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 | ₩204,937 | ₩206,393 | ₩201,932 | ₩202,506 | -1.19% | 7.8만 |
| 2026.10.08 | ₩196,962 | ₩203,628 | ₩193,756 | ₩203,067 | +3.10% | 10.6만 |
| 2026.10.07 | ₩195,653 | ₩198,659 | ₩195,653 | ₩197,283 | +0.83% | 8.6만 |
| 2026.10.06 | ₩204,029 | ₩204,029 | ₩198,886 | ₩198,993 | -2.47% | 7.7만 |
| 2026.10.05 | ₩201,878 | ₩204,790 | ₩198,779 | ₩202,853 | +0.48% | 11.6만 |
| 2026.10.02 | ₩201,317 | ₩203,882 | ₩201,130 | ₩201,357 | +0.02% | 8.3만 |
| 2026.10.01 | ₩195,733 | ₩201,224 | ₩195,332 | ₩200,542 | +2.46% | 11.6만 |
| 2026.09.30 | ₩196,054 | ₩198,872 | ₩192,380 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩197,924 |
| +0.95% |
| 9.7만 |
| 2026.09.29 | ₩195,239 | ₩198,392 | ₩194,437 | ₩196,080 | +0.43% | 10.5만 |
|---|
| 2026.09.28 | ₩192,367 | ₩195,626 | ₩190,550 | ₩195,413 | +1.58% | 10.6만 |
|---|
| 2026.09.25 | ₩193,061 | ₩194,304 | ₩190,510 | ₩193,248 | +0.10% | 8.7만 |
|---|
| 2026.09.24 | ₩194,517 | ₩195,439 | ₩191,672 | ₩192,500 | -1.04% | 9.2만 |
|---|
| 2026.09.23 | ₩200,409 | ₩202,506 | ₩194,224 | ₩195,132 | -2.63% | 11.4만 |
|---|
| 2026.09.22 | ₩203,374 | ₩203,722 | ₩195,626 | ₩201,651 | -0.85% | 13.7만 |
|---|
| 2026.09.21 | ₩200,088 | ₩204,630 | ₩197,243 | ₩202,199 | +1.05% | 10.3만 |
|---|
| 2026.09.18 | ₩203,428 | ₩203,428 | ₩197,216 | ₩198,485 | -2.43% | 32.3만 |
|---|
| 2026.09.17 | ₩203,762 | ₩205,538 | ₩200,516 | ₩203,161 | -0.30% | 9.7만 |
|---|
| 2026.09.16 | ₩208,264 | ₩208,264 | ₩202,038 | ₩204,176 | -1.96% | 10.5만 |
|---|
| 2026.09.15 | ₩205,325 | ₩208,224 | ₩201,224 | ₩207,956 | +1.28% | 12.6만 |
|---|
| 2026.09.14 | ₩206,741 | ₩209,279 | ₩201,678 | ₩204,830 | -0.92% | 14.7만 |
|---|
| 2026.09.11 | ₩200,035 | ₩206,781 | ₩199,514 | ₩206,100 | +3.03% | 9.1만 |
|---|
| 2026.09.10 | ₩198,338 | ₩200,769 | ₩195,853 | ₩197,670 | -0.34% | 6.5만 |
|---|
| 2026.09.09 | ₩195,519 | ₩198,458 | ₩191,953 | ₩198,245 | +1.39% | 7.3만 |
|---|
| 2026.09.08 | ₩196,201 | ₩199,447 | ₩195,626 | ₩195,733 | -0.24% | 7.9만 |
|---|
| 2026.09.04 | ₩193,809 | ₩197,977 | ₩192,487 | ₩197,336 | +1.82% | 10.8만 |
|---|
| 2026.09.03 | ₩194,517 | ₩196,107 | ₩190,430 | ₩193,302 | -0.62% | 9.1만 |
|---|
| 2026.09.02 | ₩198,205 | ₩198,205 | ₩193,035 | ₩193,288 | -2.48% | 12.7만 |
|---|
| 2026.09.01 | ₩200,636 | ₩205,565 | ₩195,012 | ₩196,294 | -2.16% | 9.1만 |
|---|
| 2026.08.31 | ₩202,252 | ₩207,329 | ₩200,395 | ₩202,666 | +0.20% | 10.1만 |
|---|
| 2026.08.28 | ₩205,231 | ₩207,756 | ₩203,601 | ₩203,882 | -0.66% | 8.9만 |
|---|
| 2026.08.27 | ₩200,382 | ₩204,977 | ₩195,974 | ₩204,964 | +2.29% | 9만 |
