시장 데이터를 불러오는 중
전체 종목
NPK 인터내셔널 과거 주가
NPK International Inc. Common Stock · NPKI · NYSE
주요 사업 분야는 기업 대상 임대 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NPK International Inc. Common Stock · NPKI · NYSE
주요 사업 분야는 기업 대상 임대 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩15,434 | ₩15,461 | ₩15,139 | ₩15,206 | -1.48% | 40.3만 |
| 2026.10.08 | ₩15,313 | ₩15,621 | ₩15,085 | ₩15,394 | +0.53% | 91만 |
| 2026.10.07 | ₩15,916 | ₩16,024 | ₩15,125 | ₩15,300 | -3.88% | 102.6만 |
| 2026.10.06 | ₩15,984 | ₩16,265 | ₩15,823 | ₩16,104 | +0.76% | 53.1만 |
| 2026.10.05 | ₩15,863 | ₩16,252 | ₩15,675 | ₩15,836 | -0.17% | 78.1만 |
| 2026.10.02 | ₩16,037 | ₩16,225 | ₩15,742 | ₩15,809 | -1.42% | 71.7만 |
| 2026.10.01 | ₩15,206 | ₩15,890 | ₩15,018 | ₩15,863 | +4.32% | 110.4만 |
| 2026.09.30 | ₩15,353 | ₩15,420 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,313 |
| -0.26% |
| 86.5만 |
| 2026.09.29 | ₩15,595 | ₩15,595 | ₩15,219 | ₩15,286 | -1.98% | 59.3만 |
|---|
| 2026.09.28 | ₩15,689 | ₩15,729 | ₩15,394 | ₩15,528 | -1.03% | 63.2만 |
|---|
| 2026.09.25 | ₩15,662 | ₩15,823 | ₩15,461 | ₩15,715 | +0.34% | 85.7만 |
|---|
| 2026.09.24 | ₩15,662 | ₩15,756 | ₩15,353 | ₩15,662 | 0.00% | 102.7만 |
|---|
| 2026.09.23 | ₩15,702 | ₩15,930 | ₩15,461 | ₩15,702 | 0.00% | 125.6만 |
|---|
| 2026.09.22 | ₩16,734 | ₩16,734 | ₩15,742 | ₩15,742 | -5.93% | 111.8만 |
|---|
| 2026.09.21 | ₩17,164 | ₩17,164 | ₩16,721 | ₩16,734 | -2.50% | 65.2만 |
|---|
| 2026.09.18 | ₩17,083 | ₩17,217 | ₩16,962 | ₩17,070 | -0.08% | 123.1만 |
|---|
| 2026.09.17 | ₩17,432 | ₩17,619 | ₩17,029 | ₩17,096 | -1.92% | 86만 |
|---|
| 2026.09.16 | ₩17,593 | ₩17,646 | ₩16,949 | ₩17,311 | -1.60% | 57.8만 |
|---|
| 2026.09.15 | ₩17,391 | ₩17,405 | ₩17,123 | ₩17,405 | +0.08% | 66.6만 |
|---|
| 2026.09.14 | ₩17,311 | ₩17,566 | ₩17,070 | ₩17,391 | +0.46% | 83만 |
|---|
| 2026.09.11 | ₩17,941 | ₩18,062 | ₩17,686 | ₩17,780 | -0.90% | 60.7만 |
|---|
| 2026.09.10 | ₩17,834 | ₩17,968 | ₩17,606 | ₩17,686 | -0.83% | 50.1만 |
|---|
| 2026.09.09 | ₩17,955 | ₩18,142 | ₩17,807 | ₩18,102 | +0.82% | 65만 |
|---|
| 2026.09.08 | ₩17,928 | ₩18,303 | ₩17,821 | ₩18,102 | +0.97% | 52.8만 |
|---|
| 2026.09.04 | ₩17,673 | ₩18,156 | ₩17,472 | ₩17,727 | +0.30% | 57.3만 |
|---|
| 2026.09.03 | ₩17,686 | ₩17,914 | ₩17,003 | ₩17,593 | -0.53% | 76.8만 |
|---|
| 2026.09.02 | ₩17,700 | ₩18,102 | ₩17,579 | ₩17,767 | +0.38% | 64.6만 |
|---|
| 2026.09.01 | ₩17,660 | ₩17,941 | ₩17,405 | ₩17,754 | +0.53% | 127.6만 |
|---|
| 2026.08.31 | ₩17,713 | ₩17,874 | ₩17,459 | ₩17,807 | +0.53% | 76.9만 |
