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 | ₩15,363 | ₩15,390 | ₩15,070 | ₩15,136 | -1.48% | 40.3만 |
| 2026.10.08 | ₩15,243 | ₩15,550 | ₩15,016 | ₩15,323 | +0.53% | 91만 |
| 2026.10.07 | ₩15,844 | ₩15,951 | ₩15,056 | ₩15,230 | -3.88% | 102.6만 |
| 2026.10.06 | ₩15,911 | ₩16,191 | ₩15,750 | ₩16,031 | +0.76% | 53.1만 |
| 2026.10.05 | ₩15,790 | ₩16,178 | ₩15,604 | ₩15,764 | -0.17% | 78.1만 |
| 2026.10.02 | ₩15,964 | ₩16,151 | ₩15,670 | ₩15,737 | -1.42% | 71.7만 |
| 2026.10.01 | ₩15,136 | ₩15,817 | ₩14,950 | ₩15,790 | +4.32% | 110.4만 |
| 2026.09.30 | ₩15,283 | ₩15,350 | ₩15,083 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,243 |
| -0.26% |
| 86.5만 |
| 2026.09.29 | ₩15,523 | ₩15,523 | ₩15,150 | ₩15,216 | -1.98% | 59.3만 |
|---|
| 2026.09.28 | ₩15,617 | ₩15,657 | ₩15,323 | ₩15,457 | -1.03% | 63.2만 |
|---|
| 2026.09.25 | ₩15,590 | ₩15,750 | ₩15,390 | ₩15,644 | +0.34% | 85.7만 |
|---|
| 2026.09.24 | ₩15,590 | ₩15,684 | ₩15,283 | ₩15,590 | 0.00% | 102.7만 |
|---|
| 2026.09.23 | ₩15,630 | ₩15,857 | ₩15,390 | ₩15,630 | 0.00% | 125.6만 |
|---|
| 2026.09.22 | ₩16,658 | ₩16,658 | ₩15,670 | ₩15,670 | -5.93% | 111.8만 |
|---|
| 2026.09.21 | ₩17,085 | ₩17,085 | ₩16,645 | ₩16,658 | -2.50% | 65.2만 |
|---|
| 2026.09.18 | ₩17,005 | ₩17,139 | ₩16,885 | ₩16,992 | -0.08% | 123.1만 |
|---|
| 2026.09.17 | ₩17,352 | ₩17,539 | ₩16,952 | ₩17,018 | -1.92% | 86만 |
|---|
| 2026.09.16 | ₩17,512 | ₩17,566 | ₩16,872 | ₩17,232 | -1.60% | 57.8만 |
|---|
| 2026.09.15 | ₩17,312 | ₩17,325 | ₩17,045 | ₩17,325 | +0.08% | 66.6만 |
|---|
| 2026.09.14 | ₩17,232 | ₩17,486 | ₩16,992 | ₩17,312 | +0.46% | 83만 |
|---|
| 2026.09.11 | ₩17,859 | ₩17,979 | ₩17,606 | ₩17,699 | -0.90% | 60.7만 |
|---|
| 2026.09.10 | ₩17,753 | ₩17,886 | ₩17,526 | ₩17,606 | -0.83% | 50.1만 |
|---|
| 2026.09.09 | ₩17,873 | ₩18,060 | ₩17,726 | ₩18,020 | +0.82% | 65만 |
|---|
| 2026.09.08 | ₩17,846 | ₩18,220 | ₩17,739 | ₩18,020 | +0.97% | 52.8만 |
|---|
| 2026.09.04 | ₩17,592 | ₩18,073 | ₩17,392 | ₩17,646 | +0.30% | 57.3만 |
|---|
| 2026.09.03 | ₩17,606 | ₩17,833 | ₩16,925 | ₩17,512 | -0.53% | 76.8만 |
|---|
| 2026.09.02 | ₩17,619 | ₩18,020 | ₩17,499 | ₩17,686 | +0.38% | 64.6만 |
|---|
| 2026.09.01 | ₩17,579 | ₩17,859 | ₩17,325 | ₩17,672 | +0.53% | 127.6만 |
|---|
| 2026.08.31 | ₩17,632 | ₩17,793 | ₩17,379 | ₩17,726 | +0.53% | 76.9만 |
|---|
| 2026.08.28 | ₩18,113 | ₩18,340 | ₩17,512 | ₩17,566 | -3.02% | 76.7만 |
|---|
| 2026.08.27 | ₩17,606 | ₩18,460 | ₩17,499 | ₩18,086 | +2.73% | 158.6만 |
