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 | ₩15,377 | ₩15,404 | ₩15,083 | ₩15,150 | -1.48% | 40.3만 |
| 2026.10.08 | ₩15,257 | ₩15,564 | ₩15,030 | ₩15,337 | +0.53% | 91만 |
| 2026.10.07 | ₩15,858 | ₩15,965 | ₩15,070 | ₩15,244 | -3.88% | 102.6만 |
| 2026.10.06 | ₩15,925 | ₩16,206 | ₩15,765 | ₩16,045 | +0.76% | 53.1만 |
| 2026.10.05 | ₩15,805 | ₩16,192 | ₩15,618 | ₩15,778 | -0.17% | 78.1만 |
| 2026.10.02 | ₩15,978 | ₩16,165 | ₩15,685 | ₩15,751 | -1.42% | 71.7만 |
| 2026.10.01 | ₩15,150 | ₩15,831 | ₩14,963 | ₩15,805 | +4.32% | 110.4만 |
| 2026.09.30 | ₩15,297 | ₩15,364 | ₩15,097 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,257 |
| -0.26% |
| 86.5만 |
| 2026.09.29 | ₩15,538 | ₩15,538 | ₩15,163 | ₩15,230 | -1.98% | 59.3만 |
|---|
| 2026.09.28 | ₩15,631 | ₩15,671 | ₩15,337 | ₩15,471 | -1.03% | 63.2만 |
|---|
| 2026.09.25 | ₩15,604 | ₩15,765 | ₩15,404 | ₩15,658 | +0.34% | 85.7만 |
|---|
| 2026.09.24 | ₩15,604 | ₩15,698 | ₩15,297 | ₩15,604 | 0.00% | 102.7만 |
|---|
| 2026.09.23 | ₩15,644 | ₩15,872 | ₩15,404 | ₩15,644 | 0.00% | 125.6만 |
|---|
| 2026.09.22 | ₩16,673 | ₩16,673 | ₩15,685 | ₩15,685 | -5.93% | 111.8만 |
|---|
| 2026.09.21 | ₩17,101 | ₩17,101 | ₩16,660 | ₩16,673 | -2.50% | 65.2만 |
|---|
| 2026.09.18 | ₩17,021 | ₩17,154 | ₩16,900 | ₩17,007 | -0.08% | 123.1만 |
|---|
| 2026.09.17 | ₩17,368 | ₩17,555 | ₩16,967 | ₩17,034 | -1.92% | 86만 |
|---|
| 2026.09.16 | ₩17,528 | ₩17,582 | ₩16,887 | ₩17,248 | -1.60% | 57.8만 |
|---|
| 2026.09.15 | ₩17,328 | ₩17,341 | ₩17,061 | ₩17,341 | +0.08% | 66.6만 |
|---|
| 2026.09.14 | ₩17,248 | ₩17,501 | ₩17,007 | ₩17,328 | +0.46% | 83만 |
|---|
| 2026.09.11 | ₩17,876 | ₩17,996 | ₩17,622 | ₩17,715 | -0.90% | 60.7만 |
|---|
| 2026.09.10 | ₩17,769 | ₩17,902 | ₩17,542 | ₩17,622 | -0.83% | 50.1만 |
|---|
| 2026.09.09 | ₩17,889 | ₩18,076 | ₩17,742 | ₩18,036 | +0.82% | 65만 |
|---|
| 2026.09.08 | ₩17,862 | ₩18,236 | ₩17,755 | ₩18,036 | +0.97% | 52.8만 |
|---|
| 2026.09.04 | ₩17,608 | ₩18,089 | ₩17,408 | ₩17,662 | +0.30% | 57.3만 |
|---|
| 2026.09.03 | ₩17,622 | ₩17,849 | ₩16,940 | ₩17,528 | -0.53% | 76.8만 |
|---|
| 2026.09.02 | ₩17,635 | ₩18,036 | ₩17,515 | ₩17,702 | +0.38% | 64.6만 |
|---|
| 2026.09.01 | ₩17,595 | ₩17,876 | ₩17,341 | ₩17,689 | +0.53% | 127.6만 |
|---|
| 2026.08.31 | ₩17,648 | ₩17,809 | ₩17,395 | ₩17,742 | +0.53% | 76.9만 |
|---|
| 2026.08.28 | ₩18,129 | ₩18,357 | ₩17,528 | ₩17,582 | -3.02% | 76.7만 |
|---|
| 2026.08.27 | ₩17,622 | ₩18,477 | ₩17,515 | ₩18,103 | +2.73% | 158.6만 |