|---|
| 2026.08.28 | ₩18,196 | ₩18,424 | ₩17,593 | ₩17,646 | -3.02% | 76.7만 |
|---|
| 2026.08.27 | ₩17,686 | ₩18,545 | ₩17,579 | ₩18,169 | +2.73% | 158.6만 |
|---|
| 2026.08.26 | ₩17,700 | ₩17,700 | ₩17,378 | ₩17,673 | -0.15% | 104.5만 |
|---|
| 2026.08.25 | ₩17,914 | ₩17,914 | ₩17,405 | ₩17,646 | -1.50% | 63만 |
|---|
| 2026.08.24 | ₩18,250 | ₩18,290 | ₩17,646 | ₩17,646 | -3.31% | 93.3만 |
|---|
| 2026.08.21 | ₩18,652 | ₩18,652 | ₩18,276 | ₩18,344 | -1.65% | 57만 |
|---|
| 2026.08.20 | ₩18,692 | ₩19,041 | ₩18,370 | ₩18,504 | -1.00% | 77.4만 |
|---|
| 2026.08.19 | ₩18,947 | ₩18,947 | ₩18,504 | ₩18,840 | -0.57% | 77.2만 |
|---|
| 2026.08.18 | ₩18,960 | ₩18,960 | ₩18,504 | ₩18,786 | -0.92% | 63만 |
|---|
| 2026.08.17 | ₩19,094 | ₩19,336 | ₩18,960 | ₩19,202 | +0.56% | 58.5만 |
|---|
| 2026.08.14 | ₩18,571 | ₩19,202 | ₩18,397 | ₩19,068 | +2.67% | 72.6만 |
|---|
| 2026.08.13 | ₩18,759 | ₩18,934 | ₩18,545 | ₩18,571 | -1.00% | 56.3만 |
|---|
| 2026.08.12 | ₩18,652 | ₩19,148 | ₩18,652 | ₩18,786 | +0.72% | 47.6만 |
|---|
| 2026.08.11 | ₩18,344 | ₩18,799 | ₩18,344 | ₩18,571 | +1.24% | 68만 |
|---|
| 2026.08.10 | ₩18,035 | ₩18,384 | ₩17,981 | ₩18,142 | +0.59% | 57.4만 |
|---|
| 2026.08.07 | ₩18,183 | ₩18,344 | ₩17,754 | ₩18,075 | -0.59% | 53.2만 |
|---|
| 2026.08.06 | ₩18,276 | ₩18,545 | ₩18,089 | ₩18,156 | -0.66% | 67.6만 |
|---|
| 2026.08.05 | ₩18,317 | ₩18,679 | ₩18,089 | ₩18,209 | -0.59% | 80.4만 |
|---|
| 2026.08.04 | ₩18,008 | ₩18,545 | ₩17,740 | ₩18,250 | +1.34% | 111.7만 |
|---|
| 2026.08.03 | ₩16,627 | ₩17,807 | ₩16,627 | ₩17,713 | +6.53% | 114.8만 |
|---|
| 2026.07.31 | ₩17,123 | ₩17,485 | ₩16,708 | ₩16,748 | -2.19% | 109.7만 |
|---|
| 2026.07.30 | ₩17,110 | ₩17,338 | ₩15,823 | ₩16,708 | -2.35% | 175.4만 |
|---|
| 2026.07.29 | ₩17,298 | ₩17,405 | ₩15,997 | ₩16,158 | -6.59% | 161.7만 |
|---|
| 2026.07.28 | ₩18,773 | ₩18,974 | ₩17,284 | ₩17,351 | -7.57% | 133.7만 |
|---|
| 2026.07.27 | ₩19,309 | ₩19,577 | ₩18,518 | ₩18,960 | -1.81% | 54.5만 |
|---|
| 2026.07.24 | ₩19,591 | ₩19,591 | ₩19,014 | ₩19,242 | -1.78% | 75.3만 |
|---|
| 2026.07.23 | ₩19,644 | ₩20,127 | ₩19,389 | ₩19,430 | -1.09% | 73.1만 |
|---|
| 2026.07.22 | ₩19,456 | ₩20,046 | ₩19,456 | ₩19,872 | +2.14% | 76.4만 |
|---|
| 2026.07.21 | ₩19,644 | ₩19,872 | ₩19,443 | ₩19,550 | -0.48% | 62.7만 |
|---|
| 2026.07.20 | ₩19,349 | ₩19,456 | ₩19,121 | ₩19,363 | +0.07% | 41만 |
|---|
| 2026.07.17 | ₩18,826 | ₩19,483 | ₩18,773 | ₩19,229 | +2.14% | 57.8만 |
|---|