|---|
| 2026.08.26 | ₩17,619 | ₩17,619 | ₩17,299 | ₩17,592 | -0.15% | 104.5만 |
|---|
| 2026.08.25 | ₩17,833 | ₩17,833 | ₩17,325 | ₩17,566 | -1.50% | 63만 |
|---|
| 2026.08.24 | ₩18,166 | ₩18,206 | ₩17,566 | ₩17,566 | -3.31% | 93.3만 |
|---|
| 2026.08.21 | ₩18,567 | ₩18,567 | ₩18,193 | ₩18,260 | -1.65% | 57만 |
|---|
| 2026.08.20 | ₩18,607 | ₩18,954 | ₩18,286 | ₩18,420 | -1.00% | 77.4만 |
|---|
| 2026.08.19 | ₩18,860 | ₩18,860 | ₩18,420 | ₩18,754 | -0.57% | 77.2만 |
|---|
| 2026.08.18 | ₩18,874 | ₩18,874 | ₩18,420 | ₩18,700 | -0.92% | 63만 |
|---|
| 2026.08.17 | ₩19,007 | ₩19,248 | ₩18,874 | ₩19,114 | +0.56% | 58.5만 |
|---|
| 2026.08.14 | ₩18,487 | ₩19,114 | ₩18,313 | ₩18,981 | +2.67% | 72.6만 |
|---|
| 2026.08.13 | ₩18,674 | ₩18,847 | ₩18,460 | ₩18,487 | -1.00% | 56.3만 |
|---|
| 2026.08.12 | ₩18,567 | ₩19,061 | ₩18,567 | ₩18,700 | +0.72% | 47.6만 |
|---|
| 2026.08.11 | ₩18,260 | ₩18,714 | ₩18,260 | ₩18,487 | +1.24% | 68만 |
|---|
| 2026.08.10 | ₩17,953 | ₩18,300 | ₩17,899 | ₩18,060 | +0.59% | 57.4만 |
|---|
| 2026.08.07 | ₩18,100 | ₩18,260 | ₩17,672 | ₩17,993 | -0.59% | 53.2만 |
|---|
| 2026.08.06 | ₩18,193 | ₩18,460 | ₩18,006 | ₩18,073 | -0.66% | 67.6만 |
|---|
| 2026.08.05 | ₩18,233 | ₩18,593 | ₩18,006 | ₩18,126 | -0.59% | 80.4만 |
|---|
| 2026.08.04 | ₩17,926 | ₩18,460 | ₩17,659 | ₩18,166 | +1.34% | 111.7만 |
|---|
| 2026.08.03 | ₩16,551 | ₩17,726 | ₩16,551 | ₩17,632 | +6.53% | 114.8만 |
|---|
| 2026.07.31 | ₩17,045 | ₩17,406 | ₩16,631 | ₩16,671 | -2.19% | 109.7만 |
|---|
| 2026.07.30 | ₩17,032 | ₩17,259 | ₩15,750 | ₩16,631 | -2.35% | 175.4만 |
|---|
| 2026.07.29 | ₩17,219 | ₩17,325 | ₩15,924 | ₩16,084 | -6.59% | 161.7만 |
|---|
| 2026.07.28 | ₩18,687 | ₩18,887 | ₩17,205 | ₩17,272 | -7.57% | 133.7만 |
|---|
| 2026.07.27 | ₩19,221 | ₩19,488 | ₩18,433 | ₩18,874 | -1.81% | 54.5만 |
|---|
| 2026.07.24 | ₩19,501 | ₩19,501 | ₩18,927 | ₩19,154 | -1.78% | 75.3만 |
|---|
| 2026.07.23 | ₩19,555 | ₩20,035 | ₩19,301 | ₩19,341 | -1.09% | 73.1만 |
|---|
| 2026.07.22 | ₩19,368 | ₩19,955 | ₩19,368 | ₩19,781 | +2.14% | 76.4만 |
|---|
| 2026.07.21 | ₩19,555 | ₩19,781 | ₩19,354 | ₩19,461 | -0.48% | 62.7만 |
|---|
| 2026.07.20 | ₩19,261 | ₩19,368 | ₩19,034 | ₩19,274 | +0.07% | 41만 |
|---|
| 2026.07.17 | ₩18,740 | ₩19,394 | ₩18,687 | ₩19,141 | +2.14% | 57.8만 |
|---|
| 2026.07.16 | ₩19,274 | ₩19,595 | ₩18,887 | ₩19,061 | -1.11% | 76.5만 |
|---|
| 2026.07.15 | ₩19,514 | ₩19,648 | ₩18,914 | ₩19,354 | -0.82% | 51.4만 |
|---|
