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 | ₩15,382 | ₩15,408 | ₩15,088 | ₩15,155 | -1.48% | 40.3만 |
| 2026.10.08 | ₩15,261 | ₩15,569 | ₩15,034 | ₩15,342 | +0.53% | 91만 |
| 2026.10.07 | ₩15,863 | ₩15,970 | ₩15,074 | ₩15,248 | -3.88% | 102.6만 |
| 2026.10.06 | ₩15,930 | ₩16,210 | ₩15,769 | ₩16,050 | +0.76% | 53.1만 |
| 2026.10.05 | ₩15,809 | ₩16,197 | ₩15,622 | ₩15,783 | -0.17% | 78.1만 |
| 2026.10.02 | ₩15,983 | ₩16,170 | ₩15,689 | ₩15,756 | -1.42% | 71.7만 |
| 2026.10.01 | ₩15,155 | ₩15,836 | ₩14,967 | ₩15,809 | +4.32% | 110.4만 |
| 2026.09.30 | ₩15,302 | ₩15,368 | ₩15,101 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,261 |
| -0.26% |
| 86.5만 |
| 2026.09.29 | ₩15,542 | ₩15,542 | ₩15,168 | ₩15,235 | -1.98% | 59.3만 |
|---|
| 2026.09.28 | ₩15,636 | ₩15,676 | ₩15,342 | ₩15,475 | -1.03% | 63.2만 |
|---|
| 2026.09.25 | ₩15,609 | ₩15,769 | ₩15,408 | ₩15,662 | +0.34% | 85.7만 |
|---|
| 2026.09.24 | ₩15,609 | ₩15,702 | ₩15,302 | ₩15,609 | 0.00% | 102.7만 |
|---|
| 2026.09.23 | ₩15,649 | ₩15,876 | ₩15,408 | ₩15,649 | 0.00% | 125.6만 |
|---|
| 2026.09.22 | ₩16,678 | ₩16,678 | ₩15,689 | ₩15,689 | -5.93% | 111.8만 |
|---|
| 2026.09.21 | ₩17,106 | ₩17,106 | ₩16,665 | ₩16,678 | -2.50% | 65.2만 |
|---|
| 2026.09.18 | ₩17,025 | ₩17,159 | ₩16,905 | ₩17,012 | -0.08% | 123.1만 |
|---|
| 2026.09.17 | ₩17,373 | ₩17,560 | ₩16,972 | ₩17,039 | -1.92% | 86만 |
|---|
| 2026.09.16 | ₩17,533 | ₩17,587 | ₩16,892 | ₩17,253 | -1.60% | 57.8만 |
|---|
| 2026.09.15 | ₩17,333 | ₩17,346 | ₩17,066 | ₩17,346 | +0.08% | 66.6만 |
|---|
| 2026.09.14 | ₩17,253 | ₩17,507 | ₩17,012 | ₩17,333 | +0.46% | 83만 |
|---|
| 2026.09.11 | ₩17,881 | ₩18,001 | ₩17,627 | ₩17,720 | -0.90% | 60.7만 |
|---|
| 2026.09.10 | ₩17,774 | ₩17,907 | ₩17,547 | ₩17,627 | -0.83% | 50.1만 |
|---|
| 2026.09.09 | ₩17,894 | ₩18,081 | ₩17,747 | ₩18,041 | +0.82% | 65만 |
|---|
| 2026.09.08 | ₩17,867 | ₩18,242 | ₩17,760 | ₩18,041 | +0.97% | 52.8만 |
|---|
| 2026.09.04 | ₩17,613 | ₩18,095 | ₩17,413 | ₩17,667 | +0.30% | 57.3만 |
|---|
| 2026.09.03 | ₩17,627 | ₩17,854 | ₩16,945 | ₩17,533 | -0.53% | 76.8만 |
|---|
| 2026.09.02 | ₩17,640 | ₩18,041 | ₩17,520 | ₩17,707 | +0.38% | 64.6만 |
|---|
| 2026.09.01 | ₩17,600 | ₩17,881 | ₩17,346 | ₩17,694 | +0.53% | 127.6만 |
|---|
| 2026.08.31 | ₩17,654 | ₩17,814 | ₩17,400 | ₩17,747 | +0.53% | 76.9만 |
|---|
| 2026.08.28 | ₩18,135 | ₩18,362 | ₩17,533 | ₩17,587 | -3.02% | 76.7만 |
|---|
| 2026.08.27 | ₩17,627 | ₩18,482 | ₩17,520 | ₩18,108 | +2.73% | 158.6만 |