|---|
| 2026.08.26 | ₩208,691 | ₩210,615 | ₩201,384 | ₩201,918 | -3.25% | 9.7만 |
|---|
| 2026.08.25 | ₩208,210 | ₩211,296 | ₩203,815 | ₩209,466 | +0.60% | 9.6만 |
|---|
| 2026.08.24 | ₩200,382 | ₩210,495 | ₩200,382 | ₩207,248 | +3.43% | 8.9만 |
|---|
| 2026.08.21 | ₩202,800 | ₩203,521 | ₩199,246 | ₩200,315 | -1.23% | 14만 |
|---|
| 2026.08.20 | ₩195,733 | ₩206,888 | ₩195,733 | ₩201,330 | +2.86% | 10.3만 |
|---|
| 2026.08.19 | ₩196,748 | ₩198,084 | ₩193,556 | ₩197,724 | +0.50% | 8.5만 |
|---|
| 2026.08.18 | ₩192,580 | ₩197,336 | ₩190,029 | ₩196,722 | +2.15% | 8.8만 |
|---|
| 2026.08.17 | ₩190,363 | ₩194,544 | ₩187,558 | ₩192,594 | +1.17% | 12.2만 |
|---|
| 2026.08.14 | ₩185,687 | ₩188,105 | ₩183,243 | ₩186,836 | +0.62% | 7.1만 |
|---|
| 2026.08.13 | ₩187,077 | ₩188,159 | ₩181,306 | ₩184,084 | -1.60% | 8.5만 |
|---|
| 2026.08.12 | ₩185,126 | ₩186,796 | ₩183,750 | ₩186,035 | +0.49% | 5.6만 |
|---|
| 2026.08.11 | ₩185,353 | ₩189,521 | ₩184,445 | ₩184,659 | -0.37% | 8만 |
|---|
| 2026.08.10 | ₩184,325 | ₩185,767 | ₩182,869 | ₩183,684 | -0.35% | 10.1만 |
|---|
| 2026.08.07 | ₩183,149 | ₩185,661 | ₩182,267 | ₩184,338 | +0.65% | 8.1만 |
|---|
| 2026.08.06 | ₩185,220 | ₩189,361 | ₩184,004 | ₩184,004 | -0.66% | 8.1만 |
|---|
| 2026.08.05 | ₩180,905 | ₩186,703 | ₩178,180 | ₩186,449 | +3.06% | 9.2만 |
|---|
| 2026.08.04 | ₩182,975 | ₩185,086 | ₩175,882 | ₩181,760 | -0.66% | 10.9만 |
|---|
| 2026.08.03 | ₩164,754 | ₩183,577 | ₩164,661 | ₩180,224 | +9.39% | 22.4만 |
|---|
| 2026.07.31 | ₩162,096 | ₩164,019 | ₩159,905 | ₩162,203 | +0.07% | 6.3만 |
|---|
| 2026.07.30 | ₩162,309 | ₩164,981 | ₩161,414 | ₩162,309 | 0.00% | 7.8만 |
|---|
| 2026.07.29 | ₩164,554 | ₩165,743 | ₩161,348 | ₩162,256 | -1.40% | 9.1만 |
|---|
| 2026.07.28 | ₩168,227 | ₩169,710 | ₩164,380 | ₩164,781 | -2.05% | 15.7만 |
|---|
| 2026.07.27 | ₩168,454 | ₩170,058 | ₩165,743 | ₩166,985 | -0.87% | 9.2만 |
|---|
| 2026.07.24 | ₩164,968 | ₩166,985 | ₩164,567 | ₩166,183 | +0.74% | 5.2만 |
|---|
| 2026.07.23 | ₩163,298 | ₩166,317 | ₩161,481 | ₩162,951 | -0.21% | 6.4만 |
|---|
| 2026.07.22 | ₩162,857 | ₩164,634 | ₩162,376 | ₩163,819 | +0.59% | 4.8만 |
|---|
| 2026.07.21 | ₩162,870 | ₩163,592 | ₩160,159 | ₩163,204 | +0.21% | 7만 |
|---|
| 2026.07.20 | ₩162,309 | ₩163,993 | ₩161,281 | ₩161,414 | -0.55% | 5.4만 |
|---|
| 2026.07.17 | ₩161,454 | ₩164,313 | ₩161,281 | ₩162,243 | +0.49% | 9.3만 |
|---|
| 2026.07.16 | ₩164,634 | ₩167,319 | ₩162,443 | ₩163,084 | -0.94% | 12.5만 |
|---|
| 2026.07.15 | ₩163,926 | ₩166,183 | ₩163,245 | ₩164,634 | +0.43% | 9.1만 |
|---|