| 2026.07.14 | ₩19,368 | ₩19,821 | ₩19,341 | ₩19,368 | 0.00% | 84만 |
|---|
| 2026.07.13 | ₩19,234 | ₩19,328 | ₩18,954 | ₩19,127 | -0.56% | 62.1만 |
|---|
| 2026.07.10 | ₩19,167 | ₩19,354 | ₩19,007 | ₩19,154 | -0.07% | 53.1만 |
|---|
| 2026.07.09 | ₩19,434 | ₩19,621 | ₩19,101 | ₩19,261 | -0.89% | 91.7만 |
|---|
| 2026.07.08 | ₩18,153 | ₩19,061 | ₩18,153 | ₩19,021 | +4.78% | 121.9만 |
|---|
| 2026.07.07 | ₩18,580 | ₩18,967 | ₩17,926 | ₩18,313 | -1.44% | 118.2만 |
|---|
| 2026.07.06 | ₩19,221 | ₩19,514 | ₩18,687 | ₩18,874 | -1.81% | 88.1만 |
|---|
| 2026.07.02 | ₩19,248 | ₩19,448 | ₩18,727 | ₩19,101 | -0.76% | 139.2만 |
|---|
| 2026.07.01 | ₩21,143 | ₩21,170 | ₩19,034 | ₩19,087 | -9.72% | 117.9만 |
|---|
| 2026.06.30 | ₩21,290 | ₩21,597 | ₩21,009 | ₩21,236 | -0.25% | 101.9만 |
|---|
| 2026.06.29 | ₩20,836 | ₩21,397 | ₩20,409 | ₩21,183 | +1.67% | 127.3만 |
|---|
| 2026.06.26 | ₩20,636 | ₩20,929 | ₩20,369 | ₩20,836 | +0.97% | 409.1만 |
|---|
| 2026.06.25 | ₩20,048 | ₩20,756 | ₩19,781 | ₩20,716 | +3.33% | 137.7만 |
|---|
| 2026.06.24 | ₩20,409 | ₩20,676 | ₩19,194 | ₩19,701 | -3.47% | 168.9만 |
|---|
| 2026.06.23 | ₩19,982 | ₩20,783 | ₩19,875 | ₩20,596 | +3.07% | 136.7만 |
|---|
| 2026.06.22 | ₩21,223 | ₩21,610 | ₩20,209 | ₩20,449 | -3.65% | 128.7만 |
|---|
| 2026.06.18 | ₩20,382 | ₩21,263 | ₩20,128 | ₩21,223 | +4.13% | 157.9만 |
|---|
| 2026.06.17 | ₩19,875 | ₩20,889 | ₩19,501 | ₩20,169 | +1.48% | 166.9만 |
|---|
| 2026.06.16 | ₩19,848 | ₩20,235 | ₩19,715 | ₩19,741 | -0.54% | 81.9만 |
|---|
| 2026.06.15 | ₩20,262 | ₩20,262 | ₩19,528 | ₩19,715 | -2.70% | 112.4만 |
|---|
| 2026.06.12 | ₩19,795 | ₩20,355 | ₩19,648 | ₩19,995 | +1.01% | 75.9만 |
|---|
| 2026.06.11 | ₩19,781 | ₩20,008 | ₩19,354 | ₩19,555 | -1.15% | 68.2만 |
|---|
| 2026.06.10 | ₩19,768 | ₩20,035 | ₩19,328 | ₩19,488 | -1.42% | 66.2만 |
|---|
| 2026.06.09 | ₩20,222 | ₩20,716 | ₩19,274 | ₩19,755 | -2.31% | 126.8만 |
|---|
| 2026.06.08 | ₩19,341 | ₩20,075 | ₩19,167 | ₩19,862 | +2.69% | 102만 |
|---|
| 2026.06.05 | ₩19,381 | ₩19,514 | ₩18,807 | ₩19,061 | -1.65% | 56.6만 |
|---|
| 2026.06.04 | ₩19,127 | ₩19,621 | ₩19,061 | ₩19,514 | +2.02% | 120.7만 |
|---|
| 2026.06.03 | ₩19,301 | ₩19,488 | ₩19,061 | ₩19,301 | 0.00% | 85.8만 |
|---|
| 2026.06.02 | ₩19,141 | ₩19,675 | ₩19,087 | ₩19,474 | +1.74% | 161.8만 |
|---|
| 2026.06.01 | ₩19,261 | ₩19,421 | ₩18,887 | ₩19,101 | -0.83% | 67.7만 |
|---|
| 2026.05.29 | ₩20,088 | ₩20,395 | ₩19,314 | ₩19,381 | -3.52% | 93.2만 |
|---|
| 2026.05.28 | ₩20,222 | ₩20,329 | ₩19,848 | ₩20,115 | -0.53% | 67.2만 |