|---|
| 2026.08.26 | ₩17,640 | ₩17,640 | ₩17,319 | ₩17,613 | -0.15% | 104.5만 |
|---|
| 2026.08.25 | ₩17,854 | ₩17,854 | ₩17,346 | ₩17,587 | -1.50% | 63만 |
|---|
| 2026.08.24 | ₩18,188 | ₩18,228 | ₩17,587 | ₩17,587 | -3.31% | 93.3만 |
|---|
| 2026.08.21 | ₩18,589 | ₩18,589 | ₩18,215 | ₩18,282 | -1.65% | 57만 |
|---|
| 2026.08.20 | ₩18,629 | ₩18,977 | ₩18,308 | ₩18,442 | -1.00% | 77.4만 |
|---|
| 2026.08.19 | ₩18,883 | ₩18,883 | ₩18,442 | ₩18,776 | -0.57% | 77.2만 |
|---|
| 2026.08.18 | ₩18,896 | ₩18,896 | ₩18,442 | ₩18,723 | -0.92% | 63만 |
|---|
| 2026.08.17 | ₩19,030 | ₩19,271 | ₩18,896 | ₩19,137 | +0.56% | 58.5만 |
|---|
| 2026.08.14 | ₩18,509 | ₩19,137 | ₩18,335 | ₩19,003 | +2.67% | 72.6만 |
|---|
| 2026.08.13 | ₩18,696 | ₩18,870 | ₩18,482 | ₩18,509 | -1.00% | 56.3만 |
|---|
| 2026.08.12 | ₩18,589 | ₩19,084 | ₩18,589 | ₩18,723 | +0.72% | 47.6만 |
|---|
| 2026.08.11 | ₩18,282 | ₩18,736 | ₩18,282 | ₩18,509 | +1.24% | 68만 |
|---|
| 2026.08.10 | ₩17,974 | ₩18,322 | ₩17,921 | ₩18,081 | +0.59% | 57.4만 |
|---|
| 2026.08.07 | ₩18,121 | ₩18,282 | ₩17,694 | ₩18,014 | -0.59% | 53.2만 |
|---|
| 2026.08.06 | ₩18,215 | ₩18,482 | ₩18,028 | ₩18,095 | -0.66% | 67.6만 |
|---|
| 2026.08.05 | ₩18,255 | ₩18,616 | ₩18,028 | ₩18,148 | -0.59% | 80.4만 |
|---|
| 2026.08.04 | ₩17,948 | ₩18,482 | ₩17,680 | ₩18,188 | +1.34% | 111.7만 |
|---|
| 2026.08.03 | ₩16,571 | ₩17,747 | ₩16,571 | ₩17,654 | +6.53% | 114.8만 |
|---|
| 2026.07.31 | ₩17,066 | ₩17,426 | ₩16,651 | ₩16,691 | -2.19% | 109.7만 |
|---|
| 2026.07.30 | ₩17,052 | ₩17,279 | ₩15,769 | ₩16,651 | -2.35% | 175.4만 |
|---|
| 2026.07.29 | ₩17,239 | ₩17,346 | ₩15,943 | ₩16,103 | -6.59% | 161.7만 |
|---|
| 2026.07.28 | ₩18,709 | ₩18,910 | ₩17,226 | ₩17,293 | -7.57% | 133.7만 |
|---|
| 2026.07.27 | ₩19,244 | ₩19,511 | ₩18,455 | ₩18,896 | -1.81% | 54.5만 |
|---|
| 2026.07.24 | ₩19,525 | ₩19,525 | ₩18,950 | ₩19,177 | -1.78% | 75.3만 |
|---|
| 2026.07.23 | ₩19,578 | ₩20,059 | ₩19,324 | ₩19,364 | -1.09% | 73.1만 |
|---|
| 2026.07.22 | ₩19,391 | ₩19,979 | ₩19,391 | ₩19,805 | +2.14% | 76.4만 |
|---|
| 2026.07.21 | ₩19,578 | ₩19,805 | ₩19,378 | ₩19,484 | -0.48% | 62.7만 |
|---|
| 2026.07.20 | ₩19,284 | ₩19,391 | ₩19,057 | ₩19,297 | +0.07% | 41만 |
|---|
| 2026.07.17 | ₩18,763 | ₩19,418 | ₩18,709 | ₩19,164 | +2.14% | 57.8만 |
|---|
| 2026.07.16 | ₩19,297 | ₩19,618 | ₩18,910 | ₩19,084 | -1.11% | 76.5만 |
|---|
| 2026.07.15 | ₩19,538 | ₩19,672 | ₩18,937 | ₩19,378 | -0.82% | 51.4만 |
|---|
