩127,386 | ₩125,374 | ₩125,683 | +0.07% | 9.6만 |
|---|
| 2025.11.25 | ₩127,466 | ₩127,560 | ₩124,999 | ₩126,661 | -0.63% | 5.8만 |
|---|
| 2025.11.24 | ₩127,386 | ₩128,096 | ₩125,522 | ₩126,125 | -0.99% | 8.8만 |
|---|
| 2025.11.21 | ₩125,388 | ₩128,083 | ₩125,093 | ₩127,251 | +1.49% | 5.2만 |
|---|
| 2025.11.20 | ₩128,539 | ₩129,424 | ₩124,556 | ₩125,240 | -2.57% | 9.2만 |
|---|
| 2025.11.19 | ₩125,253 | ₩127,600 | ₩124,771 | ₩126,474 | +0.97% | 7.6만 |
|---|
| 2025.11.18 | ₩124,958 | ₩126,742 | ₩124,556 | ₩125,253 | +0.24% | 6.4만 |
|---|
| 2025.11.17 | ₩127,386 | ₩128,700 | ₩125,750 | ₩126,259 | -0.88% | 6.2만 |
|---|
| 2025.11.14 | ₩125,321 | ₩128,807 | ₩124,704 | ₩127,171 | +1.48% | 4.3만 |
|---|
| 2025.11.13 | ₩127,989 | ₩127,989 | ₩125,763 | ₩126,179 | -1.41% | 4.6만 |
|---|
| 2025.11.12 | ₩131,757 | ₩134,372 | ₩128,418 | ₩128,565 | -2.42% | 4.2만 |
|---|
| 2025.11.11 | ₩133,393 | ₩136,463 | ₩131,288 | ₩132,883 | -0.38% | 6.5만 |
|---|
| 2025.11.10 | ₩144,321 | ₩148,250 | ₩132,199 | ₩132,964 | -7.87% | 8.9만 |
|---|
| 2025.11.07 | ₩143,543 | ₩144,817 | ₩141,291 | ₩144,375 | +0.58% | 5.5만 |
|---|
| 2025.11.06 | ₩143,865 | ₩148,679 | ₩142,833 | ₩143,530 | -0.23% | 8.7만 |
|---|
| 2025.11.05 | ₩145,675 | ₩146,735 | ₩143,597 | ₩144,629 | -0.72% | 7.8만 |
|---|
| 2025.11.04 | ₩146,292 | ₩148,156 | ₩145,179 | ₩146,064 | -0.16% | 7.3만 |
|---|
| 2025.11.03 | ₩144,200 | ₩146,936 | ₩141,881 | ₩146,936 | +1.90% | 4.9만 |
|---|
| 2025.10.31 | ₩141,465 | ₩144,817 | ₩138,689 | ₩143,436 | +1.39% | 5.3만 |
|---|
| 2025.10.30 | ₩143,490 | ₩144,388 | ₩139,092 | ₩141,505 | -1.38% | 10.1만 |
|---|
| 2025.10.29 | ₩147,499 | ₩148,961 | ₩141,720 | ₩143,436 | -2.75% | 18.2만 |
|---|
| 2025.10.28 | ₩145,474 | ₩149,095 | ₩144,267 | ₩147,432 | +1.35% | 6.5만 |
|---|
| 2025.10.27 | ₩153,493 | ₩153,493 | ₩138,394 | ₩145,997 | -4.88% | 21.2만 |
|---|
| 2025.10.24 | ₩153,372 | ₩153,372 | ₩151,254 | ₩153,077 | -0.19% | 6.1만 |
|---|
| 2025.10.23 | ₩147,874 | ₩151,790 | ₩147,191 | ₩151,549 | +2.48% | 7.4만 |
|---|
| 2025.10.22 | ₩149,242 | ₩150,972 | ₩147,405 | ₩148,464 | -0.52% | 5.3만 |
|---|
| 2025.10.21 | ₩149,081 | ₩150,342 | ₩148,438 | ₩149,215 | +0.09% | 2.9만 |
|---|
| 2025.10.20 | ₩145,434 | ₩149,068 | ₩138,140 | ₩148,357 | +2.01% | 5.1만 |
|---|
| 2025.10.17 | ₩146,024 | ₩148,156 | ₩142,538 | ₩144,804 | -0.84% | 5.7만 |
|---|
| 2025.10.16 | ₩148,169 | ₩150,141 | ₩146,292 | ₩147,164 | -0.68% | 7만 |
|---|
| 2025.10.15 | ₩149,685 | ₩152,487 | ₩148,344 | ₩148,666 | -0.68% | 9.3만 |
|---|
| 2025.10.14 | ₩146,748 | ₩149,658 | ₩146,198 | ₩148,505 | +1.20% | 8.7만 |
|---|
| 2025.10.13 | ₩150,234 | ₩151,964 | ₩147,083 | ₩147,311 | -1.95% | 8.2만 |
|---|
| 2025.10.10 | ₩149,872 | ₩153,667 | ₩148,102 | ₩149,416 | -0.30% | 12.8만 |
|---|