|---|
| 2026.05.27 | ₩21,330 | ₩21,330 | ₩20,142 | ₩20,289 | -4.88% | 81만 |
|---|
| 2026.05.26 | ₩20,916 | ₩21,517 | ₩20,889 | ₩21,290 | +1.79% | 77.3만 |
|---|
| 2026.05.22 | ₩20,462 | ₩20,716 | ₩20,128 | ₩20,716 | +1.24% | 75.4만 |
|---|
| 2026.05.21 | ₩20,462 | ₩20,729 | ₩20,222 | ₩20,382 | -0.39% | 79.4만 |
|---|
| 2026.05.20 | ₩20,556 | ₩20,823 | ₩20,329 | ₩20,716 | +0.78% | 102.9만 |
|---|
| 2026.05.19 | ₩19,915 | ₩20,622 | ₩19,421 | ₩20,409 | +2.48% | 93.1만 |
|---|
| 2026.05.18 | ₩20,462 | ₩20,529 | ₩19,995 | ₩20,169 | -1.44% | 57.8만 |
|---|
| 2026.05.15 | ₩20,556 | ₩20,809 | ₩20,249 | ₩20,409 | -0.71% | 55.1만 |
|---|
| 2026.05.14 | ₩20,969 | ₩21,183 | ₩20,516 | ₩20,969 | 0.00% | 65.9만 |
|---|
| 2026.05.13 | ₩20,209 | ₩20,983 | ₩20,062 | ₩20,823 | +3.04% | 66.1만 |
|---|
| 2026.05.12 | ₩20,315 | ₩20,329 | ₩19,661 | ₩20,155 | -0.79% | 79.5만 |
|---|
| 2026.05.11 | ₩20,008 | ₩20,622 | ₩19,902 | ₩20,409 | +2.00% | 59.8만 |
|---|
| 2026.05.08 | ₩20,863 | ₩20,863 | ₩19,781 | ₩19,955 | -4.35% | 63만 |
|---|
| 2026.05.07 | ₩21,023 | ₩21,543 | ₩20,516 | ₩20,596 | -2.03% | 108.1만 |
|---|
| 2026.05.06 | ₩20,556 | ₩21,250 | ₩20,422 | ₩20,969 | +2.01% | 67만 |
|---|
| 2026.05.05 | ₩20,222 | ₩21,090 | ₩20,195 | ₩21,063 | +4.16% | 73.8만 |
|---|
| 2026.05.04 | ₩20,943 | ₩21,623 | ₩19,528 | ₩19,928 | -4.84% | 125.8만 |
|---|
| 2026.05.01 | ₩21,223 | ₩22,024 | ₩18,754 | ₩20,783 | -2.08% | 198.5만 |
|---|
| 2026.04.30 | ₩20,956 | ₩22,011 | ₩20,849 | ₩21,824 | +4.14% | 126.7만 |
|---|
| 2026.04.29 | ₩21,063 | ₩21,330 | ₩20,783 | ₩20,889 | -0.82% | 67.9만 |
|---|
| 2026.04.28 | ₩21,463 | ₩21,610 | ₩20,983 | ₩21,036 | -1.99% | 93.9만 |
|---|
| 2026.04.27 | ₩21,009 | ₩21,637 | ₩20,823 | ₩21,450 | +2.10% | 137.3만 |
|---|
| 2026.04.24 | ₩19,581 | ₩20,195 | ₩19,488 | ₩20,155 | +2.93% | 65.6만 |
|---|
| 2026.04.23 | ₩19,488 | ₩20,075 | ₩19,434 | ₩19,635 | +0.75% | 50.9만 |
|---|
| 2026.04.22 | ₩19,314 | ₩19,568 | ₩19,167 | ₩19,368 | +0.28% | 69.3만 |
|---|
| 2026.04.21 | ₩19,141 | ₩19,768 | ₩18,967 | ₩19,087 | -0.28% | 53만 |
|---|
| 2026.04.20 | ₩19,528 | ₩19,595 | ₩18,927 | ₩19,114 | -2.12% | 68.7만 |
|---|
| 2026.04.17 | ₩19,167 | ₩19,942 | ₩19,167 | ₩19,621 | +2.37% | 52.2만 |
|---|
| 2026.04.16 | ₩20,128 | ₩20,609 | ₩19,087 | ₩19,181 | -4.71% | 93.9만 |
|---|
| 2026.04.15 | ₩20,022 | ₩20,249 | ₩19,862 | ₩20,235 | +1.07% | 50.9만 |
|---|
| 2026.04.14 | ₩20,035 | ₩20,182 | ₩19,715 | ₩20,022 | -0.07% | 64만 |
|---|