| 2026.07.16 | ₩19,363 | ₩19,684 | ₩18,974 | ₩19,148 | -1.11% | 76.5만 |
|---|
| 2026.07.15 | ₩19,604 | ₩19,738 | ₩19,001 | ₩19,443 | -0.82% | 51.4만 |
|---|
| 2026.07.14 | ₩19,456 | ₩19,912 | ₩19,430 | ₩19,456 | 0.00% | 84만 |
|---|
| 2026.07.13 | ₩19,322 | ₩19,416 | ₩19,041 | ₩19,215 | -0.56% | 62.1만 |
|---|
| 2026.07.10 | ₩19,255 | ₩19,443 | ₩19,094 | ₩19,242 | -0.07% | 53.1만 |
|---|
| 2026.07.09 | ₩19,524 | ₩19,711 | ₩19,188 | ₩19,349 | -0.89% | 91.7만 |
|---|
| 2026.07.08 | ₩18,236 | ₩19,148 | ₩18,236 | ₩19,108 | +4.78% | 121.9만 |
|---|
| 2026.07.07 | ₩18,665 | ₩19,054 | ₩18,008 | ₩18,397 | -1.44% | 118.2만 |
|---|
| 2026.07.06 | ₩19,309 | ₩19,604 | ₩18,773 | ₩18,960 | -1.81% | 88.1만 |
|---|
| 2026.07.02 | ₩19,336 | ₩19,537 | ₩18,813 | ₩19,188 | -0.76% | 139.2만 |
|---|
| 2026.07.01 | ₩21,240 | ₩21,267 | ₩19,121 | ₩19,175 | -9.72% | 117.9만 |
|---|
| 2026.06.30 | ₩21,387 | ₩21,696 | ₩21,106 | ₩21,334 | -0.25% | 101.9만 |
|---|
| 2026.06.29 | ₩20,931 | ₩21,495 | ₩20,502 | ₩21,280 | +1.67% | 127.3만 |
|---|
| 2026.06.26 | ₩20,730 | ₩21,025 | ₩20,462 | ₩20,931 | +0.97% | 409.1만 |
|---|
| 2026.06.25 | ₩20,140 | ₩20,851 | ₩19,872 | ₩20,811 | +3.33% | 137.7만 |
|---|
| 2026.06.24 | ₩20,502 | ₩20,771 | ₩19,282 | ₩19,792 | -3.47% | 168.9만 |
|---|
| 2026.06.23 | ₩20,073 | ₩20,878 | ₩19,966 | ₩20,690 | +3.07% | 136.7만 |
|---|
| 2026.06.22 | ₩21,320 | ₩21,709 | ₩20,301 | ₩20,543 | -3.65% | 128.7만 |
|---|
| 2026.06.18 | ₩20,476 | ₩21,361 | ₩20,221 | ₩21,320 | +4.13% | 157.9만 |
|---|
| 2026.06.17 | ₩19,966 | ₩20,985 | ₩19,591 | ₩20,261 | +1.48% | 166.9만 |
|---|
| 2026.06.16 | ₩19,939 | ₩20,328 | ₩19,805 | ₩19,832 | -0.54% | 81.9만 |
|---|
| 2026.06.15 | ₩20,355 | ₩20,355 | ₩19,617 | ₩19,805 | -2.70% | 112.4만 |
|---|
| 2026.06.12 | ₩19,886 | ₩20,449 | ₩19,738 | ₩20,087 | +1.01% | 75.9만 |
|---|
| 2026.06.11 | ₩19,872 | ₩20,100 | ₩19,443 | ₩19,644 | -1.15% | 68.2만 |
|---|
| 2026.06.10 | ₩19,859 | ₩20,127 | ₩19,416 | ₩19,577 | -1.42% | 66.2만 |
|---|
| 2026.06.09 | ₩20,315 | ₩20,811 | ₩19,363 | ₩19,845 | -2.31% | 126.8만 |
|---|
| 2026.06.08 | ₩19,430 | ₩20,167 | ₩19,255 | ₩19,953 | +2.69% | 102만 |
|---|
| 2026.06.05 | ₩19,470 | ₩19,604 | ₩18,893 | ₩19,148 | -1.65% | 56.6만 |
|---|
| 2026.06.04 | ₩19,215 | ₩19,711 | ₩19,148 | ₩19,604 | +2.02% | 120.7만 |
|---|
| 2026.06.03 | ₩19,389 | ₩19,577 | ₩19,148 | ₩19,389 | 0.00% | 85.8만 |
|---|
| 2026.06.02 | ₩19,229 | ₩19,765 | ₩19,175 | ₩19,564 | +1.74% | 161.8만 |
|---|
| 2026.06.01 | ₩19,349 | ₩19,510 | ₩18,974 | ₩19,188 | -0.83% | 67.7만 |