| 2026.07.14 | ₩19,391 | ₩19,845 | ₩19,364 | ₩19,391 | 0.00% | 84만 |
|---|
| 2026.07.13 | ₩19,257 | ₩19,351 | ₩18,977 | ₩19,150 | -0.56% | 62.1만 |
|---|
| 2026.07.10 | ₩19,190 | ₩19,378 | ₩19,030 | ₩19,177 | -0.07% | 53.1만 |
|---|
| 2026.07.09 | ₩19,458 | ₩19,645 | ₩19,124 | ₩19,284 | -0.89% | 91.7만 |
|---|
| 2026.07.08 | ₩18,175 | ₩19,084 | ₩18,175 | ₩19,043 | +4.78% | 121.9만 |
|---|
| 2026.07.07 | ₩18,602 | ₩18,990 | ₩17,948 | ₩18,335 | -1.44% | 118.2만 |
|---|
| 2026.07.06 | ₩19,244 | ₩19,538 | ₩18,709 | ₩18,896 | -1.81% | 88.1만 |
|---|
| 2026.07.02 | ₩19,271 | ₩19,471 | ₩18,749 | ₩19,124 | -0.76% | 139.2만 |
|---|
| 2026.07.01 | ₩21,168 | ₩21,195 | ₩19,057 | ₩19,110 | -9.72% | 117.9만 |
|---|
| 2026.06.30 | ₩21,315 | ₩21,623 | ₩21,035 | ₩21,262 | -0.25% | 101.9만 |
|---|
| 2026.06.29 | ₩20,861 | ₩21,422 | ₩20,433 | ₩21,208 | +1.67% | 127.3만 |
|---|
| 2026.06.26 | ₩20,660 | ₩20,954 | ₩20,393 | ₩20,861 | +0.97% | 409.1만 |
|---|
| 2026.06.25 | ₩20,072 | ₩20,781 | ₩19,805 | ₩20,741 | +3.33% | 137.7만 |
|---|
| 2026.06.24 | ₩20,433 | ₩20,701 | ₩19,217 | ₩19,725 | -3.47% | 168.9만 |
|---|
| 2026.06.23 | ₩20,006 | ₩20,807 | ₩19,899 | ₩20,620 | +3.07% | 136.7만 |
|---|
| 2026.06.22 | ₩21,248 | ₩21,636 | ₩20,233 | ₩20,473 | -3.65% | 128.7만 |
|---|
| 2026.06.18 | ₩20,407 | ₩21,289 | ₩20,153 | ₩21,248 | +4.13% | 157.9만 |
|---|
| 2026.06.17 | ₩19,899 | ₩20,914 | ₩19,525 | ₩20,193 | +1.48% | 166.9만 |
|---|
| 2026.06.16 | ₩19,872 | ₩20,260 | ₩19,738 | ₩19,765 | -0.54% | 81.9만 |
|---|
| 2026.06.15 | ₩20,286 | ₩20,286 | ₩19,551 | ₩19,738 | -2.70% | 112.4만 |
|---|
| 2026.06.12 | ₩19,819 | ₩20,380 | ₩19,672 | ₩20,019 | +1.01% | 75.9만 |
|---|
| 2026.06.11 | ₩19,805 | ₩20,032 | ₩19,378 | ₩19,578 | -1.15% | 68.2만 |
|---|
| 2026.06.10 | ₩19,792 | ₩20,059 | ₩19,351 | ₩19,511 | -1.42% | 66.2만 |
|---|
| 2026.06.09 | ₩20,246 | ₩20,741 | ₩19,297 | ₩19,778 | -2.31% | 126.8만 |
|---|
| 2026.06.08 | ₩19,364 | ₩20,099 | ₩19,190 | ₩19,885 | +2.69% | 102만 |
|---|
| 2026.06.05 | ₩19,404 | ₩19,538 | ₩18,830 | ₩19,084 | -1.65% | 56.6만 |
|---|
| 2026.06.04 | ₩19,150 | ₩19,645 | ₩19,084 | ₩19,538 | +2.02% | 120.7만 |
|---|
| 2026.06.03 | ₩19,324 | ₩19,511 | ₩19,084 | ₩19,324 | 0.00% | 85.8만 |
|---|
| 2026.06.02 | ₩19,164 | ₩19,698 | ₩19,110 | ₩19,498 | +1.74% | 161.8만 |
|---|
| 2026.06.01 | ₩19,284 | ₩19,444 | ₩18,910 | ₩19,124 | -0.83% | 67.7만 |
|---|
| 2026.05.29 | ₩20,113 | ₩20,420 | ₩19,337 | ₩19,404 | -3.52% | 93.2만 |
|---|
| 2026.05.28 | ₩20,246 | ₩20,353 | ₩19,872 | ₩20,139 | -0.53% | 67.2만 |