| 2026.07.14 | ₩163,819 | ₩165,636 | ₩161,601 | ₩163,979 | +0.10% | 9.2만 |
|---|
| 2026.07.13 | ₩166,771 | ₩167,746 | ₩164,046 | ₩164,313 | -1.47% | 5.6만 |
|---|
| 2026.07.10 | ₩166,985 | ₩167,546 | ₩166,010 | ₩166,571 | -0.25% | 12.2만 |
|---|
| 2026.07.09 | ₩164,781 | ₩166,998 | ₩164,460 | ₩166,958 | +1.32% | 7.3만 |
|---|
| 2026.07.08 | ₩164,313 | ₩169,256 | ₩164,233 | ₩164,687 | +0.23% | 11.9만 |
|---|
| 2026.07.07 | ₩166,985 | ₩167,185 | ₩162,977 | ₩165,956 | -0.62% | 5.6만 |
|---|
| 2026.07.06 | ₩166,157 | ₩167,012 | ₩164,099 | ₩166,317 | +0.10% | 4.6만 |
|---|
| 2026.07.02 | ₩165,596 | ₩170,659 | ₩162,403 | ₩164,594 | -0.61% | 9.3만 |
|---|
| 2026.07.01 | ₩167,813 | ₩168,869 | ₩164,153 | ₩164,794 | -1.80% | 9.3만 |
|---|
| 2026.06.30 | ₩167,252 | ₩167,666 | ₩164,447 | ₩166,972 | -0.17% | 9.2만 |
|---|
| 2026.06.29 | ₩166,985 | ₩167,332 | ₩163,458 | ₩165,836 | -0.69% | 12.4만 |
|---|
| 2026.06.26 | ₩164,514 | ₩167,693 | ₩163,579 | ₩166,985 | +1.50% | 23.9만 |
|---|
| 2026.06.25 | ₩170,178 | ₩170,766 | ₩163,779 | ₩165,275 | -2.88% | 9만 |
|---|
| 2026.06.24 | ₩170,218 | ₩172,756 | ₩168,281 | ₩168,308 | -1.12% | 8.1만 |
|---|
| 2026.06.23 | ₩169,430 | ₩170,579 | ₩165,168 | ₩169,496 | +0.04% | 12만 |
|---|
| 2026.06.22 | ₩174,626 | ₩175,682 | ₩170,458 | ₩171,113 | -2.01% | 9.9만 |
|---|
| 2026.06.18 | ₩173,985 | ₩176,189 | ₩172,035 | ₩176,122 | +1.23% | 24만 |
|---|
| 2026.06.17 | ₩171,113 | ₩174,065 | ₩170,538 | ₩172,956 | +1.08% | 9.2만 |
|---|
| 2026.06.16 | ₩172,556 | ₩178,166 | ₩169,643 | ₩171,100 | -0.84% | 13.6만 |
|---|
| 2026.06.15 | ₩173,838 | ₩173,838 | ₩166,531 | ₩171,140 | -1.55% | 9.8만 |
|---|
| 2026.06.12 | ₩175,361 | ₩175,361 | ₩170,846 | ₩173,451 | -1.09% | 12.5만 |
|---|
| 2026.06.11 | ₩173,811 | ₩177,325 | ₩172,556 | ₩173,651 | -0.09% | 16.5만 |
|---|
| 2026.06.10 | ₩176,336 | ₩177,017 | ₩172,275 | ₩172,382 | -2.24% | 15.6만 |
|---|
| 2026.06.09 | ₩174,893 | ₩178,006 | ₩169,737 | ₩175,027 | +0.08% | 12.3만 |
|---|
| 2026.06.08 | ₩178,313 | ₩180,664 | ₩171,781 | ₩173,745 | -2.56% | 21.8만 |
|---|
| 2026.06.05 | ₩175,441 | ₩180,317 | ₩174,359 | ₩177,151 | +0.97% | 29.1만 |
|---|
| 2026.06.04 | ₩173,704 | ₩176,697 | ₩170,405 | ₩175,054 | +0.78% | 14.3만 |
|---|
| 2026.06.03 | ₩170,926 | ₩173,932 | ₩169,189 | ₩171,447 | +0.30% | 19.5만 |
|---|
| 2026.06.02 | ₩170,084 | ₩173,464 | ₩168,535 | ₩171,460 | +0.81% | 16.8만 |
|---|
| 2026.06.01 | ₩166,611 | ₩173,290 | ₩166,611 | ₩170,779 | +2.50% | 15만 |
|---|
| 2026.05.29 | ₩174,907 | ₩175,815 | ₩167,867 | ₩169,082 | -3.33% | 24.1만 |
|---|
| 2026.05.28 | ₩176,243 | ₩178,073 | ₩172,716 | ₩176,336 | +0.05% | 14.8만 |