|---|
| 2026.05.29 | ₩20,181 | ₩20,489 | ₩19,403 | ₩19,470 | -3.52% | 93.2만 |
|---|
| 2026.05.28 | ₩20,315 | ₩20,422 | ₩19,939 | ₩20,207 | -0.53% | 67.2만 |
|---|
| 2026.05.27 | ₩21,428 | ₩21,428 | ₩20,234 | ₩20,382 | -4.88% | 81만 |
|---|
| 2026.05.26 | ₩21,012 | ₩21,615 | ₩20,985 | ₩21,387 | +1.79% | 77.3만 |
|---|
| 2026.05.22 | ₩20,556 | ₩20,811 | ₩20,221 | ₩20,811 | +1.24% | 75.4만 |
|---|
| 2026.05.21 | ₩20,556 | ₩20,824 | ₩20,315 | ₩20,476 | -0.39% | 79.4만 |
|---|
| 2026.05.20 | ₩20,650 | ₩20,918 | ₩20,422 | ₩20,811 | +0.78% | 102.9만 |
|---|
| 2026.05.19 | ₩20,006 | ₩20,717 | ₩19,510 | ₩20,502 | +2.48% | 93.1만 |
|---|
| 2026.05.18 | ₩20,556 | ₩20,623 | ₩20,087 | ₩20,261 | -1.44% | 57.8만 |
|---|
| 2026.05.15 | ₩20,650 | ₩20,905 | ₩20,341 | ₩20,502 | -0.71% | 55.1만 |
|---|
| 2026.05.14 | ₩21,066 | ₩21,280 | ₩20,610 | ₩21,066 | 0.00% | 65.9만 |
|---|
| 2026.05.13 | ₩20,301 | ₩21,079 | ₩20,154 | ₩20,918 | +3.04% | 66.1만 |
|---|
| 2026.05.12 | ₩20,408 | ₩20,422 | ₩19,751 | ₩20,248 | -0.79% | 79.5만 |
|---|
| 2026.05.11 | ₩20,100 | ₩20,717 | ₩19,993 | ₩20,502 | +2.00% | 59.8만 |
|---|
| 2026.05.08 | ₩20,958 | ₩20,958 | ₩19,872 | ₩20,046 | -4.35% | 63만 |
|---|
| 2026.05.07 | ₩21,119 | ₩21,642 | ₩20,610 | ₩20,690 | -2.03% | 108.1만 |
|---|
| 2026.05.06 | ₩20,650 | ₩21,347 | ₩20,516 | ₩21,066 | +2.01% | 67만 |
|---|
| 2026.05.05 | ₩20,315 | ₩21,186 | ₩20,288 | ₩21,159 | +4.16% | 73.8만 |
|---|
| 2026.05.04 | ₩21,039 | ₩21,723 | ₩19,617 | ₩20,020 | -4.84% | 125.8만 |
|---|
| 2026.05.01 | ₩21,320 | ₩22,125 | ₩18,840 | ₩20,878 | -2.08% | 198.5만 |
|---|
| 2026.04.30 | ₩21,052 | ₩22,111 | ₩20,945 | ₩21,924 | +4.14% | 126.7만 |
|---|
| 2026.04.29 | ₩21,159 | ₩21,428 | ₩20,878 | ₩20,985 | -0.82% | 67.9만 |
|---|
| 2026.04.28 | ₩21,562 | ₩21,709 | ₩21,079 | ₩21,133 | -1.99% | 93.9만 |
|---|
| 2026.04.27 | ₩21,106 | ₩21,736 | ₩20,918 | ₩21,548 | +2.10% | 137.3만 |
|---|
| 2026.04.24 | ₩19,671 | ₩20,288 | ₩19,577 | ₩20,248 | +2.93% | 65.6만 |
|---|
| 2026.04.23 | ₩19,577 | ₩20,167 | ₩19,524 | ₩19,725 | +0.75% | 50.9만 |
|---|
| 2026.04.22 | ₩19,403 | ₩19,658 | ₩19,255 | ₩19,456 | +0.28% | 69.3만 |
|---|
| 2026.04.21 | ₩19,229 | ₩19,859 | ₩19,054 | ₩19,175 | -0.28% | 53만 |
|---|
| 2026.04.20 | ₩19,617 | ₩19,684 | ₩19,014 | ₩19,202 | -2.12% | 68.7만 |
|---|
| 2026.04.17 | ₩19,255 | ₩20,033 | ₩19,255 | ₩19,711 | +2.37% | 52.2만 |
|---|
| 2026.04.16 | ₩20,221 | ₩20,703 | ₩19,175 | ₩19,269 | -4.71% | 93.9만 |
|---|
| 2026.04.15 | ₩20,114 | ₩20,341 | ₩19,953 | ₩20,328 | +1.07% | 50.9만 |
