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 | ₩202,669 | ₩207,201 | ₩194,515 | ₩203,299 | +0.31% | 46.3만 |
| 2026.09.28–2026.10.02 | ₩193,120 | ₩204,680 | ₩191,296 | ₩202,146 | +4.67% | 50.6만 |
| 2026.09.21–2026.09.25 | ₩200,871 | ₩205,431 | ₩191,256 | ₩194,005 | -3.42% | 53.3만 |
| 2026.09.14–2026.09.18 | ₩207,550 | ₩210,098 | ₩197,988 | ₩199,262 | -3.99% | 79.7만 |
| 2026.09.08–2026.09.11 | ₩196,969 | ₩207,590 | ₩192,704 | ₩206,906 | +5.05% | 30.8만 |
| 2026.08.31–2026.09.04 | ₩203,044 | ₩208,140 | ₩191,175 | ₩198,109 | -2.43% | 51.8만 |
| 2026.08.24–2026.08.28 | ₩201,166 | ₩212,123 | ₩196,741 | ₩204,680 | +1.75% | 46.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩207,698 |
| ₩188,292 |
| ₩201,099 |
| +5.23% |
| 53.8만 |
| 2026.08.10–2026.08.14 | ₩185,046 | ₩190,263 | ₩182,015 | ₩187,568 | +1.36% | 39.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩165,399 | ₩190,102 | ₩165,305 | ₩185,060 | +11.89% | 58.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩169,114 | ₩170,723 | ₩160,531 | ₩162,838 | -3.71% | 48.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩162,945 | ₩167,639 | ₩160,786 | ₩166,834 | +2.39% | 28.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩167,424 | ₩168,403 | ₩161,912 | ₩162,878 | -2.72% | 45.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩166,807 | ₩169,919 | ₩163,615 | ₩167,223 | +0.25% | 41.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩167,639 | ₩171,327 | ₩163,039 | ₩165,238 | -1.43% | 40.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩175,310 | ₩176,369 | ₩164,219 | ₩167,639 | -4.38% | 62.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩174,519 | ₩178,864 | ₩167,183 | ₩176,812 | +1.31% | 56.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩179,011 | ₩181,372 | ₩170,401 | ₩174,130 | -2.73% | 78.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩167,263 | ₩181,023 | ₩167,263 | ₩177,845 | +6.33% | 94.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩179,333 | ₩186,843 | ₩168,524 | ₩169,744 | -5.35% | 64.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩186,414 | ₩194,461 | ₩168,403 | ₩176,517 | -5.31% | 61.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩190,894 | ₩194,756 | ₩173,204 | ₩185,046 | -3.06% | 43.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩189,378 | ₩191,591 | ₩164,836 | ₩191,081 | +0.90% | 44.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩192,664 | ₩200,818 | ₩183,732 | ₩190,008 | -1.38% | 46.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩192,650 | ₩193,120 | ₩179,239 | ₩191,993 | -0.34% | 38.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩187,863 | ₩196,459 | ₩186,320 | ₩192,744 | +2.60% | 27.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩190,625 | ₩193,442 | ₩180,111 | ₩188,882 | -0.91% | 43.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩185,502 | ₩193,160 | ₩174,210 | ₩189,968 | +2.41% | 47.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩177,831 | ₩187,675 | ₩176,959 | ₩185,006 | +4.03% | 51.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩181,680 | ₩190,035 | ₩171,917 | ₩173,875 | -4.30% | 55.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩181,948 | ₩200,979 | ₩169,744 | ₩176,463 | -3.01% | 51.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩177,027 | ₩190,961 | ₩176,356 | ₩184,349 | +4.14% | 52.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩169,731 | ₩180,218 | ₩166,485 | ₩176,946 | +4.25% | 29.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩168,792 | ₩173,097 | ₩165,560 | ₩170,321 | +0.91% | 42.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩174,022 | ₩175,927 | ₩159,887 | ₩166,928 | -4.08% | 34.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩170,857 | ₩184,778 | ₩169,302 | ₩175,122 | +2.50% | 48.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩162,543 | ₩171,380 | ₩160,477 | ₩170,857 | +5.12% | 37만 |
|---|
| 2026.01.20–2026.01.23 | ₩158,466 | ₩165,962 | ₩157,983 | ₩161,483 | +1.90% | 28.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩158,117 | ₩162,462 | ₩156,615 | ₩160,424 | +1.46% | 49.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩143,512 | ₩158,559 | ₩143,512 | ₩157,741 | +9.91% | 33.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩146,033 | ₩149,695 | ₩140,589 | ₩143,499 | -1.74% | 26.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩142,600 | ₩147,938 | ₩141,460 | ₩145,443 | +1.99% | 12.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩138,604 | ₩143,271 | ₩137,437 | ₩141,366 | +1.99% | 51.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩136,042 | ₩144,035 | ₩130,624 | ₩138,255 | +1.63% | 31만 |
|---|
| 2025.12.01–2025.12.05 | ₩124,495 | ₩139,744 | ₩122,417 | ₩135,372 | +8.74% | 22.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩127,405 | ₩128,116 | ₩124,375 | ₩125,863 | -1.21% | 27.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩127,405 | ₩129,444 | ₩124,576 | ₩127,271 | -0.11% | 34.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩144,344 | ₩148,273 | ₩124,723 | ₩127,191 | -11.88% | 28.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩144,223 | ₩148,702 | ₩141,313 | ₩144,397 | +0.12% | 34.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩153,517 | ₩153,517 | ₩138,416 | ₩143,459 | -6.55% | 61.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩145,457 | ₩153,396 | ₩138,161 | ₩153,101 | +5.26% | 26.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩150,258 | ₩152,511 | ₩142,560 | ₩144,826 | -3.61% | 38.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩149,896 | ₩153,691 | ₩148,126 | ₩149,440 | -0.30% | 12.8만 |
|---|