|---|
| 2026.05.27 | ₩181,573 | ₩186,115 | ₩172,141 | ₩174,533 | -3.88% | 14.1만 |
|---|
| 2026.05.26 | ₩178,634 | ₩182,201 | ₩174,600 | ₩179,556 | +0.52% | 11.1만 |
|---|
| 2026.05.22 | ₩172,101 | ₩178,981 | ₩167,746 | ₩175,829 | +2.17% | 8.7만 |
|---|
| 2026.05.21 | ₩188,706 | ₩188,867 | ₩170,405 | ₩172,021 | -8.84% | 13.7만 |
|---|
| 2026.05.20 | ₩191,512 | ₩193,208 | ₩187,037 | ₩191,565 | +0.03% | 14.5만 |
|---|
| 2026.05.19 | ₩189,455 | ₩193,703 | ₩186,449 | ₩190,163 | +0.37% | 10.3만 |
|---|
| 2026.05.18 | ₩185,687 | ₩193,663 | ₩185,687 | ₩192,153 | +3.48% | 14.1만 |
|---|
| 2026.05.15 | ₩182,829 | ₩188,746 | ₩180,224 | ₩184,325 | +0.82% | 10.7만 |
|---|
| 2026.05.14 | ₩185,019 | ₩186,342 | ₩183,256 | ₩186,048 | +0.56% | 4.7만 |
|---|
| 2026.05.13 | ₩182,361 | ₩184,739 | ₩178,741 | ₩184,739 | +1.30% | 7.3만 |
|---|
| 2026.05.12 | ₩187,798 | ₩187,798 | ₩172,529 | ₩181,453 | -3.38% | 8.4만 |
|---|
| 2026.05.11 | ₩190,149 | ₩193,996 | ₩187,117 | ₩188,079 | -1.09% | 12만 |
|---|
| 2026.05.08 | ₩183,617 | ₩190,844 | ₩181,706 | ₩190,336 | +3.66% | 9.9만 |
|---|
| 2026.05.07 | ₩187,023 | ₩187,758 | ₩180,918 | ₩183,617 | -1.82% | 4.2만 |
|---|
| 2026.05.06 | ₩190,630 | ₩190,630 | ₩184,806 | ₩185,888 | -2.49% | 4.8만 |
|---|
| 2026.05.05 | ₩179,609 | ₩189,348 | ₩179,609 | ₩187,811 | +4.57% | 7.8만 |
|---|
| 2026.05.04 | ₩188,640 | ₩188,640 | ₩164,193 | ₩177,084 | -6.13% | 17.6만 |
|---|
| 2026.05.01 | ₩187,250 | ₩189,267 | ₩183,016 | ₩189,267 | +1.08% | 4.7만 |
|---|
| 2026.04.30 | ₩185,834 | ₩191,966 | ₩185,834 | ₩186,809 | +0.52% | 9.3만 |
|---|
| 2026.04.29 | ₩194,705 | ₩194,705 | ₩185,794 | ₩187,357 | -3.77% | 12.2만 |
|---|
| 2026.04.28 | ₩196,147 | ₩196,895 | ₩192,995 | ₩195,760 | -0.20% | 13.4만 |
|---|
| 2026.04.27 | ₩191,913 | ₩200,035 | ₩191,298 | ₩194,464 | +1.33% | 7.3만 |
|---|
| 2026.04.24 | ₩185,928 | ₩191,632 | ₩180,785 | ₩191,245 | +2.86% | 8.2만 |
|---|
| 2026.04.23 | ₩185,954 | ₩187,678 | ₩184,325 | ₩186,903 | +0.51% | 7.4만 |
|---|
| 2026.04.22 | ₩184,258 | ₩186,195 | ₩182,748 | ₩184,525 | +0.15% | 9.4만 |
|---|
| 2026.04.21 | ₩186,850 | ₩187,638 | ₩178,540 | ₩182,014 | -2.59% | 7.8만 |
|---|
| 2026.04.20 | ₩191,899 | ₩192,367 | ₩186,703 | ₩187,330 | -2.38% | 5.7만 |
|---|
| 2026.04.17 | ₩191,031 | ₩195,693 | ₩189,735 | ₩191,993 | +0.50% | 7.3만 |
|---|
| 2026.04.16 | ₩189,495 | ₩189,495 | ₩185,594 | ₩187,998 | -0.79% | 6.2만 |
|---|
| 2026.04.15 | ₩192,033 | ₩192,420 | ₩188,399 | ₩190,603 | -0.74% | 3.5만 |
|---|
| 2026.04.14 | ₩192,220 | ₩195,386 | ₩191,472 | ₩192,955 | +0.38% | 4.8만 |
|---|