|---|
| 2026.04.14 | ₩20,127 | ₩20,274 | ₩19,805 | ₩20,114 | -0.07% | 64만 |
|---|
| 2026.04.13 | ₩20,114 | ₩20,395 | ₩19,886 | ₩20,140 | +0.13% | 45.9만 |
|---|
| 2026.04.10 | ₩20,167 | ₩20,382 | ₩19,979 | ₩20,154 | -0.07% | 54.5만 |
|---|
| 2026.04.09 | ₩19,805 | ₩20,435 | ₩19,550 | ₩20,154 | +1.76% | 83.8만 |
|---|
| 2026.04.08 | ₩19,805 | ₩20,020 | ₩19,577 | ₩19,926 | +0.61% | 132.3만 |
|---|
| 2026.04.07 | ₩19,215 | ₩19,443 | ₩18,947 | ₩19,215 | 0.00% | 65만 |
|---|
| 2026.04.06 | ₩19,215 | ₩19,430 | ₩19,094 | ₩19,322 | +0.56% | 72.9만 |
|---|
| 2026.04.02 | ₩18,987 | ₩19,430 | ₩18,813 | ₩19,336 | +1.84% | 64.5만 |
|---|
| 2026.04.01 | ₩19,497 | ₩19,684 | ₩19,229 | ₩19,255 | -1.24% | 48.9만 |
|---|
| 2026.03.31 | ₩19,309 | ₩19,751 | ₩19,175 | ₩19,430 | +0.63% | 58만 |
|---|
| 2026.03.30 | ₩19,778 | ₩19,778 | ₩19,001 | ₩19,081 | -3.53% | 71.6만 |
|---|
| 2026.03.27 | ₩19,054 | ₩19,617 | ₩19,054 | ₩19,591 | +2.81% | 75.1만 |
|---|
| 2026.03.26 | ₩19,805 | ₩19,993 | ₩19,215 | ₩19,336 | -2.37% | 54.8만 |
|---|
| 2026.03.25 | ₩20,114 | ₩20,301 | ₩19,845 | ₩20,020 | -0.47% | 82.1만 |
|---|
| 2026.03.24 | ₩18,880 | ₩19,979 | ₩18,880 | ₩19,953 | +5.68% | 73.2만 |
|---|
| 2026.03.23 | ₩18,612 | ₩19,175 | ₩18,478 | ₩19,081 | +2.52% | 59.7만 |
|---|
| 2026.03.20 | ₩18,987 | ₩18,987 | ₩17,888 | ₩18,183 | -4.24% | 122.8만 |
|---|
| 2026.03.19 | ₩18,437 | ₩18,974 | ₩18,384 | ₩18,853 | +2.25% | 66.1만 |
|---|
| 2026.03.18 | ₩18,491 | ₩18,880 | ₩18,330 | ₩18,612 | +0.65% | 64.6만 |
|---|
| 2026.03.17 | ₩18,518 | ₩18,746 | ₩18,384 | ₩18,625 | +0.58% | 51.7만 |
|---|
| 2026.03.16 | ₩18,183 | ₩18,411 | ₩17,861 | ₩18,397 | +1.18% | 57.2만 |
|---|
| 2026.03.13 | ₩17,780 | ₩18,263 | ₩17,633 | ₩17,914 | +0.75% | 59.8만 |
|---|
| 2026.03.12 | ₩17,928 | ₩18,116 | ₩17,472 | ₩17,673 | -1.42% | 92만 |
|---|
| 2026.03.11 | ₩18,491 | ₩18,598 | ₩18,062 | ₩18,290 | -1.09% | 43.1만 |
|---|
| 2026.03.10 | ₩18,598 | ₩19,081 | ₩18,478 | ₩18,679 | +0.43% | 75.4만 |
|---|
| 2026.03.09 | ₩17,914 | ₩18,652 | ₩17,606 | ₩18,612 | +3.89% | 58.9만 |
|---|
| 2026.03.06 | ₩18,075 | ₩18,411 | ₩17,686 | ₩18,183 | +0.59% | 83.6만 |
|---|
| 2026.03.05 | ₩18,719 | ₩18,719 | ₩18,035 | ₩18,531 | -1.00% | 85.3만 |
|---|
| 2026.03.04 | ₩18,719 | ₩19,215 | ₩18,357 | ₩18,866 | +0.79% | 135.8만 |
|---|
| 2026.03.03 | ₩18,236 | ₩18,639 | ₩17,660 | ₩18,357 | +0.66% | 100.7만 |
|---|
| 2026.03.02 | ₩19,309 | ₩19,470 | ₩18,639 | ₩18,866 | -2.29% | 111.5만 |
|---|
| 2026.02.27 | ₩19,966 | ₩19,966 | ₩17,981 | ₩19,349 | -3.09% | 221.4만 |