|---|
| 2026.05.27 | ₩21,355 | ₩21,355 | ₩20,166 | ₩20,313 | -4.88% | 81만 |
|---|
| 2026.05.26 | ₩20,941 | ₩21,542 | ₩20,914 | ₩21,315 | +1.79% | 77.3만 |
|---|
| 2026.05.22 | ₩20,487 | ₩20,741 | ₩20,153 | ₩20,741 | +1.24% | 75.4만 |
|---|
| 2026.05.21 | ₩20,487 | ₩20,754 | ₩20,246 | ₩20,407 | -0.39% | 79.4만 |
|---|
| 2026.05.20 | ₩20,580 | ₩20,848 | ₩20,353 | ₩20,741 | +0.78% | 102.9만 |
|---|
| 2026.05.19 | ₩19,939 | ₩20,647 | ₩19,444 | ₩20,433 | +2.48% | 93.1만 |
|---|
| 2026.05.18 | ₩20,487 | ₩20,554 | ₩20,019 | ₩20,193 | -1.44% | 57.8만 |
|---|
| 2026.05.15 | ₩20,580 | ₩20,834 | ₩20,273 | ₩20,433 | -0.71% | 55.1만 |
|---|
| 2026.05.14 | ₩20,995 | ₩21,208 | ₩20,540 | ₩20,995 | 0.00% | 65.9만 |
|---|
| 2026.05.13 | ₩20,233 | ₩21,008 | ₩20,086 | ₩20,848 | +3.04% | 66.1만 |
|---|
| 2026.05.12 | ₩20,340 | ₩20,353 | ₩19,685 | ₩20,179 | -0.79% | 79.5만 |
|---|
| 2026.05.11 | ₩20,032 | ₩20,647 | ₩19,925 | ₩20,433 | +2.00% | 59.8만 |
|---|
| 2026.05.08 | ₩20,888 | ₩20,888 | ₩19,805 | ₩19,979 | -4.35% | 63만 |
|---|
| 2026.05.07 | ₩21,048 | ₩21,569 | ₩20,540 | ₩20,620 | -2.03% | 108.1만 |
|---|
| 2026.05.06 | ₩20,580 | ₩21,275 | ₩20,447 | ₩20,995 | +2.01% | 67만 |
|---|
| 2026.05.05 | ₩20,246 | ₩21,115 | ₩20,219 | ₩21,088 | +4.16% | 73.8만 |
|---|
| 2026.05.04 | ₩20,968 | ₩21,649 | ₩19,551 | ₩19,952 | -4.84% | 125.8만 |
|---|
| 2026.05.01 | ₩21,248 | ₩22,050 | ₩18,776 | ₩20,807 | -2.08% | 198.5만 |
|---|
| 2026.04.30 | ₩20,981 | ₩22,037 | ₩20,874 | ₩21,850 | +4.14% | 126.7만 |
|---|
| 2026.04.29 | ₩21,088 | ₩21,355 | ₩20,807 | ₩20,914 | -0.82% | 67.9만 |
|---|
| 2026.04.28 | ₩21,489 | ₩21,636 | ₩21,008 | ₩21,061 | -1.99% | 93.9만 |
|---|
| 2026.04.27 | ₩21,035 | ₩21,663 | ₩20,848 | ₩21,476 | +2.10% | 137.3만 |
|---|
| 2026.04.24 | ₩19,605 | ₩20,219 | ₩19,511 | ₩20,179 | +2.93% | 65.6만 |
|---|
| 2026.04.23 | ₩19,511 | ₩20,099 | ₩19,458 | ₩19,658 | +0.75% | 50.9만 |
|---|
| 2026.04.22 | ₩19,337 | ₩19,591 | ₩19,190 | ₩19,391 | +0.28% | 69.3만 |
|---|
| 2026.04.21 | ₩19,164 | ₩19,792 | ₩18,990 | ₩19,110 | -0.28% | 53만 |
|---|
| 2026.04.20 | ₩19,551 | ₩19,618 | ₩18,950 | ₩19,137 | -2.12% | 68.7만 |
|---|
| 2026.04.17 | ₩19,190 | ₩19,966 | ₩19,190 | ₩19,645 | +2.37% | 52.2만 |
|---|
| 2026.04.16 | ₩20,153 | ₩20,634 | ₩19,110 | ₩19,204 | -4.71% | 93.9만 |
|---|
| 2026.04.15 | ₩20,046 | ₩20,273 | ₩19,885 | ₩20,260 | +1.07% | 50.9만 |
|---|
| 2026.04.14 | ₩20,059 | ₩20,206 | ₩19,738 | ₩20,046 | -0.07% | 64만 |
|---|