| 2026.04.13 | ₩187,130 | ₩192,300 | ₩187,130 | ₩192,300 | +2.76% | 5.6만 |
|---|
| 2026.04.10 | ₩190,790 | ₩191,164 | ₩185,554 | ₩188,145 | -1.39% | 9.1만 |
|---|
| 2026.04.09 | ₩191,084 | ₩192,687 | ₩188,159 | ₩190,991 | -0.05% | 7.5만 |
|---|
| 2026.04.08 | ₩189,815 | ₩192,046 | ₩188,506 | ₩191,766 | +1.03% | 9.8만 |
|---|
| 2026.04.07 | ₩186,769 | ₩188,159 | ₩179,409 | ₩183,710 | -1.64% | 9.8만 |
|---|
| 2026.04.06 | ₩189,882 | ₩191,832 | ₩187,037 | ₩187,037 | -1.50% | 7.5만 |
|---|
| 2026.04.02 | ₩187,224 | ₩191,485 | ₩185,153 | ₩189,227 | +1.07% | 5.3만 |
|---|
| 2026.04.01 | ₩185,300 | ₩192,407 | ₩185,300 | ₩189,548 | +2.29% | 11.3만 |
|---|
| 2026.03.31 | ₩179,195 | ₩185,220 | ₩177,378 | ₩183,096 | +2.18% | 13.6만 |
|---|
| 2026.03.30 | ₩184,779 | ₩184,779 | ₩173,531 | ₩176,977 | -4.22% | 17.7만 |
|---|
| 2026.03.27 | ₩180,184 | ₩186,355 | ₩179,048 | ₩184,285 | +2.28% | 19.9만 |
|---|
| 2026.03.26 | ₩181,359 | ₩186,943 | ₩177,512 | ₩182,241 | +0.49% | 9.3만 |
|---|
| 2026.03.25 | ₩181,359 | ₩182,682 | ₩177,512 | ₩182,655 | +0.71% | 8.7만 |
|---|
| 2026.03.24 | ₩177,365 | ₩179,743 | ₩176,269 | ₩177,725 | +0.20% | 5.9만 |
|---|
| 2026.03.23 | ₩177,138 | ₩183,670 | ₩177,138 | ₩178,687 | +0.87% | 7.8만 |
|---|
| 2026.03.20 | ₩178,808 | ₩178,901 | ₩171,246 | ₩173,197 | -3.14% | 16.7만 |
|---|
| 2026.03.19 | ₩177,285 | ₩181,813 | ₩176,149 | ₩178,607 | +0.75% | 11.1만 |
|---|
| 2026.03.18 | ₩179,195 | ₩182,241 | ₩175,454 | ₩178,140 | -0.59% | 8.3만 |
|---|
| 2026.03.17 | ₩186,222 | ₩189,294 | ₩179,663 | ₩180,023 | -3.33% | 11.9만 |
|---|
| 2026.03.16 | ₩180,972 | ₩186,422 | ₩178,540 | ₩186,195 | +2.89% | 7.9만 |
|---|
| 2026.03.13 | ₩178,073 | ₩181,012 | ₩173,357 | ₩175,775 | -1.29% | 5.9만 |
|---|
| 2026.03.12 | ₩185,327 | ₩185,687 | ₩169,082 | ₩177,084 | -4.45% | 12.5만 |
|---|
| 2026.03.11 | ₩190,109 | ₩192,821 | ₩186,689 | ₩187,357 | -1.45% | 5.8만 |
|---|
| 2026.03.10 | ₩189,174 | ₩200,195 | ₩189,174 | ₩192,327 | +1.67% | 12.4만 |
|---|
| 2026.03.09 | ₩181,239 | ₩190,002 | ₩176,737 | ₩189,000 | +4.28% | 15만 |
|---|
| 2026.03.06 | ₩179,008 | ₩185,353 | ₩178,300 | ₩183,630 | +2.58% | 9.7만 |
|---|
| 2026.03.05 | ₩186,569 | ₩189,762 | ₩178,767 | ₩180,998 | -2.99% | 10.8만 |
|---|
| 2026.03.04 | ₩182,227 | ₩190,216 | ₩180,357 | ₩189,361 | +3.91% | 7.7만 |
|---|
| 2026.03.03 | ₩177,979 | ₩185,888 | ₩175,748 | ₩182,882 | +2.75% | 11.9만 |
|---|
| 2026.03.02 | ₩176,336 | ₩183,416 | ₩175,668 | ₩179,676 | +1.89% | 12.8만 |
|---|
| 2026.02.27 | ₩177,311 | ₩179,101 | ₩175,815 | ₩176,256 | -0.60% | 5.8만 |
|---|
| 2026.02.26 | ₩172,996 | ₩179,516 | ₩172,996 | ₩178,380 | +3.11% | 5.2만 |