|---|
| 2026.02.26 | ₩20,449 | ₩21,401 | ₩19,349 | ₩19,966 | -2.36% | 188.2만 |
|---|
| 2026.02.25 | ₩19,564 | ₩19,564 | ₩18,893 | ₩19,175 | -1.99% | 69.6만 |
|---|
| 2026.02.24 | ₩19,389 | ₩19,550 | ₩19,014 | ₩19,403 | +0.07% | 46.5만 |
|---|
| 2026.02.23 | ₩19,510 | ₩19,510 | ₩18,813 | ₩19,296 | -1.10% | 54.2만 |
|---|
| 2026.02.20 | ₩19,483 | ₩19,859 | ₩19,282 | ₩19,550 | +0.34% | 60.4만 |
|---|
| 2026.02.19 | ₩19,456 | ₩19,751 | ₩19,161 | ₩19,604 | +0.76% | 55.6만 |
|---|
| 2026.02.18 | ₩19,577 | ₩19,979 | ₩19,403 | ₩19,550 | -0.14% | 51.8만 |
|---|
| 2026.02.17 | ₩19,403 | ₩19,765 | ₩18,947 | ₩19,470 | +0.35% | 69.6만 |
|---|
| 2026.02.13 | ₩18,612 | ₩19,430 | ₩18,303 | ₩19,363 | +4.03% | 87.1만 |
|---|
| 2026.02.12 | ₩19,778 | ₩20,181 | ₩18,625 | ₩18,706 | -5.42% | 70.5만 |
|---|
| 2026.02.11 | ₩19,443 | ₩19,698 | ₩19,081 | ₩19,617 | +0.90% | 57만 |
|---|
| 2026.02.10 | ₩19,068 | ₩19,215 | ₩18,786 | ₩19,081 | +0.07% | 57.6만 |
|---|
| 2026.02.09 | ₩19,027 | ₩19,604 | ₩18,518 | ₩19,081 | +0.28% | 67.9만 |
|---|
| 2026.02.06 | ₩18,558 | ₩19,108 | ₩18,504 | ₩18,920 | +1.95% | 96.8만 |
|---|
| 2026.02.05 | ₩18,598 | ₩18,639 | ₩18,075 | ₩18,357 | -1.30% | 54.8만 |
|---|
| 2026.02.04 | ₩19,376 | ₩19,524 | ₩18,049 | ₩18,491 | -4.57% | 93.7만 |
|---|
| 2026.02.03 | ₩19,349 | ₩19,416 | ₩18,706 | ₩19,242 | -0.55% | 64.8만 |
|---|
| 2026.02.02 | ₩18,344 | ₩19,041 | ₩18,330 | ₩18,813 | +2.56% | 60.5만 |
|---|
| 2026.01.30 | ₩18,303 | ₩18,652 | ₩18,129 | ₩18,518 | +1.17% | 58.2만 |
|---|
| 2026.01.29 | ₩18,571 | ₩18,773 | ₩17,968 | ₩18,545 | -0.14% | 57.5만 |
|---|
| 2026.01.28 | ₩18,665 | ₩18,665 | ₩18,035 | ₩18,236 | -2.30% | 60.2만 |
|---|
| 2026.01.27 | ₩18,276 | ₩18,732 | ₩18,169 | ₩18,585 | +1.69% | 46.3만 |
|---|
| 2026.01.26 | ₩18,531 | ₩18,746 | ₩18,250 | ₩18,303 | -1.23% | 73.1만 |
|---|
| 2026.01.23 | ₩19,229 | ₩19,698 | ₩18,250 | ₩18,397 | -4.32% | 99.7만 |
|---|
| 2026.01.22 | ₩18,759 | ₩19,215 | ₩18,491 | ₩19,014 | +1.36% | 127.8만 |
|---|
| 2026.01.21 | ₩18,169 | ₩18,746 | ₩18,008 | ₩18,732 | +3.10% | 61.2만 |
|---|
| 2026.01.20 | ₩18,397 | ₩18,679 | ₩17,794 | ₩17,995 | -2.19% | 73.2만 |
|---|
| 2026.01.16 | ₩18,504 | ₩18,746 | ₩18,209 | ₩18,679 | +0.94% | 67만 |
|---|
| 2026.01.15 | ₩18,250 | ₩18,692 | ₩18,250 | ₩18,478 | +1.25% | 71.2만 |
|---|
| 2026.01.14 | ₩18,330 | ₩18,746 | ₩18,008 | ₩18,250 | -0.44% | 52.3만 |
|---|
| 2026.01.13 | ₩17,445 | ₩18,491 | ₩17,432 | ₩18,317 | +5.00% | 105.8만 |
|---|