|---|
| 2026.08.26 | ₩17,635 | ₩17,635 | ₩17,314 | ₩17,608 | -0.15% | 104.5만 |
|---|
| 2026.08.25 | ₩17,849 | ₩17,849 | ₩17,341 | ₩17,582 | -1.50% | 63만 |
|---|
| 2026.08.24 | ₩18,183 | ₩18,223 | ₩17,582 | ₩17,582 | -3.31% | 93.3만 |
|---|
| 2026.08.21 | ₩18,584 | ₩18,584 | ₩18,210 | ₩18,276 | -1.65% | 57만 |
|---|
| 2026.08.20 | ₩18,624 | ₩18,971 | ₩18,303 | ₩18,437 | -1.00% | 77.4만 |
|---|
| 2026.08.19 | ₩18,878 | ₩18,878 | ₩18,437 | ₩18,771 | -0.57% | 77.2만 |
|---|
| 2026.08.18 | ₩18,891 | ₩18,891 | ₩18,437 | ₩18,717 | -0.92% | 63만 |
|---|
| 2026.08.17 | ₩19,024 | ₩19,265 | ₩18,891 | ₩19,131 | +0.56% | 58.5만 |
|---|
| 2026.08.14 | ₩18,503 | ₩19,131 | ₩18,330 | ₩18,998 | +2.67% | 72.6만 |
|---|
| 2026.08.13 | ₩18,690 | ₩18,864 | ₩18,477 | ₩18,503 | -1.00% | 56.3만 |
|---|
| 2026.08.12 | ₩18,584 | ₩19,078 | ₩18,584 | ₩18,717 | +0.72% | 47.6만 |
|---|
| 2026.08.11 | ₩18,276 | ₩18,731 | ₩18,276 | ₩18,503 | +1.24% | 68만 |
|---|
| 2026.08.10 | ₩17,969 | ₩18,316 | ₩17,916 | ₩18,076 | +0.59% | 57.4만 |
|---|
| 2026.08.07 | ₩18,116 | ₩18,276 | ₩17,689 | ₩18,009 | -0.59% | 53.2만 |
|---|
| 2026.08.06 | ₩18,210 | ₩18,477 | ₩18,023 | ₩18,089 | -0.66% | 67.6만 |
|---|
| 2026.08.05 | ₩18,250 | ₩18,610 | ₩18,023 | ₩18,143 | -0.59% | 80.4만 |
|---|
| 2026.08.04 | ₩17,942 | ₩18,477 | ₩17,675 | ₩18,183 | +1.34% | 111.7만 |
|---|
| 2026.08.03 | ₩16,566 | ₩17,742 | ₩16,566 | ₩17,648 | +6.53% | 114.8만 |
|---|
| 2026.07.31 | ₩17,061 | ₩17,421 | ₩16,646 | ₩16,687 | -2.19% | 109.7만 |
|---|
| 2026.07.30 | ₩17,047 | ₩17,274 | ₩15,765 | ₩16,646 | -2.35% | 175.4만 |
|---|
| 2026.07.29 | ₩17,234 | ₩17,341 | ₩15,938 | ₩16,099 | -6.59% | 161.7만 |
|---|
| 2026.07.28 | ₩18,704 | ₩18,904 | ₩17,221 | ₩17,288 | -7.57% | 133.7만 |
|---|
| 2026.07.27 | ₩19,238 | ₩19,505 | ₩18,450 | ₩18,891 | -1.81% | 54.5만 |
|---|
| 2026.07.24 | ₩19,519 | ₩19,519 | ₩18,944 | ₩19,171 | -1.78% | 75.3만 |
|---|
| 2026.07.23 | ₩19,572 | ₩20,053 | ₩19,318 | ₩19,358 | -1.09% | 73.1만 |
|---|
| 2026.07.22 | ₩19,385 | ₩19,973 | ₩19,385 | ₩19,799 | +2.14% | 76.4만 |
|---|
| 2026.07.21 | ₩19,572 | ₩19,799 | ₩19,372 | ₩19,479 | -0.48% | 62.7만 |
|---|
| 2026.07.20 | ₩19,278 | ₩19,385 | ₩19,051 | ₩19,292 | +0.07% | 41만 |
|---|
| 2026.07.17 | ₩18,757 | ₩19,412 | ₩18,704 | ₩19,158 | +2.14% | 57.8만 |
|---|
| 2026.07.16 | ₩19,292 | ₩19,612 | ₩18,904 | ₩19,078 | -1.11% | 76.5만 |
|---|
| 2026.07.15 | ₩19,532 | ₩19,666 | ₩18,931 | ₩19,372 | -0.82% | 51.4만 |
|---|