|---|
| 2026.02.25 | ₩172,355 | ₩174,359 | ₩165,836 | ₩173,571 | +0.71% | 5.3만 |
|---|
| 2026.02.24 | ₩170,151 | ₩173,237 | ₩168,588 | ₩172,155 | +1.18% | 5.7만 |
|---|
| 2026.02.23 | ₩169,069 | ₩174,359 | ₩167,439 | ₩170,138 | +0.63% | 7.1만 |
|---|
| 2026.02.20 | ₩170,592 | ₩172,422 | ₩165,636 | ₩169,657 | -0.55% | 16.5만 |
|---|
| 2026.02.19 | ₩167,533 | ₩170,645 | ₩164,914 | ₩169,724 | +1.31% | 11.2만 |
|---|
| 2026.02.18 | ₩168,855 | ₩171,100 | ₩165,636 | ₩168,401 | -0.27% | 9.6만 |
|---|
| 2026.02.17 | ₩168,134 | ₩170,378 | ₩165,435 | ₩168,227 | +0.06% | 5.6만 |
|---|
| 2026.02.13 | ₩162,122 | ₩167,279 | ₩162,122 | ₩166,277 | +2.56% | 8.3만 |
|---|
| 2026.02.12 | ₩163,285 | ₩164,033 | ₩160,974 | ₩162,149 | -0.70% | 2.8만 |
|---|
| 2026.02.11 | ₩170,191 | ₩171,474 | ₩159,264 | ₩162,056 | -4.78% | 7.3만 |
|---|
| 2026.02.10 | ₩172,128 | ₩174,493 | ₩168,401 | ₩168,561 | -2.07% | 8.7만 |
|---|
| 2026.02.09 | ₩173,344 | ₩175,241 | ₩170,699 | ₩172,569 | -0.45% | 7.4만 |
|---|
| 2026.02.06 | ₩181,119 | ₩181,800 | ₩174,399 | ₩174,439 | -3.69% | 8.8만 |
|---|
| 2026.02.05 | ₩179,235 | ₩183,016 | ₩178,100 | ₩178,781 | -0.25% | 9.2만 |
|---|
| 2026.02.04 | ₩181,279 | ₩184,058 | ₩178,086 | ₩180,264 | -0.56% | 11.3만 |
|---|
| 2026.02.03 | ₩176,203 | ₩181,626 | ₩175,548 | ₩180,838 | +2.63% | 8만 |
|---|
| 2026.02.02 | ₩170,191 | ₩177,792 | ₩168,641 | ₩176,269 | +3.57% | 11.1만 |
|---|
| 2026.01.30 | ₩166,584 | ₩170,712 | ₩165,208 | ₩170,191 | +2.17% | 8.8만 |
|---|
| 2026.01.29 | ₩163,245 | ₩168,161 | ₩163,245 | ₩167,453 | +2.58% | 9.2만 |
|---|
| 2026.01.28 | ₩167,292 | ₩168,187 | ₩162,363 | ₩163,124 | -2.49% | 8.9만 |
|---|
| 2026.01.27 | ₩161,414 | ₩167,038 | ₩160,960 | ₩166,638 | +3.24% | 6.6만 |
|---|
| 2026.01.26 | ₩161,909 | ₩163,111 | ₩159,851 | ₩162,563 | +0.40% | 3.5만 |
|---|
| 2026.01.23 | ₩164,046 | ₩164,914 | ₩160,145 | ₩160,853 | -1.95% | 7.5만 |
|---|
| 2026.01.22 | ₩162,296 | ₩165,315 | ₩159,063 | ₩163,391 | +0.67% | 10.4만 |
|---|
| 2026.01.21 | ₩157,634 | ₩162,483 | ₩157,500 | ₩162,456 | +3.06% | 6.7만 |
|---|
| 2026.01.20 | ₩157,848 | ₩159,758 | ₩157,367 | ₩158,035 | +0.12% | 3.8만 |
|---|
| 2026.01.16 | ₩159,250 | ₩161,147 | ₩157,006 | ₩159,798 | +0.34% | 9.1만 |
|---|
| 2026.01.15 | ₩160,439 | ₩161,829 | ₩157,968 | ₩159,210 | -0.77% | 17.6만 |
|---|
| 2026.01.14 | ₩157,153 | ₩159,584 | ₩156,004 | ₩159,224 | +1.32% | 8.8만 |
|---|
| 2026.01.13 | ₩158,916 | ₩158,916 | ₩156,164 | ₩157,140 | -1.12% | 8.6만 |
|---|
| 2026.01.12 | ₩157,500 | ₩160,840 | ₩157,500 | ₩157,981 | +0.31% | 5.5만 |