| 2026.01.12 | ₩16,453 | ₩17,365 | ₩16,439 | ₩17,311 | +5.22% | 56.5만 |
|---|
| 2026.01.09 | ₩16,828 | ₩16,895 | ₩16,426 | ₩16,654 | -1.04% | 42.3만 |
|---|
| 2026.01.08 | ₩16,198 | ₩16,815 | ₩16,198 | ₩16,775 | +3.56% | 44.1만 |
|---|
| 2026.01.07 | ₩16,775 | ₩16,842 | ₩16,144 | ₩16,225 | -3.28% | 45.3만 |
|---|
| 2026.01.06 | ₩16,828 | ₩16,828 | ₩16,466 | ₩16,694 | -0.80% | 49.9만 |
|---|
| 2026.01.05 | ₩16,413 | ₩17,003 | ₩16,279 | ₩16,882 | +2.86% | 59.9만 |
|---|
| 2026.01.02 | ₩16,118 | ₩16,252 | ₩15,876 | ₩16,225 | +0.67% | 44.4만 |
|---|
| 2025.12.31 | ₩16,292 | ₩16,292 | ₩15,916 | ₩15,984 | -1.89% | 37.7만 |
|---|
| 2025.12.30 | ₩16,292 | ₩16,292 | ₩16,104 | ₩16,252 | -0.25% | 33.3만 |
|---|
| 2025.12.29 | ₩16,252 | ₩16,279 | ₩15,970 | ₩16,225 | -0.17% | 47.9만 |
|---|
| 2025.12.26 | ₩16,305 | ₩16,466 | ₩16,037 | ₩16,252 | -0.33% | 33.3만 |
|---|
| 2025.12.24 | ₩16,332 | ₩16,466 | ₩16,144 | ₩16,359 | +0.16% | 20.7만 |
|---|
| 2025.12.23 | ₩16,466 | ₩16,560 | ₩16,372 | ₩16,386 | -0.49% | 38.5만 |
|---|
| 2025.12.22 | ₩16,574 | ₩16,855 | ₩16,466 | ₩16,533 | -0.24% | 48.1만 |
|---|
| 2025.12.19 | ₩16,466 | ₩16,654 | ₩16,372 | ₩16,413 | -0.33% | 150.3만 |
|---|
| 2025.12.18 | ₩16,775 | ₩17,043 | ₩16,466 | ₩16,533 | -1.44% | 59.1만 |
|---|
| 2025.12.17 | ₩16,976 | ₩17,110 | ₩16,413 | ₩16,547 | -2.53% | 57.3만 |
|---|
| 2025.12.16 | ₩17,190 | ₩17,391 | ₩16,600 | ₩16,962 | -1.33% | 61.5만 |
|---|
| 2025.12.15 | ₩17,418 | ₩17,539 | ₩17,244 | ₩17,244 | -1.00% | 57.6만 |
|---|
| 2025.12.12 | ₩17,633 | ₩17,767 | ₩17,217 | ₩17,311 | -1.83% | 54만 |
|---|
| 2025.12.11 | ₩17,231 | ₩17,727 | ₩17,231 | ₩17,566 | +1.95% | 54만 |
|---|
| 2025.12.10 | ₩17,244 | ₩17,740 | ₩17,244 | ₩17,405 | +0.93% | 84.4만 |
|---|
| 2025.12.09 | ₩16,962 | ₩17,445 | ₩16,962 | ₩17,351 | +2.29% | 51.4만 |
|---|
| 2025.12.08 | ₩17,271 | ₩17,552 | ₩16,922 | ₩17,056 | -1.24% | 71.1만 |
|---|
| 2025.12.05 | ₩17,391 | ₩17,552 | ₩17,110 | ₩17,164 | -1.31% | 62.5만 |
|---|
| 2025.12.04 | ₩16,815 | ₩17,365 | ₩16,734 | ₩17,351 | +3.19% | 82.2만 |
|---|
| 2025.12.03 | ₩16,761 | ₩17,016 | ₩16,654 | ₩16,761 | 0.00% | 125.3만 |
|---|
| 2025.12.02 | ₩16,828 | ₩16,909 | ₩16,506 | ₩16,654 | -1.04% | 117.8만 |
|---|
| 2025.12.01 | ₩16,386 | ₩16,922 | ₩16,305 | ₩16,815 | +2.62% | 64.6만 |
|---|
| 2025.11.28 | ₩16,238 | ₩16,627 | ₩16,198 | ₩16,506 | +1.65% | 28.4만 |
|---|
| 2025.11.26 | ₩16,359 | ₩16,413 | ₩16,158 | ₩16,292 | -0.41% | 51.1만 |
|---|
| 2025.11.25 | ₩16,238 | ₩16,480 | ₩16,024 | ₩16,346 | +0.66% | 68.2만 |
|---|