| 2026.07.14 | ₩19,385 | ₩19,839 | ₩19,358 | ₩19,385 | 0.00% | 84만 |
|---|
| 2026.07.13 | ₩19,252 | ₩19,345 | ₩18,971 | ₩19,145 | -0.56% | 62.1만 |
|---|
| 2026.07.10 | ₩19,185 | ₩19,372 | ₩19,024 | ₩19,171 | -0.07% | 53.1만 |
|---|
| 2026.07.09 | ₩19,452 | ₩19,639 | ₩19,118 | ₩19,278 | -0.89% | 91.7만 |
|---|
| 2026.07.08 | ₩18,169 | ₩19,078 | ₩18,169 | ₩19,038 | +4.78% | 121.9만 |
|---|
| 2026.07.07 | ₩18,597 | ₩18,984 | ₩17,942 | ₩18,330 | -1.44% | 118.2만 |
|---|
| 2026.07.06 | ₩19,238 | ₩19,532 | ₩18,704 | ₩18,891 | -1.81% | 88.1만 |
|---|
| 2026.07.02 | ₩19,265 | ₩19,465 | ₩18,744 | ₩19,118 | -0.76% | 139.2만 |
|---|
| 2026.07.01 | ₩21,162 | ₩21,189 | ₩19,051 | ₩19,105 | -9.72% | 117.9만 |
|---|
| 2026.06.30 | ₩21,309 | ₩21,616 | ₩21,028 | ₩21,256 | -0.25% | 101.9만 |
|---|
| 2026.06.29 | ₩20,855 | ₩21,416 | ₩20,427 | ₩21,202 | +1.67% | 127.3만 |
|---|
| 2026.06.26 | ₩20,654 | ₩20,948 | ₩20,387 | ₩20,855 | +0.97% | 409.1만 |
|---|
| 2026.06.25 | ₩20,067 | ₩20,775 | ₩19,799 | ₩20,735 | +3.33% | 137.7만 |
|---|
| 2026.06.24 | ₩20,427 | ₩20,694 | ₩19,212 | ₩19,719 | -3.47% | 168.9만 |
|---|
| 2026.06.23 | ₩20,000 | ₩20,801 | ₩19,893 | ₩20,614 | +3.07% | 136.7만 |
|---|
| 2026.06.22 | ₩21,242 | ₩21,630 | ₩20,227 | ₩20,467 | -3.65% | 128.7만 |
|---|
| 2026.06.18 | ₩20,401 | ₩21,282 | ₩20,147 | ₩21,242 | +4.13% | 157.9만 |
|---|
| 2026.06.17 | ₩19,893 | ₩20,908 | ₩19,519 | ₩20,187 | +1.48% | 166.9만 |
|---|
| 2026.06.16 | ₩19,866 | ₩20,254 | ₩19,733 | ₩19,759 | -0.54% | 81.9만 |
|---|
| 2026.06.15 | ₩20,280 | ₩20,280 | ₩19,546 | ₩19,733 | -2.70% | 112.4만 |
|---|
| 2026.06.12 | ₩19,813 | ₩20,374 | ₩19,666 | ₩20,013 | +1.01% | 75.9만 |
|---|
| 2026.06.11 | ₩19,799 | ₩20,026 | ₩19,372 | ₩19,572 | -1.15% | 68.2만 |
|---|
| 2026.06.10 | ₩19,786 | ₩20,053 | ₩19,345 | ₩19,505 | -1.42% | 66.2만 |
|---|
| 2026.06.09 | ₩20,240 | ₩20,735 | ₩19,292 | ₩19,773 | -2.31% | 126.8만 |
|---|
| 2026.06.08 | ₩19,358 | ₩20,093 | ₩19,185 | ₩19,880 | +2.69% | 102만 |
|---|
| 2026.06.05 | ₩19,399 | ₩19,532 | ₩18,824 | ₩19,078 | -1.65% | 56.6만 |
|---|
| 2026.06.04 | ₩19,145 | ₩19,639 | ₩19,078 | ₩19,532 | +2.02% | 120.7만 |
|---|
| 2026.06.03 | ₩19,318 | ₩19,505 | ₩19,078 | ₩19,318 | 0.00% | 85.8만 |
|---|
| 2026.06.02 | ₩19,158 | ₩19,692 | ₩19,105 | ₩19,492 | +1.74% | 161.8만 |
|---|
| 2026.06.01 | ₩19,278 | ₩19,439 | ₩18,904 | ₩19,118 | -0.83% | 67.7만 |
|---|
| 2026.05.29 | ₩20,107 | ₩20,414 | ₩19,332 | ₩19,399 | -3.52% | 93.2만 |
|---|
| 2026.05.28 | ₩20,240 | ₩20,347 | ₩19,866 | ₩20,133 | -0.53% | 67.2만 |
