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 | ₩15,398 | ₩15,425 | ₩15,104 | ₩15,170 | -1.48% | 40.3만 |
| 2026.10.08 | ₩15,277 | ₩15,585 | ₩15,050 | ₩15,358 | +0.53% | 91만 |
| 2026.10.07 | ₩15,879 | ₩15,986 | ₩15,090 | ₩15,264 | -3.88% | 102.6만 |
| 2026.10.06 | ₩15,946 | ₩16,227 | ₩15,786 | ₩16,067 | +0.76% | 53.1만 |
| 2026.10.05 | ₩15,826 | ₩16,214 | ₩15,639 | ₩15,799 | -0.17% | 78.1만 |
| 2026.10.02 | ₩16,000 | ₩16,187 | ₩15,706 | ₩15,772 | -1.42% | 71.7만 |
| 2026.10.01 | ₩15,170 | ₩15,853 | ₩14,983 | ₩15,826 | +4.32% | 110.4만 |
| 2026.09.30 | ₩15,318 | ₩15,384 | ₩15,117 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,277 |
| -0.26% |
| 86.5만 |
| 2026.09.29 | ₩15,558 | ₩15,558 | ₩15,184 | ₩15,251 | -1.98% | 59.3만 |
|---|
| 2026.09.28 | ₩15,652 | ₩15,692 | ₩15,358 | ₩15,491 | -1.03% | 63.2만 |
|---|
| 2026.09.25 | ₩15,625 | ₩15,786 | ₩15,425 | ₩15,679 | +0.34% | 85.7만 |
|---|
| 2026.09.24 | ₩15,625 | ₩15,719 | ₩15,318 | ₩15,625 | 0.00% | 102.7만 |
|---|
| 2026.09.23 | ₩15,665 | ₩15,893 | ₩15,425 | ₩15,665 | 0.00% | 125.6만 |
|---|
| 2026.09.22 | ₩16,695 | ₩16,695 | ₩15,706 | ₩15,706 | -5.93% | 111.8만 |
|---|
| 2026.09.21 | ₩17,124 | ₩17,124 | ₩16,682 | ₩16,695 | -2.50% | 65.2만 |
|---|
| 2026.09.18 | ₩17,043 | ₩17,177 | ₩16,923 | ₩17,030 | -0.08% | 123.1만 |
|---|
| 2026.09.17 | ₩17,391 | ₩17,578 | ₩16,990 | ₩17,057 | -1.92% | 86만 |
|---|
| 2026.09.16 | ₩17,552 | ₩17,605 | ₩16,910 | ₩17,271 | -1.60% | 57.8만 |
|---|
| 2026.09.15 | ₩17,351 | ₩17,364 | ₩17,083 | ₩17,364 | +0.08% | 66.6만 |
|---|
| 2026.09.14 | ₩17,271 | ₩17,525 | ₩17,030 | ₩17,351 | +0.46% | 83만 |
|---|
| 2026.09.11 | ₩17,899 | ₩18,020 | ₩17,645 | ₩17,739 | -0.90% | 60.7만 |
|---|
| 2026.09.10 | ₩17,792 | ₩17,926 | ₩17,565 | ₩17,645 | -0.83% | 50.1만 |
|---|
| 2026.09.09 | ₩17,913 | ₩18,100 | ₩17,766 | ₩18,060 | +0.82% | 65만 |
|---|
| 2026.09.08 | ₩17,886 | ₩18,261 | ₩17,779 | ₩18,060 | +0.97% | 52.8만 |
|---|
| 2026.09.04 | ₩17,632 | ₩18,114 | ₩17,431 | ₩17,685 | +0.30% | 57.3만 |
|---|
| 2026.09.03 | ₩17,645 | ₩17,873 | ₩16,963 | ₩17,552 | -0.53% | 76.8만 |
|---|
| 2026.09.02 | ₩17,659 | ₩18,060 | ₩17,538 | ₩17,726 | +0.38% | 64.6만 |
|---|
| 2026.09.01 | ₩17,619 | ₩17,899 | ₩17,364 | ₩17,712 | +0.53% | 127.6만 |
|---|
| 2026.08.31 | ₩17,672 | ₩17,833 | ₩17,418 | ₩17,766 | +0.53% | 76.9만 |