| 2026.04.13 | ₩20,022 | ₩20,302 | ₩19,795 | ₩20,048 | +0.13% | 45.9만 |
|---|
| 2026.04.10 | ₩20,075 | ₩20,289 | ₩19,888 | ₩20,062 | -0.07% | 54.5만 |
|---|
| 2026.04.09 | ₩19,715 | ₩20,342 | ₩19,461 | ₩20,062 | +1.76% | 83.8만 |
|---|
| 2026.04.08 | ₩19,715 | ₩19,928 | ₩19,488 | ₩19,835 | +0.61% | 132.3만 |
|---|
| 2026.04.07 | ₩19,127 | ₩19,354 | ₩18,860 | ₩19,127 | 0.00% | 65만 |
|---|
| 2026.04.06 | ₩19,127 | ₩19,341 | ₩19,007 | ₩19,234 | +0.56% | 72.9만 |
|---|
| 2026.04.02 | ₩18,900 | ₩19,341 | ₩18,727 | ₩19,248 | +1.84% | 64.5만 |
|---|
| 2026.04.01 | ₩19,408 | ₩19,595 | ₩19,141 | ₩19,167 | -1.24% | 48.9만 |
|---|
| 2026.03.31 | ₩19,221 | ₩19,661 | ₩19,087 | ₩19,341 | +0.63% | 58만 |
|---|
| 2026.03.30 | ₩19,688 | ₩19,688 | ₩18,914 | ₩18,994 | -3.53% | 71.6만 |
|---|
| 2026.03.27 | ₩18,967 | ₩19,528 | ₩18,967 | ₩19,501 | +2.81% | 75.1만 |
|---|
| 2026.03.26 | ₩19,715 | ₩19,902 | ₩19,127 | ₩19,248 | -2.37% | 54.8만 |
|---|
| 2026.03.25 | ₩20,022 | ₩20,209 | ₩19,755 | ₩19,928 | -0.47% | 82.1만 |
|---|
| 2026.03.24 | ₩18,794 | ₩19,888 | ₩18,794 | ₩19,862 | +5.68% | 73.2만 |
|---|
| 2026.03.23 | ₩18,527 | ₩19,087 | ₩18,393 | ₩18,994 | +2.52% | 59.7만 |
|---|
| 2026.03.20 | ₩18,900 | ₩18,900 | ₩17,806 | ₩18,100 | -4.24% | 122.8만 |
|---|
| 2026.03.19 | ₩18,353 | ₩18,887 | ₩18,300 | ₩18,767 | +2.25% | 66.1만 |
|---|
| 2026.03.18 | ₩18,407 | ₩18,794 | ₩18,246 | ₩18,527 | +0.65% | 64.6만 |
|---|
| 2026.03.17 | ₩18,433 | ₩18,660 | ₩18,300 | ₩18,540 | +0.58% | 51.7만 |
|---|
| 2026.03.16 | ₩18,100 | ₩18,327 | ₩17,779 | ₩18,313 | +1.18% | 57.2만 |
|---|
| 2026.03.13 | ₩17,699 | ₩18,180 | ₩17,552 | ₩17,833 | +0.75% | 59.8만 |
|---|
| 2026.03.12 | ₩17,846 | ₩18,033 | ₩17,392 | ₩17,592 | -1.42% | 92만 |
|---|
| 2026.03.11 | ₩18,407 | ₩18,513 | ₩17,979 | ₩18,206 | -1.09% | 43.1만 |
|---|
| 2026.03.10 | ₩18,513 | ₩18,994 | ₩18,393 | ₩18,593 | +0.43% | 75.4만 |
|---|
| 2026.03.09 | ₩17,833 | ₩18,567 | ₩17,526 | ₩18,527 | +3.89% | 58.9만 |
|---|
| 2026.03.06 | ₩17,993 | ₩18,327 | ₩17,606 | ₩18,100 | +0.59% | 83.6만 |
|---|
| 2026.03.05 | ₩18,634 | ₩18,634 | ₩17,953 | ₩18,447 | -1.00% | 85.3만 |
|---|
| 2026.03.04 | ₩18,634 | ₩19,127 | ₩18,273 | ₩18,780 | +0.79% | 135.8만 |
|---|
| 2026.03.03 | ₩18,153 | ₩18,553 | ₩17,579 | ₩18,273 | +0.66% | 100.7만 |
|---|
| 2026.03.02 | ₩19,221 | ₩19,381 | ₩18,553 | ₩18,780 | -2.29% | 111.5만 |
|---|
| 2026.02.27 | ₩19,875 | ₩19,875 | ₩17,899 | ₩19,261 | -3.09% | 221.4만 |
|---|
| 2026.02.26 | ₩20,355 | ₩21,303 | ₩19,261 | ₩19,875 | -2.36% | 188.2만 |