|---|
| 2026.01.09 | ₩156,298 | ₩157,874 | ₩153,626 | ₩157,126 | +0.53% | 5.9만 |
|---|
| 2026.01.08 | ₩152,424 | ₩157,941 | ₩151,008 | ₩156,525 | +2.69% | 6.6만 |
|---|
| 2026.01.07 | ₩148,844 | ₩153,306 | ₩146,372 | ₩151,890 | +2.05% | 8.2만 |
|---|
| 2026.01.06 | ₩146,306 | ₩147,935 | ₩143,540 | ₩147,935 | +1.11% | 5.6만 |
|---|
| 2026.01.05 | ₩142,953 | ₩150,246 | ₩142,953 | ₩147,267 | +3.02% | 7만 |
|---|
| 2026.01.02 | ₩142,017 | ₩146,800 | ₩140,040 | ₩142,939 | +0.65% | 9.3만 |
|---|
| 2025.12.31 | ₩142,672 | ₩145,638 | ₩140,802 | ₩142,619 | -0.04% | 6.4만 |
|---|
| 2025.12.30 | ₩149,017 | ₩149,111 | ₩142,391 | ₩142,672 | -4.26% | 5.9만 |
|---|
| 2025.12.29 | ₩145,464 | ₩145,464 | ₩143,086 | ₩144,195 | -0.87% | 5.3만 |
|---|
| 2025.12.26 | ₩145,985 | ₩146,386 | ₩144,262 | ₩144,876 | -0.76% | 2.2만 |
|---|
| 2025.12.24 | ₩145,437 | ₩147,361 | ₩145,437 | ₩146,626 | +0.82% | 3.2만 |
|---|
| 2025.12.23 | ₩144,275 | ₩146,412 | ₩143,620 | ₩145,264 | +0.69% | 4.1만 |
|---|
| 2025.12.22 | ₩142,044 | ₩146,720 | ₩140,909 | ₩144,342 | +1.62% | 3.3만 |
|---|
| 2025.12.19 | ₩140,548 | ₩142,258 | ₩139,172 | ₩140,815 | +0.19% | 21.6만 |
|---|
| 2025.12.18 | ₩141,363 | ₩142,712 | ₩140,067 | ₩140,842 | -0.37% | 10.3만 |
|---|
| 2025.12.17 | ₩139,974 | ₩142,525 | ₩139,372 | ₩139,666 | -0.22% | 5.3만 |
|---|
| 2025.12.16 | ₩138,972 | ₩140,949 | ₩136,901 | ₩140,107 | +0.82% | 7.5만 |
|---|
| 2025.12.15 | ₩138,063 | ₩141,349 | ₩137,369 | ₩140,174 | +1.53% | 7.2만 |
|---|
| 2025.12.12 | ₩140,655 | ₩141,229 | ₩137,489 | ₩137,716 | -2.09% | 8.7만 |
|---|
| 2025.12.11 | ₩138,972 | ₩143,474 | ₩138,825 | ₩140,815 | +1.33% | 4.4만 |
|---|
| 2025.12.10 | ₩133,535 | ₩139,332 | ₩133,535 | ₩137,703 | +3.12% | 6.5만 |
|---|
| 2025.12.09 | ₩132,920 | ₩137,596 | ₩130,916 | ₩134,924 | +1.51% | 4.7만 |
|---|
| 2025.12.08 | ₩135,512 | ₩135,512 | ₩130,115 | ₩132,212 | -2.43% | 6.7만 |
|---|
| 2025.12.05 | ₩129,580 | ₩139,199 | ₩129,460 | ₩134,844 | +4.06% | 8.8만 |
|---|
| 2025.12.04 | ₩126,174 | ₩127,283 | ₩125,893 | ₩127,256 | +0.86% | 2.8만 |
|---|
| 2025.12.03 | ₩124,250 | ₩126,575 | ₩123,462 | ₩126,307 | +1.66% | 3.6만 |
|---|
| 2025.12.02 | ₩123,556 | ₩124,891 | ₩122,367 | ₩123,342 | -0.17% | 3만 |
|---|
| 2025.12.01 | ₩124,010 | ₩125,586 | ₩121,939 | ₩122,353 | -1.34% | 4.6만 |
|---|
| 2025.11.28 | ₩125,786 | ₩125,960 | ₩123,890 | ₩125,372 | -0.33% | 3.1만 |
|---|
| 2025.11.26 | ₩125,119 | ₩126,909 | ₩124,905 | ₩125,212 | +0.07% | 9.6만 |
|---|
| 2025.11.25 | ₩126,989 | ₩127,082 | ₩124,531 | ₩126,187 | -0.63% | 5.8만 |
|---|
| 2025.11.24 | ₩126,909 | ₩127,617 | ₩125,052 | ₩125,653 | -0.99% | 8.8만 |