|---|
| 2026.08.28 | ₩18,154 | ₩18,381 | ₩17,552 | ₩17,605 | -3.02% | 76.7만 |
|---|
| 2026.08.27 | ₩17,645 | ₩18,501 | ₩17,538 | ₩18,127 | +2.73% | 158.6만 |
|---|
| 2026.08.26 | ₩17,659 | ₩17,659 | ₩17,338 | ₩17,632 | -0.15% | 104.5만 |
|---|
| 2026.08.25 | ₩17,873 | ₩17,873 | ₩17,364 | ₩17,605 | -1.50% | 63만 |
|---|
| 2026.08.24 | ₩18,207 | ₩18,247 | ₩17,605 | ₩17,605 | -3.31% | 93.3만 |
|---|
| 2026.08.21 | ₩18,609 | ₩18,609 | ₩18,234 | ₩18,301 | -1.65% | 57만 |
|---|
| 2026.08.20 | ₩18,649 | ₩18,996 | ₩18,328 | ₩18,461 | -1.00% | 77.4만 |
|---|
| 2026.08.19 | ₩18,903 | ₩18,903 | ₩18,461 | ₩18,796 | -0.57% | 77.2만 |
|---|
| 2026.08.18 | ₩18,916 | ₩18,916 | ₩18,461 | ₩18,742 | -0.92% | 63만 |
|---|
| 2026.08.17 | ₩19,050 | ₩19,291 | ₩18,916 | ₩19,157 | +0.56% | 58.5만 |
|---|
| 2026.08.14 | ₩18,528 | ₩19,157 | ₩18,354 | ₩19,023 | +2.67% | 72.6만 |
|---|
| 2026.08.13 | ₩18,716 | ₩18,889 | ₩18,501 | ₩18,528 | -1.00% | 56.3만 |
|---|
| 2026.08.12 | ₩18,609 | ₩19,103 | ₩18,609 | ₩18,742 | +0.72% | 47.6만 |
|---|
| 2026.08.11 | ₩18,301 | ₩18,756 | ₩18,301 | ₩18,528 | +1.24% | 68만 |
|---|
| 2026.08.10 | ₩17,993 | ₩18,341 | ₩17,940 | ₩18,100 | +0.59% | 57.4만 |
|---|
| 2026.08.07 | ₩18,140 | ₩18,301 | ₩17,712 | ₩18,033 | -0.59% | 53.2만 |
|---|
| 2026.08.06 | ₩18,234 | ₩18,501 | ₩18,047 | ₩18,114 | -0.66% | 67.6만 |
|---|
| 2026.08.05 | ₩18,274 | ₩18,635 | ₩18,047 | ₩18,167 | -0.59% | 80.4만 |
|---|
| 2026.08.04 | ₩17,966 | ₩18,501 | ₩17,699 | ₩18,207 | +1.34% | 111.7만 |
|---|
| 2026.08.03 | ₩16,588 | ₩17,766 | ₩16,588 | ₩17,672 | +6.53% | 114.8만 |
|---|
| 2026.07.31 | ₩17,083 | ₩17,445 | ₩16,669 | ₩16,709 | -2.19% | 109.7만 |
|---|
| 2026.07.30 | ₩17,070 | ₩17,297 | ₩15,786 | ₩16,669 | -2.35% | 175.4만 |
|---|
| 2026.07.29 | ₩17,257 | ₩17,364 | ₩15,960 | ₩16,120 | -6.59% | 161.7만 |
|---|
| 2026.07.28 | ₩18,729 | ₩18,930 | ₩17,244 | ₩17,311 | -7.57% | 133.7만 |
|---|
| 2026.07.27 | ₩19,264 | ₩19,532 | ₩18,475 | ₩18,916 | -1.81% | 54.5만 |
|---|
| 2026.07.24 | ₩19,545 | ₩19,545 | ₩18,970 | ₩19,197 | -1.78% | 75.3만 |
|---|
| 2026.07.23 | ₩19,598 | ₩20,080 | ₩19,344 | ₩19,384 | -1.09% | 73.1만 |
|---|
| 2026.07.22 | ₩19,411 | ₩20,000 | ₩19,411 | ₩19,826 | +2.14% | 76.4만 |
|---|
| 2026.07.21 | ₩19,598 | ₩19,826 | ₩19,398 | ₩19,505 | -0.48% | 62.7만 |
|---|