|---|
| 2026.02.25 | ₩19,474 | ₩19,474 | ₩18,807 | ₩19,087 | -1.99% | 69.6만 |
|---|
| 2026.02.24 | ₩19,301 | ₩19,461 | ₩18,927 | ₩19,314 | +0.07% | 46.5만 |
|---|
| 2026.02.23 | ₩19,421 | ₩19,421 | ₩18,727 | ₩19,207 | -1.10% | 54.2만 |
|---|
| 2026.02.20 | ₩19,394 | ₩19,768 | ₩19,194 | ₩19,461 | +0.34% | 60.4만 |
|---|
| 2026.02.19 | ₩19,368 | ₩19,661 | ₩19,074 | ₩19,514 | +0.76% | 55.6만 |
|---|
| 2026.02.18 | ₩19,488 | ₩19,888 | ₩19,314 | ₩19,461 | -0.14% | 51.8만 |
|---|
| 2026.02.17 | ₩19,314 | ₩19,675 | ₩18,860 | ₩19,381 | +0.35% | 69.6만 |
|---|
| 2026.02.13 | ₩18,527 | ₩19,341 | ₩18,220 | ₩19,274 | +4.03% | 87.1만 |
|---|
| 2026.02.12 | ₩19,688 | ₩20,088 | ₩18,540 | ₩18,620 | -5.42% | 70.5만 |
|---|
| 2026.02.11 | ₩19,354 | ₩19,608 | ₩18,994 | ₩19,528 | +0.90% | 57만 |
|---|
| 2026.02.10 | ₩18,981 | ₩19,127 | ₩18,700 | ₩18,994 | +0.07% | 57.6만 |
|---|
| 2026.02.09 | ₩18,941 | ₩19,514 | ₩18,433 | ₩18,994 | +0.28% | 67.9만 |
|---|
| 2026.02.06 | ₩18,473 | ₩19,021 | ₩18,420 | ₩18,834 | +1.95% | 96.8만 |
|---|
| 2026.02.05 | ₩18,513 | ₩18,553 | ₩17,993 | ₩18,273 | -1.30% | 54.8만 |
|---|
| 2026.02.04 | ₩19,288 | ₩19,434 | ₩17,966 | ₩18,407 | -4.57% | 93.7만 |
|---|
| 2026.02.03 | ₩19,261 | ₩19,328 | ₩18,620 | ₩19,154 | -0.55% | 64.8만 |
|---|
| 2026.02.02 | ₩18,260 | ₩18,954 | ₩18,246 | ₩18,727 | +2.56% | 60.5만 |
|---|
| 2026.01.30 | ₩18,220 | ₩18,567 | ₩18,046 | ₩18,433 | +1.17% | 58.2만 |
|---|
| 2026.01.29 | ₩18,487 | ₩18,687 | ₩17,886 | ₩18,460 | -0.14% | 57.5만 |
|---|
| 2026.01.28 | ₩18,580 | ₩18,580 | ₩17,953 | ₩18,153 | -2.30% | 60.2만 |
|---|
| 2026.01.27 | ₩18,193 | ₩18,647 | ₩18,086 | ₩18,500 | +1.69% | 46.3만 |
|---|
| 2026.01.26 | ₩18,447 | ₩18,660 | ₩18,166 | ₩18,220 | -1.23% | 73.1만 |
|---|
| 2026.01.23 | ₩19,141 | ₩19,608 | ₩18,166 | ₩18,313 | -4.32% | 99.7만 |
|---|
| 2026.01.22 | ₩18,674 | ₩19,127 | ₩18,407 | ₩18,927 | +1.36% | 127.8만 |
|---|
| 2026.01.21 | ₩18,086 | ₩18,660 | ₩17,926 | ₩18,647 | +3.10% | 61.2만 |
|---|
| 2026.01.20 | ₩18,313 | ₩18,593 | ₩17,713 | ₩17,913 | -2.19% | 73.2만 |
|---|
| 2026.01.16 | ₩18,420 | ₩18,660 | ₩18,126 | ₩18,593 | +0.94% | 67만 |
|---|
| 2026.01.15 | ₩18,166 | ₩18,607 | ₩18,166 | ₩18,393 | +1.25% | 71.2만 |
|---|
| 2026.01.14 | ₩18,246 | ₩18,660 | ₩17,926 | ₩18,166 | -0.44% | 52.3만 |
|---|
| 2026.01.13 | ₩17,365 | ₩18,407 | ₩17,352 | ₩18,233 | +5.00% | 105.8만 |
|---|
| 2026.01.12 | ₩16,378 | ₩17,285 | ₩16,364 | ₩17,232 | +5.22% | 56.5만 |
|---|