|---|
| 2026.05.27 | ₩21,349 | ₩21,349 | ₩20,160 | ₩20,307 | -4.88% | 81만 |
|---|
| 2026.05.26 | ₩20,935 | ₩21,536 | ₩20,908 | ₩21,309 | +1.79% | 77.3만 |
|---|
| 2026.05.22 | ₩20,481 | ₩20,735 | ₩20,147 | ₩20,735 | +1.24% | 75.4만 |
|---|
| 2026.05.21 | ₩20,481 | ₩20,748 | ₩20,240 | ₩20,401 | -0.39% | 79.4만 |
|---|
| 2026.05.20 | ₩20,574 | ₩20,841 | ₩20,347 | ₩20,735 | +0.78% | 102.9만 |
|---|
| 2026.05.19 | ₩19,933 | ₩20,641 | ₩19,439 | ₩20,427 | +2.48% | 93.1만 |
|---|
| 2026.05.18 | ₩20,481 | ₩20,548 | ₩20,013 | ₩20,187 | -1.44% | 57.8만 |
|---|
| 2026.05.15 | ₩20,574 | ₩20,828 | ₩20,267 | ₩20,427 | -0.71% | 55.1만 |
|---|
| 2026.05.14 | ₩20,988 | ₩21,202 | ₩20,534 | ₩20,988 | 0.00% | 65.9만 |
|---|
| 2026.05.13 | ₩20,227 | ₩21,002 | ₩20,080 | ₩20,841 | +3.04% | 66.1만 |
|---|
| 2026.05.12 | ₩20,334 | ₩20,347 | ₩19,679 | ₩20,173 | -0.79% | 79.5만 |
|---|
| 2026.05.11 | ₩20,026 | ₩20,641 | ₩19,920 | ₩20,427 | +2.00% | 59.8만 |
|---|
| 2026.05.08 | ₩20,882 | ₩20,882 | ₩19,799 | ₩19,973 | -4.35% | 63만 |
|---|
| 2026.05.07 | ₩21,042 | ₩21,563 | ₩20,534 | ₩20,614 | -2.03% | 108.1만 |
|---|
| 2026.05.06 | ₩20,574 | ₩21,269 | ₩20,441 | ₩20,988 | +2.01% | 67만 |
|---|
| 2026.05.05 | ₩20,240 | ₩21,109 | ₩20,214 | ₩21,082 | +4.16% | 73.8만 |
|---|
| 2026.05.04 | ₩20,962 | ₩21,643 | ₩19,546 | ₩19,946 | -4.84% | 125.8만 |
|---|
| 2026.05.01 | ₩21,242 | ₩22,044 | ₩18,771 | ₩20,801 | -2.08% | 198.5만 |
|---|
| 2026.04.30 | ₩20,975 | ₩22,030 | ₩20,868 | ₩21,843 | +4.14% | 126.7만 |
|---|
| 2026.04.29 | ₩21,082 | ₩21,349 | ₩20,801 | ₩20,908 | -0.82% | 67.9만 |
|---|
| 2026.04.28 | ₩21,483 | ₩21,630 | ₩21,002 | ₩21,055 | -1.99% | 93.9만 |
|---|
| 2026.04.27 | ₩21,028 | ₩21,656 | ₩20,841 | ₩21,469 | +2.10% | 137.3만 |
|---|
| 2026.04.24 | ₩19,599 | ₩20,214 | ₩19,505 | ₩20,173 | +2.93% | 65.6만 |
|---|
| 2026.04.23 | ₩19,505 | ₩20,093 | ₩19,452 | ₩19,652 | +0.75% | 50.9만 |
|---|
| 2026.04.22 | ₩19,332 | ₩19,586 | ₩19,185 | ₩19,385 | +0.28% | 69.3만 |
|---|
| 2026.04.21 | ₩19,158 | ₩19,786 | ₩18,984 | ₩19,105 | -0.28% | 53만 |
|---|
| 2026.04.20 | ₩19,546 | ₩19,612 | ₩18,944 | ₩19,131 | -2.12% | 68.7만 |
|---|
| 2026.04.17 | ₩19,185 | ₩19,960 | ₩19,185 | ₩19,639 | +2.37% | 52.2만 |
|---|
| 2026.04.16 | ₩20,147 | ₩20,628 | ₩19,105 | ₩19,198 | -4.71% | 93.9만 |
|---|
| 2026.04.15 | ₩20,040 | ₩20,267 | ₩19,880 | ₩20,254 | +1.07% | 50.9만 |
|---|
| 2026.04.14 | ₩20,053 | ₩20,200 | ₩19,733 | ₩20,040 | -0.07% | 64만 |
|---|