| 2026.07.20 | ₩19,304 | ₩19,411 | ₩19,077 | ₩19,318 | +0.07% | 41만 |
|---|
| 2026.07.17 | ₩18,782 | ₩19,438 | ₩18,729 | ₩19,184 | +2.14% | 57.8만 |
|---|
| 2026.07.16 | ₩19,318 | ₩19,639 | ₩18,930 | ₩19,103 | -1.11% | 76.5만 |
|---|
| 2026.07.15 | ₩19,558 | ₩19,692 | ₩18,956 | ₩19,398 | -0.82% | 51.4만 |
|---|
| 2026.07.14 | ₩19,411 | ₩19,866 | ₩19,384 | ₩19,411 | 0.00% | 84만 |
|---|
| 2026.07.13 | ₩19,277 | ₩19,371 | ₩18,996 | ₩19,170 | -0.56% | 62.1만 |
|---|
| 2026.07.10 | ₩19,211 | ₩19,398 | ₩19,050 | ₩19,197 | -0.07% | 53.1만 |
|---|
| 2026.07.09 | ₩19,478 | ₩19,665 | ₩19,144 | ₩19,304 | -0.89% | 91.7만 |
|---|
| 2026.07.08 | ₩18,194 | ₩19,103 | ₩18,194 | ₩19,063 | +4.78% | 121.9만 |
|---|
| 2026.07.07 | ₩18,622 | ₩19,010 | ₩17,966 | ₩18,354 | -1.44% | 118.2만 |
|---|
| 2026.07.06 | ₩19,264 | ₩19,558 | ₩18,729 | ₩18,916 | -1.81% | 88.1만 |
|---|
| 2026.07.02 | ₩19,291 | ₩19,491 | ₩18,769 | ₩19,144 | -0.76% | 139.2만 |
|---|
| 2026.07.01 | ₩21,190 | ₩21,217 | ₩19,077 | ₩19,130 | -9.72% | 117.9만 |
|---|
| 2026.06.30 | ₩21,338 | ₩21,645 | ₩21,057 | ₩21,284 | -0.25% | 101.9만 |
|---|
| 2026.06.29 | ₩20,883 | ₩21,445 | ₩20,455 | ₩21,231 | +1.67% | 127.3만 |
|---|
| 2026.06.26 | ₩20,682 | ₩20,976 | ₩20,415 | ₩20,883 | +0.97% | 409.1만 |
|---|
| 2026.06.25 | ₩20,093 | ₩20,802 | ₩19,826 | ₩20,762 | +3.33% | 137.7만 |
|---|
| 2026.06.24 | ₩20,455 | ₩20,722 | ₩19,237 | ₩19,746 | -3.47% | 168.9만 |
|---|
| 2026.06.23 | ₩20,027 | ₩20,829 | ₩19,920 | ₩20,642 | +3.07% | 136.7만 |
|---|
| 2026.06.22 | ₩21,271 | ₩21,659 | ₩20,254 | ₩20,495 | -3.65% | 128.7만 |
|---|
| 2026.06.18 | ₩20,428 | ₩21,311 | ₩20,174 | ₩21,271 | +4.13% | 157.9만 |
|---|
| 2026.06.17 | ₩19,920 | ₩20,936 | ₩19,545 | ₩20,214 | +1.48% | 166.9만 |
|---|
| 2026.06.16 | ₩19,893 | ₩20,281 | ₩19,759 | ₩19,786 | -0.54% | 81.9만 |
|---|
| 2026.06.15 | ₩20,308 | ₩20,308 | ₩19,572 | ₩19,759 | -2.70% | 112.4만 |
|---|
| 2026.06.12 | ₩19,839 | ₩20,401 | ₩19,692 | ₩20,040 | +1.01% | 75.9만 |
|---|
| 2026.06.11 | ₩19,826 | ₩20,053 | ₩19,398 | ₩19,598 | -1.15% | 68.2만 |
|---|
| 2026.06.10 | ₩19,813 | ₩20,080 | ₩19,371 | ₩19,532 | -1.42% | 66.2만 |
|---|
| 2026.06.09 | ₩20,267 | ₩20,762 | ₩19,318 | ₩19,799 | -2.31% | 126.8만 |
|---|
| 2026.06.08 | ₩19,384 | ₩20,120 | ₩19,211 | ₩19,906 | +2.69% | 102만 |
|---|