| 2026.01.09 | ₩16,751 | ₩16,818 | ₩16,351 | ₩16,578 | -1.04% | 42.3만 |
|---|
| 2026.01.08 | ₩16,124 | ₩16,738 | ₩16,124 | ₩16,698 | +3.56% | 44.1만 |
|---|
| 2026.01.07 | ₩16,698 | ₩16,765 | ₩16,071 | ₩16,151 | -3.28% | 45.3만 |
|---|
| 2026.01.06 | ₩16,751 | ₩16,751 | ₩16,391 | ₩16,618 | -0.80% | 49.9만 |
|---|
| 2026.01.05 | ₩16,338 | ₩16,925 | ₩16,204 | ₩16,805 | +2.86% | 59.9만 |
|---|
| 2026.01.02 | ₩16,044 | ₩16,178 | ₩15,804 | ₩16,151 | +0.67% | 44.4만 |
|---|
| 2025.12.31 | ₩16,218 | ₩16,218 | ₩15,844 | ₩15,911 | -1.89% | 37.7만 |
|---|
| 2025.12.30 | ₩16,218 | ₩16,218 | ₩16,031 | ₩16,178 | -0.25% | 33.3만 |
|---|
| 2025.12.29 | ₩16,178 | ₩16,204 | ₩15,897 | ₩16,151 | -0.17% | 47.9만 |
|---|
| 2025.12.26 | ₩16,231 | ₩16,391 | ₩15,964 | ₩16,178 | -0.33% | 33.3만 |
|---|
| 2025.12.24 | ₩16,258 | ₩16,391 | ₩16,071 | ₩16,284 | +0.16% | 20.7만 |
|---|
| 2025.12.23 | ₩16,391 | ₩16,485 | ₩16,298 | ₩16,311 | -0.49% | 38.5만 |
|---|
| 2025.12.22 | ₩16,498 | ₩16,778 | ₩16,391 | ₩16,458 | -0.24% | 48.1만 |
|---|
| 2025.12.19 | ₩16,391 | ₩16,578 | ₩16,298 | ₩16,338 | -0.33% | 150.3만 |
|---|
| 2025.12.18 | ₩16,698 | ₩16,965 | ₩16,391 | ₩16,458 | -1.44% | 59.1만 |
|---|
| 2025.12.17 | ₩16,898 | ₩17,032 | ₩16,338 | ₩16,471 | -2.53% | 57.3만 |
|---|
| 2025.12.16 | ₩17,112 | ₩17,312 | ₩16,525 | ₩16,885 | -1.33% | 61.5만 |
|---|
| 2025.12.15 | ₩17,339 | ₩17,459 | ₩17,165 | ₩17,165 | -1.00% | 57.6만 |
|---|
| 2025.12.12 | ₩17,552 | ₩17,686 | ₩17,139 | ₩17,232 | -1.83% | 54만 |
|---|
| 2025.12.11 | ₩17,152 | ₩17,646 | ₩17,152 | ₩17,486 | +1.95% | 54만 |
|---|
| 2025.12.10 | ₩17,165 | ₩17,659 | ₩17,165 | ₩17,325 | +0.93% | 84.4만 |
|---|
| 2025.12.09 | ₩16,885 | ₩17,365 | ₩16,885 | ₩17,272 | +2.29% | 51.4만 |
|---|
| 2025.12.08 | ₩17,192 | ₩17,472 | ₩16,845 | ₩16,978 | -1.24% | 71.1만 |
|---|
| 2025.12.05 | ₩17,312 | ₩17,472 | ₩17,032 | ₩17,085 | -1.31% | 62.5만 |
|---|
| 2025.12.04 | ₩16,738 | ₩17,285 | ₩16,658 | ₩17,272 | +3.19% | 82.2만 |
|---|
| 2025.12.03 | ₩16,685 | ₩16,938 | ₩16,578 | ₩16,685 | 0.00% | 125.3만 |
|---|
| 2025.12.02 | ₩16,751 | ₩16,832 | ₩16,431 | ₩16,578 | -1.04% | 117.8만 |
|---|
| 2025.12.01 | ₩16,311 | ₩16,845 | ₩16,231 | ₩16,738 | +2.62% | 64.6만 |
|---|
| 2025.11.28 | ₩16,164 | ₩16,551 | ₩16,124 | ₩16,431 | +1.65% | 28.4만 |
|---|
| 2025.11.26 | ₩16,284 | ₩16,338 | ₩16,084 | ₩16,218 | -0.41% | 51.1만 |
|---|
| 2025.11.25 | ₩16,164 | ₩16,404 | ₩15,951 | ₩16,271 | +0.66% | 68.2만 |
|---|
| 2025.11.24 | ₩15,657 | ₩16,258 | ₩15,430 | ₩15,951 | +1.88% | 82.6만 |