| 2026.04.13 | ₩20,040 | ₩20,320 | ₩19,813 | ₩20,067 | +0.13% | 45.9만 |
|---|
| 2026.04.10 | ₩20,093 | ₩20,307 | ₩19,906 | ₩20,080 | -0.07% | 54.5만 |
|---|
| 2026.04.09 | ₩19,733 | ₩20,360 | ₩19,479 | ₩20,080 | +1.76% | 83.8만 |
|---|
| 2026.04.08 | ₩19,733 | ₩19,946 | ₩19,505 | ₩19,853 | +0.61% | 132.3만 |
|---|
| 2026.04.07 | ₩19,145 | ₩19,372 | ₩18,878 | ₩19,145 | 0.00% | 65만 |
|---|
| 2026.04.06 | ₩19,145 | ₩19,358 | ₩19,024 | ₩19,252 | +0.56% | 72.9만 |
|---|
| 2026.04.02 | ₩18,918 | ₩19,358 | ₩18,744 | ₩19,265 | +1.84% | 64.5만 |
|---|
| 2026.04.01 | ₩19,425 | ₩19,612 | ₩19,158 | ₩19,185 | -1.24% | 48.9만 |
|---|
| 2026.03.31 | ₩19,238 | ₩19,679 | ₩19,105 | ₩19,358 | +0.63% | 58만 |
|---|
| 2026.03.30 | ₩19,706 | ₩19,706 | ₩18,931 | ₩19,011 | -3.53% | 71.6만 |
|---|
| 2026.03.27 | ₩18,984 | ₩19,546 | ₩18,984 | ₩19,519 | +2.81% | 75.1만 |
|---|
| 2026.03.26 | ₩19,733 | ₩19,920 | ₩19,145 | ₩19,265 | -2.37% | 54.8만 |
|---|
| 2026.03.25 | ₩20,040 | ₩20,227 | ₩19,773 | ₩19,946 | -0.47% | 82.1만 |
|---|
| 2026.03.24 | ₩18,811 | ₩19,906 | ₩18,811 | ₩19,880 | +5.68% | 73.2만 |
|---|
| 2026.03.23 | ₩18,544 | ₩19,105 | ₩18,410 | ₩19,011 | +2.52% | 59.7만 |
|---|
| 2026.03.20 | ₩18,918 | ₩18,918 | ₩17,822 | ₩18,116 | -4.24% | 122.8만 |
|---|
| 2026.03.19 | ₩18,370 | ₩18,904 | ₩18,316 | ₩18,784 | +2.25% | 66.1만 |
|---|
| 2026.03.18 | ₩18,423 | ₩18,811 | ₩18,263 | ₩18,544 | +0.65% | 64.6만 |
|---|
| 2026.03.17 | ₩18,450 | ₩18,677 | ₩18,316 | ₩18,557 | +0.58% | 51.7만 |
|---|
| 2026.03.16 | ₩18,116 | ₩18,343 | ₩17,795 | ₩18,330 | +1.18% | 57.2만 |
|---|
| 2026.03.13 | ₩17,715 | ₩18,196 | ₩17,568 | ₩17,849 | +0.75% | 59.8만 |
|---|
| 2026.03.12 | ₩17,862 | ₩18,049 | ₩17,408 | ₩17,608 | -1.42% | 92만 |
|---|
| 2026.03.11 | ₩18,423 | ₩18,530 | ₩17,996 | ₩18,223 | -1.09% | 43.1만 |
|---|
| 2026.03.10 | ₩18,530 | ₩19,011 | ₩18,410 | ₩18,610 | +0.43% | 75.4만 |
|---|
| 2026.03.09 | ₩17,849 | ₩18,584 | ₩17,542 | ₩18,544 | +3.89% | 58.9만 |
|---|
| 2026.03.06 | ₩18,009 | ₩18,343 | ₩17,622 | ₩18,116 | +0.59% | 83.6만 |
|---|
| 2026.03.05 | ₩18,650 | ₩18,650 | ₩17,969 | ₩18,463 | -1.00% | 85.3만 |
|---|
| 2026.03.04 | ₩18,650 | ₩19,145 | ₩18,290 | ₩18,797 | +0.79% | 135.8만 |
|---|
| 2026.03.03 | ₩18,169 | ₩18,570 | ₩17,595 | ₩18,290 | +0.66% | 100.7만 |
|---|
| 2026.03.02 | ₩19,238 | ₩19,399 | ₩18,570 | ₩18,797 | -2.29% | 111.5만 |
|---|
| 2026.02.27 | ₩19,893 | ₩19,893 | ₩17,916 | ₩19,278 | -3.09% | 221.4만 |
|---|
| 2026.02.26 | ₩20,374 | ₩21,322 | ₩19,278 | ₩19,893 | -2.36% | 188.2만 |