| 2025.11.24 | ₩15,729 | ₩16,332 | ₩15,501 | ₩16,024 | +1.88% | 82.6만 |
|---|
| 2025.11.21 | ₩15,112 | ₩15,648 | ₩14,978 | ₩15,447 | +2.22% | 95.8만 |
|---|
| 2025.11.20 | ₩15,769 | ₩16,010 | ₩15,005 | ₩15,031 | -4.68% | 71.5만 |
|---|
| 2025.11.19 | ₩15,729 | ₩15,890 | ₩15,434 | ₩15,487 | -1.53% | 72.3만 |
|---|
| 2025.11.18 | ₩15,434 | ₩15,984 | ₩15,420 | ₩15,863 | +2.78% | 84.5만 |
|---|
| 2025.11.17 | ₩16,010 | ₩16,211 | ₩15,541 | ₩15,635 | -2.35% | 86.6만 |
|---|
| 2025.11.14 | ₩15,916 | ₩16,077 | ₩14,763 | ₩16,024 | +0.67% | 69.6만 |
|---|
| 2025.11.13 | ₩16,949 | ₩16,976 | ₩15,943 | ₩16,118 | -4.91% | 79.8만 |
|---|
| 2025.11.12 | ₩17,003 | ₩17,217 | ₩16,936 | ₩17,043 | +0.24% | 71.6만 |
|---|
| 2025.11.11 | ₩16,775 | ₩17,257 | ₩16,641 | ₩17,003 | +1.36% | 66.9만 |
|---|
| 2025.11.10 | ₩16,949 | ₩16,976 | ₩16,413 | ₩16,721 | -1.34% | 70.1만 |
|---|
| 2025.11.07 | ₩16,962 | ₩16,962 | ₩16,252 | ₩16,654 | -1.82% | 131.5만 |
|---|
| 2025.11.06 | ₩17,526 | ₩17,526 | ₩16,882 | ₩17,029 | -2.83% | 75.2만 |
|---|
| 2025.11.05 | ₩16,801 | ₩17,472 | ₩16,801 | ₩17,391 | +3.51% | 95.7만 |
|---|
| 2025.11.04 | ₩16,869 | ₩16,909 | ₩16,506 | ₩16,788 | -0.48% | 96.4만 |
|---|
| 2025.11.03 | ₩16,104 | ₩17,418 | ₩16,024 | ₩17,083 | +6.08% | 202만 |
|---|
| 2025.10.31 | ₩17,566 | ₩18,773 | ₩16,426 | ₩16,493 | -6.11% | 232.4만 |
|---|
| 2025.10.30 | ₩18,263 | ₩18,639 | ₩17,794 | ₩18,022 | -1.32% | 150만 |
|---|
| 2025.10.29 | ₩17,552 | ₩18,424 | ₩17,405 | ₩18,317 | +4.35% | 110.6만 |
|---|
| 2025.10.28 | ₩17,204 | ₩17,767 | ₩16,989 | ₩17,619 | +2.42% | 78.1만 |
|---|
| 2025.10.27 | ₩17,432 | ₩17,539 | ₩17,190 | ₩17,324 | -0.62% | 75.2만 |
|---|
| 2025.10.24 | ₩17,311 | ₩17,485 | ₩17,217 | ₩17,365 | +0.31% | 61.9만 |
|---|
| 2025.10.23 | ₩16,587 | ₩17,271 | ₩16,587 | ₩17,137 | +3.31% | 90.8만 |
|---|
| 2025.10.22 | ₩16,520 | ₩16,614 | ₩16,238 | ₩16,520 | 0.00% | 66.1만 |
|---|
| 2025.10.21 | ₩16,131 | ₩16,480 | ₩16,131 | ₩16,439 | +1.91% | 67.8만 |
|---|
| 2025.10.20 | ₩15,782 | ₩16,265 | ₩15,702 | ₩16,225 | +2.80% | 79.1만 |
|---|
| 2025.10.17 | ₩15,300 | ₩15,715 | ₩15,300 | ₩15,662 | +2.37% | 61.7만 |
|---|
| 2025.10.16 | ₩15,635 | ₩15,809 | ₩15,394 | ₩15,434 | -1.29% | 72.6만 |
|---|
| 2025.10.15 | ₩15,085 | ₩15,541 | ₩15,085 | ₩15,541 | +3.02% | 66.9만 |
|---|
| 2025.10.14 | ₩14,562 | ₩15,099 | ₩14,562 | ₩14,924 | +2.49% | 63만 |
|---|
| 2025.10.13 | ₩14,616 | ₩14,871 | ₩14,388 | ₩14,830 | +1.47% | 76.3만 |
|---|
| 2025.10.10 | ₩14,830 | ₩14,951 | ₩14,388 | ₩14,401 | -2.89% | 133.1만 |
|---|