|---|
| 2025.11.21 | ₩124,918 | ₩127,603 | ₩124,624 | ₩126,775 | +1.49% | 5.2만 |
|---|
| 2025.11.20 | ₩128,057 | ₩128,939 | ₩124,090 | ₩124,771 | -2.57% | 9.2만 |
|---|
| 2025.11.19 | ₩124,785 | ₩127,122 | ₩124,304 | ₩126,000 | +0.97% | 7.6만 |
|---|
| 2025.11.18 | ₩124,491 | ₩126,267 | ₩124,090 | ₩124,785 | +0.24% | 6.4만 |
|---|
| 2025.11.17 | ₩126,909 | ₩128,218 | ₩125,279 | ₩125,786 | -0.88% | 6.2만 |
|---|
| 2025.11.14 | ₩124,851 | ₩128,325 | ₩124,237 | ₩126,695 | +1.48% | 4.3만 |
|---|
| 2025.11.13 | ₩127,510 | ₩127,510 | ₩125,292 | ₩125,706 | -1.41% | 4.6만 |
|---|
| 2025.11.12 | ₩131,264 | ₩133,869 | ₩127,937 | ₩128,084 | -2.42% | 4.2만 |
|---|
| 2025.11.11 | ₩132,893 | ₩135,953 | ₩130,796 | ₩132,386 | -0.38% | 6.5만 |
|---|
| 2025.11.10 | ₩143,781 | ₩147,695 | ₩131,704 | ₩132,466 | -7.87% | 8.9만 |
|---|
| 2025.11.07 | ₩143,006 | ₩144,275 | ₩140,762 | ₩143,834 | +0.58% | 5.5만 |
|---|
| 2025.11.06 | ₩143,327 | ₩148,122 | ₩142,298 | ₩142,993 | -0.23% | 8.7만 |
|---|
| 2025.11.05 | ₩145,130 | ₩146,185 | ₩143,059 | ₩144,088 | -0.72% | 7.8만 |
|---|
| 2025.11.04 | ₩145,745 | ₩147,601 | ₩144,636 | ₩145,517 | -0.16% | 7.3만 |
|---|
| 2025.11.03 | ₩143,661 | ₩146,386 | ₩141,349 | ₩146,386 | +1.90% | 4.9만 |
|---|
| 2025.10.31 | ₩140,935 | ₩144,275 | ₩138,170 | ₩142,899 | +1.39% | 5.3만 |
|---|
| 2025.10.30 | ₩142,953 | ₩143,848 | ₩138,571 | ₩140,975 | -1.38% | 10.1만 |
|---|
| 2025.10.29 | ₩146,947 | ₩148,403 | ₩141,189 | ₩142,899 | -2.75% | 18.2만 |
|---|
| 2025.10.28 | ₩144,930 | ₩148,537 | ₩143,727 | ₩146,880 | +1.35% | 6.5만 |
|---|
| 2025.10.27 | ₩152,918 | ₩152,918 | ₩137,876 | ₩145,451 | -4.88% | 21.2만 |
|---|
| 2025.10.24 | ₩152,798 | ₩152,798 | ₩150,687 | ₩152,504 | -0.19% | 6.1만 |
|---|
| 2025.10.23 | ₩147,321 | ₩151,222 | ₩146,640 | ₩150,981 | +2.48% | 7.4만 |
|---|
| 2025.10.22 | ₩148,683 | ₩150,407 | ₩146,853 | ₩147,909 | -0.52% | 5.3만 |
|---|
| 2025.10.21 | ₩148,523 | ₩149,779 | ₩147,882 | ₩148,657 | +0.09% | 2.9만 |
|---|
| 2025.10.20 | ₩144,890 | ₩148,510 | ₩137,622 | ₩147,802 | +2.01% | 5.1만 |
|---|
| 2025.10.17 | ₩145,477 | ₩147,601 | ₩142,004 | ₩144,262 | -0.84% | 5.7만 |
|---|
| 2025.10.16 | ₩147,615 | ₩149,578 | ₩145,745 | ₩146,613 | -0.68% | 7만 |
|---|
| 2025.10.15 | ₩149,124 | ₩151,916 | ₩147,788 | ₩148,109 | -0.68% | 9.3만 |
|---|
| 2025.10.14 | ₩146,199 | ₩149,098 | ₩145,651 | ₩147,949 | +1.20% | 8.7만 |
|---|
| 2025.10.13 | ₩149,672 | ₩151,395 | ₩146,533 | ₩146,760 | -1.95% | 8.2만 |
|---|
| 2025.10.10 | ₩149,311 | ₩153,092 | ₩147,548 | ₩148,857 | -0.30% | 12.8만 |
|---|