|---|
| 2026.02.25 | ₩19,492 | ₩19,492 | ₩18,824 | ₩19,105 | -1.99% | 69.6만 |
|---|
| 2026.02.24 | ₩19,318 | ₩19,479 | ₩18,944 | ₩19,332 | +0.07% | 46.5만 |
|---|
| 2026.02.23 | ₩19,439 | ₩19,439 | ₩18,744 | ₩19,225 | -1.10% | 54.2만 |
|---|
| 2026.02.20 | ₩19,412 | ₩19,786 | ₩19,212 | ₩19,479 | +0.34% | 60.4만 |
|---|
| 2026.02.19 | ₩19,385 | ₩19,679 | ₩19,091 | ₩19,532 | +0.76% | 55.6만 |
|---|
| 2026.02.18 | ₩19,505 | ₩19,906 | ₩19,332 | ₩19,479 | -0.14% | 51.8만 |
|---|
| 2026.02.17 | ₩19,332 | ₩19,692 | ₩18,878 | ₩19,399 | +0.35% | 69.6만 |
|---|
| 2026.02.13 | ₩18,544 | ₩19,358 | ₩18,236 | ₩19,292 | +4.03% | 87.1만 |
|---|
| 2026.02.12 | ₩19,706 | ₩20,107 | ₩18,557 | ₩18,637 | -5.42% | 70.5만 |
|---|
| 2026.02.11 | ₩19,372 | ₩19,626 | ₩19,011 | ₩19,546 | +0.90% | 57만 |
|---|
| 2026.02.10 | ₩18,998 | ₩19,145 | ₩18,717 | ₩19,011 | +0.07% | 57.6만 |
|---|
| 2026.02.09 | ₩18,958 | ₩19,532 | ₩18,450 | ₩19,011 | +0.28% | 67.9만 |
|---|
| 2026.02.06 | ₩18,490 | ₩19,038 | ₩18,437 | ₩18,851 | +1.95% | 96.8만 |
|---|
| 2026.02.05 | ₩18,530 | ₩18,570 | ₩18,009 | ₩18,290 | -1.30% | 54.8만 |
|---|
| 2026.02.04 | ₩19,305 | ₩19,452 | ₩17,982 | ₩18,423 | -4.57% | 93.7만 |
|---|
| 2026.02.03 | ₩19,278 | ₩19,345 | ₩18,637 | ₩19,171 | -0.55% | 64.8만 |
|---|
| 2026.02.02 | ₩18,276 | ₩18,971 | ₩18,263 | ₩18,744 | +2.56% | 60.5만 |
|---|
| 2026.01.30 | ₩18,236 | ₩18,584 | ₩18,063 | ₩18,450 | +1.17% | 58.2만 |
|---|
| 2026.01.29 | ₩18,503 | ₩18,704 | ₩17,902 | ₩18,477 | -0.14% | 57.5만 |
|---|
| 2026.01.28 | ₩18,597 | ₩18,597 | ₩17,969 | ₩18,169 | -2.30% | 60.2만 |
|---|
| 2026.01.27 | ₩18,210 | ₩18,664 | ₩18,103 | ₩18,517 | +1.69% | 46.3만 |
|---|
| 2026.01.26 | ₩18,463 | ₩18,677 | ₩18,183 | ₩18,236 | -1.23% | 73.1만 |
|---|
| 2026.01.23 | ₩19,158 | ₩19,626 | ₩18,183 | ₩18,330 | -4.32% | 99.7만 |
|---|
| 2026.01.22 | ₩18,690 | ₩19,145 | ₩18,423 | ₩18,944 | +1.36% | 127.8만 |
|---|
| 2026.01.21 | ₩18,103 | ₩18,677 | ₩17,942 | ₩18,664 | +3.10% | 61.2만 |
|---|
| 2026.01.20 | ₩18,330 | ₩18,610 | ₩17,729 | ₩17,929 | -2.19% | 73.2만 |
|---|
| 2026.01.16 | ₩18,437 | ₩18,677 | ₩18,143 | ₩18,610 | +0.94% | 67만 |
|---|
| 2026.01.15 | ₩18,183 | ₩18,624 | ₩18,183 | ₩18,410 | +1.25% | 71.2만 |
|---|
| 2026.01.14 | ₩18,263 | ₩18,677 | ₩17,942 | ₩18,183 | -0.44% | 52.3만 |
|---|
| 2026.01.13 | ₩17,381 | ₩18,423 | ₩17,368 | ₩18,250 | +5.00% | 105.8만 |
|---|
| 2026.01.12 | ₩16,393 | ₩17,301 | ₩16,379 | ₩17,248 | +5.22% | 56.5만 |
|---|