| 2026.04.13 | ₩20,046 | ₩20,326 | ₩19,819 | ₩20,072 | +0.13% | 45.9만 |
|---|
| 2026.04.10 | ₩20,099 | ₩20,313 | ₩19,912 | ₩20,086 | -0.07% | 54.5만 |
|---|
| 2026.04.09 | ₩19,738 | ₩20,366 | ₩19,484 | ₩20,086 | +1.76% | 83.8만 |
|---|
| 2026.04.08 | ₩19,738 | ₩19,952 | ₩19,511 | ₩19,859 | +0.61% | 132.3만 |
|---|
| 2026.04.07 | ₩19,150 | ₩19,378 | ₩18,883 | ₩19,150 | 0.00% | 65만 |
|---|
| 2026.04.06 | ₩19,150 | ₩19,364 | ₩19,030 | ₩19,257 | +0.56% | 72.9만 |
|---|
| 2026.04.02 | ₩18,923 | ₩19,364 | ₩18,749 | ₩19,271 | +1.84% | 64.5만 |
|---|
| 2026.04.01 | ₩19,431 | ₩19,618 | ₩19,164 | ₩19,190 | -1.24% | 48.9만 |
|---|
| 2026.03.31 | ₩19,244 | ₩19,685 | ₩19,110 | ₩19,364 | +0.63% | 58만 |
|---|
| 2026.03.30 | ₩19,712 | ₩19,712 | ₩18,937 | ₩19,017 | -3.53% | 71.6만 |
|---|
| 2026.03.27 | ₩18,990 | ₩19,551 | ₩18,990 | ₩19,525 | +2.81% | 75.1만 |
|---|
| 2026.03.26 | ₩19,738 | ₩19,925 | ₩19,150 | ₩19,271 | -2.37% | 54.8만 |
|---|
| 2026.03.25 | ₩20,046 | ₩20,233 | ₩19,778 | ₩19,952 | -0.47% | 82.1만 |
|---|
| 2026.03.24 | ₩18,816 | ₩19,912 | ₩18,816 | ₩19,885 | +5.68% | 73.2만 |
|---|
| 2026.03.23 | ₩18,549 | ₩19,110 | ₩18,415 | ₩19,017 | +2.52% | 59.7만 |
|---|
| 2026.03.20 | ₩18,923 | ₩18,923 | ₩17,827 | ₩18,121 | -4.24% | 122.8만 |
|---|
| 2026.03.19 | ₩18,375 | ₩18,910 | ₩18,322 | ₩18,790 | +2.25% | 66.1만 |
|---|
| 2026.03.18 | ₩18,429 | ₩18,816 | ₩18,268 | ₩18,549 | +0.65% | 64.6만 |
|---|
| 2026.03.17 | ₩18,455 | ₩18,683 | ₩18,322 | ₩18,562 | +0.58% | 51.7만 |
|---|
| 2026.03.16 | ₩18,121 | ₩18,348 | ₩17,801 | ₩18,335 | +1.18% | 57.2만 |
|---|
| 2026.03.13 | ₩17,720 | ₩18,201 | ₩17,573 | ₩17,854 | +0.75% | 59.8만 |
|---|
| 2026.03.12 | ₩17,867 | ₩18,054 | ₩17,413 | ₩17,613 | -1.42% | 92만 |
|---|
| 2026.03.11 | ₩18,429 | ₩18,536 | ₩18,001 | ₩18,228 | -1.09% | 43.1만 |
|---|
| 2026.03.10 | ₩18,536 | ₩19,017 | ₩18,415 | ₩18,616 | +0.43% | 75.4만 |
|---|
| 2026.03.09 | ₩17,854 | ₩18,589 | ₩17,547 | ₩18,549 | +3.89% | 58.9만 |
|---|
| 2026.03.06 | ₩18,014 | ₩18,348 | ₩17,627 | ₩18,121 | +0.59% | 83.6만 |
|---|
| 2026.03.05 | ₩18,656 | ₩18,656 | ₩17,974 | ₩18,469 | -1.00% | 85.3만 |
|---|
| 2026.03.04 | ₩18,656 | ₩19,150 | ₩18,295 | ₩18,803 | +0.79% | 135.8만 |
|---|
| 2026.03.03 | ₩18,175 | ₩18,576 | ₩17,600 | ₩18,295 | +0.66% | 100.7만 |
|---|
| 2026.03.02 | ₩19,244 | ₩19,404 | ₩18,576 | ₩18,803 | -2.29% | 111.5만 |
|---|
| 2026.02.27 | ₩19,899 | ₩19,899 | ₩17,921 | ₩19,284 | -3.09% | 221.4만 |
|---|
| 2026.02.26 | ₩20,380 | ₩21,329 | ₩19,284 | ₩19,899 | -2.36% | 188.2만 |