| 2026.06.05 | ₩19,425 | ₩19,558 | ₩18,849 | ₩19,103 | -1.65% | 56.6만 |
|---|
| 2026.06.04 | ₩19,170 | ₩19,665 | ₩19,103 | ₩19,558 | +2.02% | 120.7만 |
|---|
| 2026.06.03 | ₩19,344 | ₩19,532 | ₩19,103 | ₩19,344 | 0.00% | 85.8만 |
|---|
| 2026.06.02 | ₩19,184 | ₩19,719 | ₩19,130 | ₩19,518 | +1.74% | 161.8만 |
|---|
| 2026.06.01 | ₩19,304 | ₩19,465 | ₩18,930 | ₩19,144 | -0.83% | 67.7만 |
|---|
| 2026.05.29 | ₩20,134 | ₩20,441 | ₩19,358 | ₩19,425 | -3.52% | 93.2만 |
|---|
| 2026.05.28 | ₩20,267 | ₩20,374 | ₩19,893 | ₩20,160 | -0.53% | 67.2만 |
|---|
| 2026.05.27 | ₩21,378 | ₩21,378 | ₩20,187 | ₩20,334 | -4.88% | 81만 |
|---|
| 2026.05.26 | ₩20,963 | ₩21,565 | ₩20,936 | ₩21,338 | +1.79% | 77.3만 |
|---|
| 2026.05.22 | ₩20,508 | ₩20,762 | ₩20,174 | ₩20,762 | +1.24% | 75.4만 |
|---|
| 2026.05.21 | ₩20,508 | ₩20,776 | ₩20,267 | ₩20,428 | -0.39% | 79.4만 |
|---|
| 2026.05.20 | ₩20,602 | ₩20,869 | ₩20,374 | ₩20,762 | +0.78% | 102.9만 |
|---|
| 2026.05.19 | ₩19,960 | ₩20,669 | ₩19,465 | ₩20,455 | +2.48% | 93.1만 |
|---|
| 2026.05.18 | ₩20,508 | ₩20,575 | ₩20,040 | ₩20,214 | -1.44% | 57.8만 |
|---|
| 2026.05.15 | ₩20,602 | ₩20,856 | ₩20,294 | ₩20,455 | -0.71% | 55.1만 |
|---|
| 2026.05.14 | ₩21,017 | ₩21,231 | ₩20,562 | ₩21,017 | 0.00% | 65.9만 |
|---|
| 2026.05.13 | ₩20,254 | ₩21,030 | ₩20,107 | ₩20,869 | +3.04% | 66.1만 |
|---|
| 2026.05.12 | ₩20,361 | ₩20,374 | ₩19,705 | ₩20,200 | -0.79% | 79.5만 |
|---|
| 2026.05.11 | ₩20,053 | ₩20,669 | ₩19,946 | ₩20,455 | +2.00% | 59.8만 |
|---|
| 2026.05.08 | ₩20,910 | ₩20,910 | ₩19,826 | ₩20,000 | -4.35% | 63만 |
|---|
| 2026.05.07 | ₩21,070 | ₩21,592 | ₩20,562 | ₩20,642 | -2.03% | 108.1만 |
|---|
| 2026.05.06 | ₩20,602 | ₩21,297 | ₩20,468 | ₩21,017 | +2.01% | 67만 |
|---|
| 2026.05.05 | ₩20,267 | ₩21,137 | ₩20,241 | ₩21,110 | +4.16% | 73.8만 |
|---|
| 2026.05.04 | ₩20,990 | ₩21,672 | ₩19,572 | ₩19,973 | -4.84% | 125.8만 |
|---|
| 2026.05.01 | ₩21,271 | ₩22,073 | ₩18,796 | ₩20,829 | -2.08% | 198.5만 |
|---|
| 2026.04.30 | ₩21,003 | ₩22,060 | ₩20,896 | ₩21,873 | +4.14% | 126.7만 |
|---|
| 2026.04.29 | ₩21,110 | ₩21,378 | ₩20,829 | ₩20,936 | -0.82% | 67.9만 |
|---|
| 2026.04.28 | ₩21,512 | ₩21,659 | ₩21,030 | ₩21,083 | -1.99% | 93.9만 |
|---|
| 2026.04.27 | ₩21,057 | ₩21,685 | ₩20,869 | ₩21,498 | +2.10% | 137.3만 |
|---|