| 2026.01.09 | ₩16,767 | ₩16,833 | ₩16,366 | ₩16,593 | -1.04% | 42.3만 |
|---|
| 2026.01.08 | ₩16,139 | ₩16,753 | ₩16,139 | ₩16,713 | +3.56% | 44.1만 |
|---|
| 2026.01.07 | ₩16,713 | ₩16,780 | ₩16,085 | ₩16,165 | -3.28% | 45.3만 |
|---|
| 2026.01.06 | ₩16,767 | ₩16,767 | ₩16,406 | ₩16,633 | -0.80% | 49.9만 |
|---|
| 2026.01.05 | ₩16,353 | ₩16,940 | ₩16,219 | ₩16,820 | +2.86% | 59.9만 |
|---|
| 2026.01.02 | ₩16,059 | ₩16,192 | ₩15,818 | ₩16,165 | +0.67% | 44.4만 |
|---|
| 2025.12.31 | ₩16,232 | ₩16,232 | ₩15,858 | ₩15,925 | -1.89% | 37.7만 |
|---|
| 2025.12.30 | ₩16,232 | ₩16,232 | ₩16,045 | ₩16,192 | -0.25% | 33.3만 |
|---|
| 2025.12.29 | ₩16,192 | ₩16,219 | ₩15,912 | ₩16,165 | -0.17% | 47.9만 |
|---|
| 2025.12.26 | ₩16,246 | ₩16,406 | ₩15,978 | ₩16,192 | -0.33% | 33.3만 |
|---|
| 2025.12.24 | ₩16,272 | ₩16,406 | ₩16,085 | ₩16,299 | +0.16% | 20.7만 |
|---|
| 2025.12.23 | ₩16,406 | ₩16,499 | ₩16,312 | ₩16,326 | -0.49% | 38.5만 |
|---|
| 2025.12.22 | ₩16,513 | ₩16,793 | ₩16,406 | ₩16,473 | -0.24% | 48.1만 |
|---|
| 2025.12.19 | ₩16,406 | ₩16,593 | ₩16,312 | ₩16,353 | -0.33% | 150.3만 |
|---|
| 2025.12.18 | ₩16,713 | ₩16,980 | ₩16,406 | ₩16,473 | -1.44% | 59.1만 |
|---|
| 2025.12.17 | ₩16,914 | ₩17,047 | ₩16,353 | ₩16,486 | -2.53% | 57.3만 |
|---|
| 2025.12.16 | ₩17,127 | ₩17,328 | ₩16,540 | ₩16,900 | -1.33% | 61.5만 |
|---|
| 2025.12.15 | ₩17,355 | ₩17,475 | ₩17,181 | ₩17,181 | -1.00% | 57.6만 |
|---|
| 2025.12.12 | ₩17,568 | ₩17,702 | ₩17,154 | ₩17,248 | -1.83% | 54만 |
|---|
| 2025.12.11 | ₩17,167 | ₩17,662 | ₩17,167 | ₩17,501 | +1.95% | 54만 |
|---|
| 2025.12.10 | ₩17,181 | ₩17,675 | ₩17,181 | ₩17,341 | +0.93% | 84.4만 |
|---|
| 2025.12.09 | ₩16,900 | ₩17,381 | ₩16,900 | ₩17,288 | +2.29% | 51.4만 |
|---|
| 2025.12.08 | ₩17,208 | ₩17,488 | ₩16,860 | ₩16,994 | -1.24% | 71.1만 |
|---|
| 2025.12.05 | ₩17,328 | ₩17,488 | ₩17,047 | ₩17,101 | -1.31% | 62.5만 |
|---|
| 2025.12.04 | ₩16,753 | ₩17,301 | ₩16,673 | ₩17,288 | +3.19% | 82.2만 |
|---|
| 2025.12.03 | ₩16,700 | ₩16,954 | ₩16,593 | ₩16,700 | 0.00% | 125.3만 |
|---|
| 2025.12.02 | ₩16,767 | ₩16,847 | ₩16,446 | ₩16,593 | -1.04% | 117.8만 |
|---|
| 2025.12.01 | ₩16,326 | ₩16,860 | ₩16,246 | ₩16,753 | +2.62% | 64.6만 |
|---|
| 2025.11.28 | ₩16,179 | ₩16,566 | ₩16,139 | ₩16,446 | +1.65% | 28.4만 |
|---|
| 2025.11.26 | ₩16,299 | ₩16,353 | ₩16,099 | ₩16,232 | -0.41% | 51.1만 |
|---|
| 2025.11.25 | ₩16,179 | ₩16,419 | ₩15,965 | ₩16,286 | +0.66% | 68.2만 |
|---|
| 2025.11.24 | ₩15,671 | ₩16,272 | ₩15,444 | ₩15,965 | +1.88% | 82.6만 |