|---|
| 2026.02.25 | ₩19,498 | ₩19,498 | ₩18,830 | ₩19,110 | -1.99% | 69.6만 |
|---|
| 2026.02.24 | ₩19,324 | ₩19,484 | ₩18,950 | ₩19,337 | +0.07% | 46.5만 |
|---|
| 2026.02.23 | ₩19,444 | ₩19,444 | ₩18,749 | ₩19,231 | -1.10% | 54.2만 |
|---|
| 2026.02.20 | ₩19,418 | ₩19,792 | ₩19,217 | ₩19,484 | +0.34% | 60.4만 |
|---|
| 2026.02.19 | ₩19,391 | ₩19,685 | ₩19,097 | ₩19,538 | +0.76% | 55.6만 |
|---|
| 2026.02.18 | ₩19,511 | ₩19,912 | ₩19,337 | ₩19,484 | -0.14% | 51.8만 |
|---|
| 2026.02.17 | ₩19,337 | ₩19,698 | ₩18,883 | ₩19,404 | +0.35% | 69.6만 |
|---|
| 2026.02.13 | ₩18,549 | ₩19,364 | ₩18,242 | ₩19,297 | +4.03% | 87.1만 |
|---|
| 2026.02.12 | ₩19,712 | ₩20,113 | ₩18,562 | ₩18,643 | -5.42% | 70.5만 |
|---|
| 2026.02.11 | ₩19,378 | ₩19,631 | ₩19,017 | ₩19,551 | +0.90% | 57만 |
|---|
| 2026.02.10 | ₩19,003 | ₩19,150 | ₩18,723 | ₩19,017 | +0.07% | 57.6만 |
|---|
| 2026.02.09 | ₩18,963 | ₩19,538 | ₩18,455 | ₩19,017 | +0.28% | 67.9만 |
|---|
| 2026.02.06 | ₩18,495 | ₩19,043 | ₩18,442 | ₩18,856 | +1.95% | 96.8만 |
|---|
| 2026.02.05 | ₩18,536 | ₩18,576 | ₩18,014 | ₩18,295 | -1.30% | 54.8만 |
|---|
| 2026.02.04 | ₩19,311 | ₩19,458 | ₩17,988 | ₩18,429 | -4.57% | 93.7만 |
|---|
| 2026.02.03 | ₩19,284 | ₩19,351 | ₩18,643 | ₩19,177 | -0.55% | 64.8만 |
|---|
| 2026.02.02 | ₩18,282 | ₩18,977 | ₩18,268 | ₩18,749 | +2.56% | 60.5만 |
|---|
| 2026.01.30 | ₩18,242 | ₩18,589 | ₩18,068 | ₩18,455 | +1.17% | 58.2만 |
|---|
| 2026.01.29 | ₩18,509 | ₩18,709 | ₩17,907 | ₩18,482 | -0.14% | 57.5만 |
|---|
| 2026.01.28 | ₩18,602 | ₩18,602 | ₩17,974 | ₩18,175 | -2.30% | 60.2만 |
|---|
| 2026.01.27 | ₩18,215 | ₩18,669 | ₩18,108 | ₩18,522 | +1.69% | 46.3만 |
|---|
| 2026.01.26 | ₩18,469 | ₩18,683 | ₩18,188 | ₩18,242 | -1.23% | 73.1만 |
|---|
| 2026.01.23 | ₩19,164 | ₩19,631 | ₩18,188 | ₩18,335 | -4.32% | 99.7만 |
|---|
| 2026.01.22 | ₩18,696 | ₩19,150 | ₩18,429 | ₩18,950 | +1.36% | 127.8만 |
|---|
| 2026.01.21 | ₩18,108 | ₩18,683 | ₩17,948 | ₩18,669 | +3.10% | 61.2만 |
|---|
| 2026.01.20 | ₩18,335 | ₩18,616 | ₩17,734 | ₩17,934 | -2.19% | 73.2만 |
|---|
| 2026.01.16 | ₩18,442 | ₩18,683 | ₩18,148 | ₩18,616 | +0.94% | 67만 |
|---|
| 2026.01.15 | ₩18,188 | ₩18,629 | ₩18,188 | ₩18,415 | +1.25% | 71.2만 |
|---|
| 2026.01.14 | ₩18,268 | ₩18,683 | ₩17,948 | ₩18,188 | -0.44% | 52.3만 |
|---|
| 2026.01.13 | ₩17,386 | ₩18,429 | ₩17,373 | ₩18,255 | +5.00% | 105.8만 |
|---|
| 2026.01.12 | ₩16,397 | ₩17,306 | ₩16,384 | ₩17,253 | +5.22% | 56.5만 |
|---|