| 2026.04.24 | ₩19,625 | ₩20,241 | ₩19,532 | ₩20,200 | +2.93% | 65.6만 |
|---|
| 2026.04.23 | ₩19,532 | ₩20,120 | ₩19,478 | ₩19,679 | +0.75% | 50.9만 |
|---|
| 2026.04.22 | ₩19,358 | ₩19,612 | ₩19,211 | ₩19,411 | +0.28% | 69.3만 |
|---|
| 2026.04.21 | ₩19,184 | ₩19,813 | ₩19,010 | ₩19,130 | -0.28% | 53만 |
|---|
| 2026.04.20 | ₩19,572 | ₩19,639 | ₩18,970 | ₩19,157 | -2.12% | 68.7만 |
|---|
| 2026.04.17 | ₩19,211 | ₩19,986 | ₩19,211 | ₩19,665 | +2.37% | 52.2만 |
|---|
| 2026.04.16 | ₩20,174 | ₩20,655 | ₩19,130 | ₩19,224 | -4.71% | 93.9만 |
|---|
| 2026.04.15 | ₩20,067 | ₩20,294 | ₩19,906 | ₩20,281 | +1.07% | 50.9만 |
|---|
| 2026.04.14 | ₩20,080 | ₩20,227 | ₩19,759 | ₩20,067 | -0.07% | 64만 |
|---|
| 2026.04.13 | ₩20,067 | ₩20,348 | ₩19,839 | ₩20,093 | +0.13% | 45.9만 |
|---|
| 2026.04.10 | ₩20,120 | ₩20,334 | ₩19,933 | ₩20,107 | -0.07% | 54.5만 |
|---|
| 2026.04.09 | ₩19,759 | ₩20,388 | ₩19,505 | ₩20,107 | +1.76% | 83.8만 |
|---|
| 2026.04.08 | ₩19,759 | ₩19,973 | ₩19,532 | ₩19,879 | +0.61% | 132.3만 |
|---|
| 2026.04.07 | ₩19,170 | ₩19,398 | ₩18,903 | ₩19,170 | 0.00% | 65만 |
|---|
| 2026.04.06 | ₩19,170 | ₩19,384 | ₩19,050 | ₩19,277 | +0.56% | 72.9만 |
|---|
| 2026.04.02 | ₩18,943 | ₩19,384 | ₩18,769 | ₩19,291 | +1.84% | 64.5만 |
|---|
| 2026.04.01 | ₩19,451 | ₩19,639 | ₩19,184 | ₩19,211 | -1.24% | 48.9만 |
|---|
| 2026.03.31 | ₩19,264 | ₩19,705 | ₩19,130 | ₩19,384 | +0.63% | 58만 |
|---|
| 2026.03.30 | ₩19,732 | ₩19,732 | ₩18,956 | ₩19,037 | -3.53% | 71.6만 |
|---|
| 2026.03.27 | ₩19,010 | ₩19,572 | ₩19,010 | ₩19,545 | +2.81% | 75.1만 |
|---|
| 2026.03.26 | ₩19,759 | ₩19,946 | ₩19,170 | ₩19,291 | -2.37% | 54.8만 |
|---|
| 2026.03.25 | ₩20,067 | ₩20,254 | ₩19,799 | ₩19,973 | -0.47% | 82.1만 |
|---|
| 2026.03.24 | ₩18,836 | ₩19,933 | ₩18,836 | ₩19,906 | +5.68% | 73.2만 |
|---|
| 2026.03.23 | ₩18,568 | ₩19,130 | ₩18,435 | ₩19,037 | +2.52% | 59.7만 |
|---|
| 2026.03.20 | ₩18,943 | ₩18,943 | ₩17,846 | ₩18,140 | -4.24% | 122.8만 |
|---|
| 2026.03.19 | ₩18,394 | ₩18,930 | ₩18,341 | ₩18,809 | +2.25% | 66.1만 |
|---|
| 2026.03.18 | ₩18,448 | ₩18,836 | ₩18,287 | ₩18,568 | +0.65% | 64.6만 |
|---|
| 2026.03.17 | ₩18,475 | ₩18,702 | ₩18,341 | ₩18,582 | +0.58% | 51.7만 |
|---|
| 2026.03.16 | ₩18,140 | ₩18,368 | ₩17,819 | ₩18,354 | +1.18% | 57.2만 |
|---|
| 2026.03.13 | ₩17,739 | ₩18,221 | ₩17,592 | ₩17,873 | +0.75% | 59.8만 |