|---|
| 2025.11.21 | ₩15,057 | ₩15,591 | ₩14,923 | ₩15,391 | +2.22% | 95.8만 |
|---|
| 2025.11.20 | ₩15,711 | ₩15,952 | ₩14,950 | ₩14,976 | -4.68% | 71.5만 |
|---|
| 2025.11.19 | ₩15,671 | ₩15,831 | ₩15,377 | ₩15,431 | -1.53% | 72.3만 |
|---|
| 2025.11.18 | ₩15,377 | ₩15,925 | ₩15,364 | ₩15,805 | +2.78% | 84.5만 |
|---|
| 2025.11.17 | ₩15,952 | ₩16,152 | ₩15,484 | ₩15,578 | -2.35% | 86.6만 |
|---|
| 2025.11.14 | ₩15,858 | ₩16,019 | ₩14,709 | ₩15,965 | +0.67% | 69.6만 |
|---|
| 2025.11.13 | ₩16,887 | ₩16,914 | ₩15,885 | ₩16,059 | -4.91% | 79.8만 |
|---|
| 2025.11.12 | ₩16,940 | ₩17,154 | ₩16,874 | ₩16,980 | +0.24% | 71.6만 |
|---|
| 2025.11.11 | ₩16,713 | ₩17,194 | ₩16,580 | ₩16,940 | +1.36% | 66.9만 |
|---|
| 2025.11.10 | ₩16,887 | ₩16,914 | ₩16,353 | ₩16,660 | -1.34% | 70.1만 |
|---|
| 2025.11.07 | ₩16,900 | ₩16,900 | ₩16,192 | ₩16,593 | -1.82% | 131.5만 |
|---|
| 2025.11.06 | ₩17,461 | ₩17,461 | ₩16,820 | ₩16,967 | -2.83% | 75.2만 |
|---|
| 2025.11.05 | ₩16,740 | ₩17,408 | ₩16,740 | ₩17,328 | +3.51% | 95.7만 |
|---|
| 2025.11.04 | ₩16,807 | ₩16,847 | ₩16,446 | ₩16,727 | -0.48% | 96.4만 |
|---|
| 2025.11.03 | ₩16,045 | ₩17,355 | ₩15,965 | ₩17,021 | +6.08% | 202만 |
|---|
| 2025.10.31 | ₩17,501 | ₩18,704 | ₩16,366 | ₩16,433 | -6.11% | 232.4만 |
|---|
| 2025.10.30 | ₩18,196 | ₩18,570 | ₩17,729 | ₩17,956 | -1.32% | 150만 |
|---|
| 2025.10.29 | ₩17,488 | ₩18,357 | ₩17,341 | ₩18,250 | +4.35% | 110.6만 |
|---|
| 2025.10.28 | ₩17,141 | ₩17,702 | ₩16,927 | ₩17,555 | +2.42% | 78.1만 |
|---|
| 2025.10.27 | ₩17,368 | ₩17,475 | ₩17,127 | ₩17,261 | -0.62% | 75.2만 |
|---|
| 2025.10.24 | ₩17,248 | ₩17,421 | ₩17,154 | ₩17,301 | +0.31% | 61.9만 |
|---|
| 2025.10.23 | ₩16,526 | ₩17,208 | ₩16,526 | ₩17,074 | +3.31% | 90.8만 |
|---|
| 2025.10.22 | ₩16,459 | ₩16,553 | ₩16,179 | ₩16,459 | 0.00% | 66.1만 |
|---|
| 2025.10.21 | ₩16,072 | ₩16,419 | ₩16,072 | ₩16,379 | +1.91% | 67.8만 |
|---|
| 2025.10.20 | ₩15,725 | ₩16,206 | ₩15,644 | ₩16,165 | +2.80% | 79.1만 |
|---|
| 2025.10.17 | ₩15,244 | ₩15,658 | ₩15,244 | ₩15,604 | +2.37% | 61.7만 |
|---|
| 2025.10.16 | ₩15,578 | ₩15,751 | ₩15,337 | ₩15,377 | -1.29% | 72.6만 |
|---|
| 2025.10.15 | ₩15,030 | ₩15,484 | ₩15,030 | ₩15,484 | +3.02% | 66.9만 |
|---|
| 2025.10.14 | ₩14,509 | ₩15,043 | ₩14,509 | ₩14,870 | +2.49% | 63만 |
|---|
| 2025.10.13 | ₩14,562 | ₩14,816 | ₩14,335 | ₩14,776 | +1.47% | 76.3만 |
|---|
| 2025.10.10 | ₩14,776 | ₩14,896 | ₩14,335 | ₩14,349 | -2.89% | 133.1만 |
|---|