| 2026.01.09 | ₩16,772 | ₩16,838 | ₩16,371 | ₩16,598 | -1.04% | 42.3만 |
|---|
| 2026.01.08 | ₩16,143 | ₩16,758 | ₩16,143 | ₩16,718 | +3.56% | 44.1만 |
|---|
| 2026.01.07 | ₩16,718 | ₩16,785 | ₩16,090 | ₩16,170 | -3.28% | 45.3만 |
|---|
| 2026.01.06 | ₩16,772 | ₩16,772 | ₩16,411 | ₩16,638 | -0.80% | 49.9만 |
|---|
| 2026.01.05 | ₩16,357 | ₩16,945 | ₩16,224 | ₩16,825 | +2.86% | 59.9만 |
|---|
| 2026.01.02 | ₩16,063 | ₩16,197 | ₩15,823 | ₩16,170 | +0.67% | 44.4만 |
|---|
| 2025.12.31 | ₩16,237 | ₩16,237 | ₩15,863 | ₩15,930 | -1.89% | 37.7만 |
|---|
| 2025.12.30 | ₩16,237 | ₩16,237 | ₩16,050 | ₩16,197 | -0.25% | 33.3만 |
|---|
| 2025.12.29 | ₩16,197 | ₩16,224 | ₩15,916 | ₩16,170 | -0.17% | 47.9만 |
|---|
| 2025.12.26 | ₩16,250 | ₩16,411 | ₩15,983 | ₩16,197 | -0.33% | 33.3만 |
|---|
| 2025.12.24 | ₩16,277 | ₩16,411 | ₩16,090 | ₩16,304 | +0.16% | 20.7만 |
|---|
| 2025.12.23 | ₩16,411 | ₩16,504 | ₩16,317 | ₩16,331 | -0.49% | 38.5만 |
|---|
| 2025.12.22 | ₩16,518 | ₩16,798 | ₩16,411 | ₩16,478 | -0.24% | 48.1만 |
|---|
| 2025.12.19 | ₩16,411 | ₩16,598 | ₩16,317 | ₩16,357 | -0.33% | 150.3만 |
|---|
| 2025.12.18 | ₩16,718 | ₩16,985 | ₩16,411 | ₩16,478 | -1.44% | 59.1만 |
|---|
| 2025.12.17 | ₩16,919 | ₩17,052 | ₩16,357 | ₩16,491 | -2.53% | 57.3만 |
|---|
| 2025.12.16 | ₩17,132 | ₩17,333 | ₩16,544 | ₩16,905 | -1.33% | 61.5만 |
|---|
| 2025.12.15 | ₩17,360 | ₩17,480 | ₩17,186 | ₩17,186 | -1.00% | 57.6만 |
|---|
| 2025.12.12 | ₩17,573 | ₩17,707 | ₩17,159 | ₩17,253 | -1.83% | 54만 |
|---|
| 2025.12.11 | ₩17,172 | ₩17,667 | ₩17,172 | ₩17,507 | +1.95% | 54만 |
|---|
| 2025.12.10 | ₩17,186 | ₩17,680 | ₩17,186 | ₩17,346 | +0.93% | 84.4만 |
|---|
| 2025.12.09 | ₩16,905 | ₩17,386 | ₩16,905 | ₩17,293 | +2.29% | 51.4만 |
|---|
| 2025.12.08 | ₩17,213 | ₩17,493 | ₩16,865 | ₩16,999 | -1.24% | 71.1만 |
|---|
| 2025.12.05 | ₩17,333 | ₩17,493 | ₩17,052 | ₩17,106 | -1.31% | 62.5만 |
|---|
| 2025.12.04 | ₩16,758 | ₩17,306 | ₩16,678 | ₩17,293 | +3.19% | 82.2만 |
|---|
| 2025.12.03 | ₩16,705 | ₩16,959 | ₩16,598 | ₩16,705 | 0.00% | 125.3만 |
|---|
| 2025.12.02 | ₩16,772 | ₩16,852 | ₩16,451 | ₩16,598 | -1.04% | 117.8만 |
|---|
| 2025.12.01 | ₩16,331 | ₩16,865 | ₩16,250 | ₩16,758 | +2.62% | 64.6만 |
|---|
| 2025.11.28 | ₩16,184 | ₩16,571 | ₩16,143 | ₩16,451 | +1.65% | 28.4만 |
|---|
| 2025.11.26 | ₩16,304 | ₩16,357 | ₩16,103 | ₩16,237 | -0.41% | 51.1만 |
|---|
| 2025.11.25 | ₩16,184 | ₩16,424 | ₩15,970 | ₩16,290 | +0.66% | 68.2만 |
|---|
| 2025.11.24 | ₩15,676 | ₩16,277 | ₩15,449 | ₩15,970 | +1.88% | 82.6만 |