|---|
| 2026.03.12 | ₩17,886 | ₩18,073 | ₩17,431 | ₩17,632 | -1.42% | 92만 |
|---|
| 2026.03.11 | ₩18,448 | ₩18,555 | ₩18,020 | ₩18,247 | -1.09% | 43.1만 |
|---|
| 2026.03.10 | ₩18,555 | ₩19,037 | ₩18,435 | ₩18,635 | +0.43% | 75.4만 |
|---|
| 2026.03.09 | ₩17,873 | ₩18,609 | ₩17,565 | ₩18,568 | +3.89% | 58.9만 |
|---|
| 2026.03.06 | ₩18,033 | ₩18,368 | ₩17,645 | ₩18,140 | +0.59% | 83.6만 |
|---|
| 2026.03.05 | ₩18,675 | ₩18,675 | ₩17,993 | ₩18,488 | -1.00% | 85.3만 |
|---|
| 2026.03.04 | ₩18,675 | ₩19,170 | ₩18,314 | ₩18,823 | +0.79% | 135.8만 |
|---|
| 2026.03.03 | ₩18,194 | ₩18,595 | ₩17,619 | ₩18,314 | +0.66% | 100.7만 |
|---|
| 2026.03.02 | ₩19,264 | ₩19,425 | ₩18,595 | ₩18,823 | -2.29% | 111.5만 |
|---|
| 2026.02.27 | ₩19,920 | ₩19,920 | ₩17,940 | ₩19,304 | -3.09% | 221.4만 |
|---|
| 2026.02.26 | ₩20,401 | ₩21,351 | ₩19,304 | ₩19,920 | -2.36% | 188.2만 |
|---|
| 2026.02.25 | ₩19,518 | ₩19,518 | ₩18,849 | ₩19,130 | -1.99% | 69.6만 |
|---|
| 2026.02.24 | ₩19,344 | ₩19,505 | ₩18,970 | ₩19,358 | +0.07% | 46.5만 |
|---|
| 2026.02.23 | ₩19,465 | ₩19,465 | ₩18,769 | ₩19,251 | -1.10% | 54.2만 |
|---|
| 2026.02.20 | ₩19,438 | ₩19,813 | ₩19,237 | ₩19,505 | +0.34% | 60.4만 |
|---|
| 2026.02.19 | ₩19,411 | ₩19,705 | ₩19,117 | ₩19,558 | +0.76% | 55.6만 |
|---|
| 2026.02.18 | ₩19,532 | ₩19,933 | ₩19,358 | ₩19,505 | -0.14% | 51.8만 |
|---|
| 2026.02.17 | ₩19,358 | ₩19,719 | ₩18,903 | ₩19,425 | +0.35% | 69.6만 |
|---|
| 2026.02.13 | ₩18,568 | ₩19,384 | ₩18,261 | ₩19,318 | +4.03% | 87.1만 |
|---|
| 2026.02.12 | ₩19,732 | ₩20,134 | ₩18,582 | ₩18,662 | -5.42% | 70.5만 |
|---|
| 2026.02.11 | ₩19,398 | ₩19,652 | ₩19,037 | ₩19,572 | +0.90% | 57만 |
|---|
| 2026.02.10 | ₩19,023 | ₩19,170 | ₩18,742 | ₩19,037 | +0.07% | 57.6만 |
|---|
| 2026.02.09 | ₩18,983 | ₩19,558 | ₩18,475 | ₩19,037 | +0.28% | 67.9만 |
|---|
| 2026.02.06 | ₩18,515 | ₩19,063 | ₩18,461 | ₩18,876 | +1.95% | 96.8만 |
|---|
| 2026.02.05 | ₩18,555 | ₩18,595 | ₩18,033 | ₩18,314 | -1.30% | 54.8만 |
|---|
| 2026.02.04 | ₩19,331 | ₩19,478 | ₩18,007 | ₩18,448 | -4.57% | 93.7만 |
|---|
| 2026.02.03 | ₩19,304 | ₩19,371 | ₩18,662 | ₩19,197 | -0.55% | 64.8만 |
|---|
| 2026.02.02 | ₩18,301 | ₩18,996 | ₩18,287 | ₩18,769 | +2.56% | 60.5만 |
|---|
| 2026.01.30 | ₩18,261 | ₩18,609 | ₩18,087 | ₩18,475 | +1.17% | 58.2만 |
|---|