|---|
| 2025.11.21 | ₩15,043 | ₩15,577 | ₩14,909 | ₩15,377 | +2.22% | 95.8만 |
|---|
| 2025.11.20 | ₩15,697 | ₩15,937 | ₩14,936 | ₩14,963 | -4.68% | 71.5만 |
|---|
| 2025.11.19 | ₩15,657 | ₩15,817 | ₩15,363 | ₩15,417 | -1.53% | 72.3만 |
|---|
| 2025.11.18 | ₩15,363 | ₩15,911 | ₩15,350 | ₩15,790 | +2.78% | 84.5만 |
|---|
| 2025.11.17 | ₩15,937 | ₩16,137 | ₩15,470 | ₩15,564 | -2.35% | 86.6만 |
|---|
| 2025.11.14 | ₩15,844 | ₩16,004 | ₩14,696 | ₩15,951 | +0.67% | 69.6만 |
|---|
| 2025.11.13 | ₩16,872 | ₩16,898 | ₩15,871 | ₩16,044 | -4.91% | 79.8만 |
|---|
| 2025.11.12 | ₩16,925 | ₩17,139 | ₩16,858 | ₩16,965 | +0.24% | 71.6만 |
|---|
| 2025.11.11 | ₩16,698 | ₩17,179 | ₩16,565 | ₩16,925 | +1.36% | 66.9만 |
|---|
| 2025.11.10 | ₩16,872 | ₩16,898 | ₩16,338 | ₩16,645 | -1.34% | 70.1만 |
|---|
| 2025.11.07 | ₩16,885 | ₩16,885 | ₩16,178 | ₩16,578 | -1.82% | 131.5만 |
|---|
| 2025.11.06 | ₩17,446 | ₩17,446 | ₩16,805 | ₩16,952 | -2.83% | 75.2만 |
|---|
| 2025.11.05 | ₩16,725 | ₩17,392 | ₩16,725 | ₩17,312 | +3.51% | 95.7만 |
|---|
| 2025.11.04 | ₩16,792 | ₩16,832 | ₩16,431 | ₩16,711 | -0.48% | 96.4만 |
|---|
| 2025.11.03 | ₩16,031 | ₩17,339 | ₩15,951 | ₩17,005 | +6.08% | 202만 |
|---|
| 2025.10.31 | ₩17,486 | ₩18,687 | ₩16,351 | ₩16,418 | -6.11% | 232.4만 |
|---|
| 2025.10.30 | ₩18,180 | ₩18,553 | ₩17,713 | ₩17,939 | -1.32% | 150만 |
|---|
| 2025.10.29 | ₩17,472 | ₩18,340 | ₩17,325 | ₩18,233 | +4.35% | 110.6만 |
|---|
| 2025.10.28 | ₩17,125 | ₩17,686 | ₩16,912 | ₩17,539 | +2.42% | 78.1만 |
|---|
| 2025.10.27 | ₩17,352 | ₩17,459 | ₩17,112 | ₩17,245 | -0.62% | 75.2만 |
|---|
| 2025.10.24 | ₩17,232 | ₩17,406 | ₩17,139 | ₩17,285 | +0.31% | 61.9만 |
|---|
| 2025.10.23 | ₩16,511 | ₩17,192 | ₩16,511 | ₩17,058 | +3.31% | 90.8만 |
|---|
| 2025.10.22 | ₩16,444 | ₩16,538 | ₩16,164 | ₩16,444 | 0.00% | 66.1만 |
|---|
| 2025.10.21 | ₩16,057 | ₩16,404 | ₩16,057 | ₩16,364 | +1.91% | 67.8만 |
|---|
| 2025.10.20 | ₩15,710 | ₩16,191 | ₩15,630 | ₩16,151 | +2.80% | 79.1만 |
|---|
| 2025.10.17 | ₩15,230 | ₩15,644 | ₩15,230 | ₩15,590 | +2.37% | 61.7만 |
|---|
| 2025.10.16 | ₩15,564 | ₩15,737 | ₩15,323 | ₩15,363 | -1.29% | 72.6만 |
|---|
| 2025.10.15 | ₩15,016 | ₩15,470 | ₩15,016 | ₩15,470 | +3.02% | 66.9만 |
|---|
| 2025.10.14 | ₩14,496 | ₩15,030 | ₩14,496 | ₩14,856 | +2.49% | 63만 |
|---|
| 2025.10.13 | ₩14,549 | ₩14,803 | ₩14,322 | ₩14,763 | +1.47% | 76.3만 |
|---|
| 2025.10.10 | ₩14,763 | ₩14,883 | ₩14,322 | ₩14,336 | -2.89% | 133.1만 |
|---|