|---|
| 2025.11.21 | ₩15,061 | ₩15,596 | ₩14,927 | ₩15,395 | +2.22% | 95.8만 |
|---|
| 2025.11.20 | ₩15,716 | ₩15,956 | ₩14,954 | ₩14,981 | -4.68% | 71.5만 |
|---|
| 2025.11.19 | ₩15,676 | ₩15,836 | ₩15,382 | ₩15,435 | -1.53% | 72.3만 |
|---|
| 2025.11.18 | ₩15,382 | ₩15,930 | ₩15,368 | ₩15,809 | +2.78% | 84.5만 |
|---|
| 2025.11.17 | ₩15,956 | ₩16,157 | ₩15,489 | ₩15,582 | -2.35% | 86.6만 |
|---|
| 2025.11.14 | ₩15,863 | ₩16,023 | ₩14,714 | ₩15,970 | +0.67% | 69.6만 |
|---|
| 2025.11.13 | ₩16,892 | ₩16,919 | ₩15,890 | ₩16,063 | -4.91% | 79.8만 |
|---|
| 2025.11.12 | ₩16,945 | ₩17,159 | ₩16,878 | ₩16,985 | +0.24% | 71.6만 |
|---|
| 2025.11.11 | ₩16,718 | ₩17,199 | ₩16,584 | ₩16,945 | +1.36% | 66.9만 |
|---|
| 2025.11.10 | ₩16,892 | ₩16,919 | ₩16,357 | ₩16,665 | -1.34% | 70.1만 |
|---|
| 2025.11.07 | ₩16,905 | ₩16,905 | ₩16,197 | ₩16,598 | -1.82% | 131.5만 |
|---|
| 2025.11.06 | ₩17,466 | ₩17,466 | ₩16,825 | ₩16,972 | -2.83% | 75.2만 |
|---|
| 2025.11.05 | ₩16,745 | ₩17,413 | ₩16,745 | ₩17,333 | +3.51% | 95.7만 |
|---|
| 2025.11.04 | ₩16,812 | ₩16,852 | ₩16,451 | ₩16,731 | -0.48% | 96.4만 |
|---|
| 2025.11.03 | ₩16,050 | ₩17,360 | ₩15,970 | ₩17,025 | +6.08% | 202만 |
|---|
| 2025.10.31 | ₩17,507 | ₩18,709 | ₩16,371 | ₩16,437 | -6.11% | 232.4만 |
|---|
| 2025.10.30 | ₩18,201 | ₩18,576 | ₩17,734 | ₩17,961 | -1.32% | 150만 |
|---|
| 2025.10.29 | ₩17,493 | ₩18,362 | ₩17,346 | ₩18,255 | +4.35% | 110.6만 |
|---|
| 2025.10.28 | ₩17,146 | ₩17,707 | ₩16,932 | ₩17,560 | +2.42% | 78.1만 |
|---|
| 2025.10.27 | ₩17,373 | ₩17,480 | ₩17,132 | ₩17,266 | -0.62% | 75.2만 |
|---|
| 2025.10.24 | ₩17,253 | ₩17,426 | ₩17,159 | ₩17,306 | +0.31% | 61.9만 |
|---|
| 2025.10.23 | ₩16,531 | ₩17,213 | ₩16,531 | ₩17,079 | +3.31% | 90.8만 |
|---|
| 2025.10.22 | ₩16,464 | ₩16,558 | ₩16,184 | ₩16,464 | 0.00% | 66.1만 |
|---|
| 2025.10.21 | ₩16,077 | ₩16,424 | ₩16,077 | ₩16,384 | +1.91% | 67.8만 |
|---|
| 2025.10.20 | ₩15,729 | ₩16,210 | ₩15,649 | ₩16,170 | +2.80% | 79.1만 |
|---|
| 2025.10.17 | ₩15,248 | ₩15,662 | ₩15,248 | ₩15,609 | +2.37% | 61.7만 |
|---|
| 2025.10.16 | ₩15,582 | ₩15,756 | ₩15,342 | ₩15,382 | -1.29% | 72.6만 |
|---|
| 2025.10.15 | ₩15,034 | ₩15,489 | ₩15,034 | ₩15,489 | +3.02% | 66.9만 |
|---|
| 2025.10.14 | ₩14,513 | ₩15,048 | ₩14,513 | ₩14,874 | +2.49% | 63만 |
|---|
| 2025.10.13 | ₩14,567 | ₩14,820 | ₩14,339 | ₩14,780 | +1.47% | 76.3만 |
|---|
| 2025.10.10 | ₩14,780 | ₩14,901 | ₩14,339 | ₩14,353 | -2.89% | 133.1만 |
|---|