| 2026.01.29 | ₩18,528 | ₩18,729 | ₩17,926 | ₩18,501 | -0.14% | 57.5만 |
|---|
| 2026.01.28 | ₩18,622 | ₩18,622 | ₩17,993 | ₩18,194 | -2.30% | 60.2만 |
|---|
| 2026.01.27 | ₩18,234 | ₩18,689 | ₩18,127 | ₩18,542 | +1.69% | 46.3만 |
|---|
| 2026.01.26 | ₩18,488 | ₩18,702 | ₩18,207 | ₩18,261 | -1.23% | 73.1만 |
|---|
| 2026.01.23 | ₩19,184 | ₩19,652 | ₩18,207 | ₩18,354 | -4.32% | 99.7만 |
|---|
| 2026.01.22 | ₩18,716 | ₩19,170 | ₩18,448 | ₩18,970 | +1.36% | 127.8만 |
|---|
| 2026.01.21 | ₩18,127 | ₩18,702 | ₩17,966 | ₩18,689 | +3.10% | 61.2만 |
|---|
| 2026.01.20 | ₩18,354 | ₩18,635 | ₩17,752 | ₩17,953 | -2.19% | 73.2만 |
|---|
| 2026.01.16 | ₩18,461 | ₩18,702 | ₩18,167 | ₩18,635 | +0.94% | 67만 |
|---|
| 2026.01.15 | ₩18,207 | ₩18,649 | ₩18,207 | ₩18,435 | +1.25% | 71.2만 |
|---|
| 2026.01.14 | ₩18,287 | ₩18,702 | ₩17,966 | ₩18,207 | -0.44% | 52.3만 |
|---|
| 2026.01.13 | ₩17,405 | ₩18,448 | ₩17,391 | ₩18,274 | +5.00% | 105.8만 |
|---|
| 2026.01.12 | ₩16,415 | ₩17,324 | ₩16,401 | ₩17,271 | +5.22% | 56.5만 |
|---|
| 2026.01.09 | ₩16,789 | ₩16,856 | ₩16,388 | ₩16,615 | -1.04% | 42.3만 |
|---|
| 2026.01.08 | ₩16,160 | ₩16,776 | ₩16,160 | ₩16,736 | +3.56% | 44.1만 |
|---|
| 2026.01.07 | ₩16,736 | ₩16,803 | ₩16,107 | ₩16,187 | -3.28% | 45.3만 |
|---|
| 2026.01.06 | ₩16,789 | ₩16,789 | ₩16,428 | ₩16,655 | -0.80% | 49.9만 |
|---|
| 2026.01.05 | ₩16,374 | ₩16,963 | ₩16,241 | ₩16,843 | +2.86% | 59.9만 |
|---|
| 2026.01.02 | ₩16,080 | ₩16,214 | ₩15,839 | ₩16,187 | +0.67% | 44.4만 |
|---|
| 2025.12.31 | ₩16,254 | ₩16,254 | ₩15,879 | ₩15,946 | -1.89% | 37.7만 |
|---|
| 2025.12.30 | ₩16,254 | ₩16,254 | ₩16,067 | ₩16,214 | -0.25% | 33.3만 |
|---|
| 2025.12.29 | ₩16,214 | ₩16,241 | ₩15,933 | ₩16,187 | -0.17% | 47.9만 |
|---|
| 2025.12.26 | ₩16,267 | ₩16,428 | ₩16,000 | ₩16,214 | -0.33% | 33.3만 |
|---|
| 2025.12.24 | ₩16,294 | ₩16,428 | ₩16,107 | ₩16,321 | +0.16% | 20.7만 |
|---|
| 2025.12.23 | ₩16,428 | ₩16,522 | ₩16,334 | ₩16,348 | -0.49% | 38.5만 |
|---|
| 2025.12.22 | ₩16,535 | ₩16,816 | ₩16,428 | ₩16,495 | -0.24% | 48.1만 |
|---|
| 2025.12.19 | ₩16,428 | ₩16,615 | ₩16,334 | ₩16,374 | -0.33% | 150.3만 |
|---|
| 2025.12.18 | ₩16,736 | ₩17,003 | ₩16,428 | ₩16,495 | -1.44% | 59.1만 |
|---|
| 2025.12.17 | ₩16,936 | ₩17,070 | ₩16,374 | ₩16,508 | -2.53% | 57.3만 |
|---|
| 2025.12.16 | ₩17,150 | ₩17,351 | ₩16,562 | ₩16,923 | -1.33% | 61.5만 |
|---|
| 2025.12.15 | ₩17,378 | ₩17,498 | ₩17,204 | ₩17,204 | -1.00% | 57.6만 |
|---|
| 2025.12.12 | ₩17,592 | ₩17,726 | ₩17,177 | ₩17,271 | -1.83% | 54만 |
|---|
| 2025.12.11 | ₩17,190 | ₩17,685 | ₩17,190 | ₩17,525 | +1.95% | 54만 |
|---|
| 2025.12.10 | ₩17,204 | ₩17,699 | ₩17,204 | ₩17,364 | +0.93% | 84.4만 |
|---|
| 2025.12.09 | ₩16,923 | ₩17,405 | ₩16,923 | ₩17,311 | +2.29% | 51.4만 |
|---|
| 2025.12.08 | ₩17,231 | ₩17,512 | ₩16,883 | ₩17,017 | -1.24% | 71.1만 |
|---|
| 2025.12.05 | ₩17,351 | ₩17,512 | ₩17,070 | ₩17,124 | -1.31% | 62.5만 |
|---|
| 2025.12.04 | ₩16,776 | ₩17,324 | ₩16,695 | ₩17,311 | +3.19% | 82.2만 |
|---|
| 2025.12.03 | ₩16,722 | ₩16,976 | ₩16,615 | ₩16,722 | 0.00% | 125.3만 |
|---|
| 2025.12.02 | ₩16,789 | ₩16,869 | ₩16,468 | ₩16,615 | -1.04% | 117.8만 |
|---|
| 2025.12.01 | ₩16,348 | ₩16,883 | ₩16,267 | ₩16,776 | +2.62% | 64.6만 |
|---|
| 2025.11.28 | ₩16,201 | ₩16,588 | ₩16,160 | ₩16,468 | +1.65% | 28.4만 |
|---|
| 2025.11.26 | ₩16,321 | ₩16,374 | ₩16,120 | ₩16,254 | -0.41% | 51.1만 |
|---|
| 2025.11.25 | ₩16,201 | ₩16,441 | ₩15,986 | ₩16,308 | +0.66% | 68.2만 |
|---|
| 2025.11.24 | ₩15,692 | ₩16,294 | ₩15,465 | ₩15,986 | +1.88% | 82.6만 |
|---|
| 2025.11.21 | ₩15,077 | ₩15,612 | ₩14,943 | ₩15,411 | +2.22% | 95.8만 |
|---|
| 2025.11.20 | ₩15,732 | ₩15,973 | ₩14,970 | ₩14,997 | -4.68% | 71.5만 |
|---|
| 2025.11.19 | ₩15,692 | ₩15,853 | ₩15,398 | ₩15,451 | -1.53% | 72.3만 |
|---|
| 2025.11.18 | ₩15,398 | ₩15,946 | ₩15,384 | ₩15,826 | +2.78% | 84.5만 |
|---|
| 2025.11.17 | ₩15,973 | ₩16,174 | ₩15,505 | ₩15,599 | -2.35% | 86.6만 |
|---|
| 2025.11.14 | ₩15,879 | ₩16,040 | ₩14,729 | ₩15,986 | +0.67% | 69.6만 |
|---|
| 2025.11.13 | ₩16,910 | ₩16,936 | ₩15,906 | ₩16,080 | -4.91% | 79.8만 |
|---|
| 2025.11.12 | ₩16,963 | ₩17,177 | ₩16,896 | ₩17,003 | +0.24% | 71.6만 |
|---|
| 2025.11.11 | ₩16,736 | ₩17,217 | ₩16,602 | ₩16,963 | +1.36% | 66.9만 |
|---|
| 2025.11.10 | ₩16,910 | ₩16,936 | ₩16,374 | ₩16,682 | -1.34% | 70.1만 |
|---|
| 2025.11.07 | ₩16,923 | ₩16,923 | ₩16,214 | ₩16,615 | -1.82% | 131.5만 |
|---|
| 2025.11.06 | ₩17,485 | ₩17,485 | ₩16,843 | ₩16,990 | -2.83% | 75.2만 |
|---|
| 2025.11.05 | ₩16,762 | ₩17,431 | ₩16,762 | ₩17,351 | +3.51% | 95.7만 |
|---|
| 2025.11.04 | ₩16,829 | ₩16,869 | ₩16,468 | ₩16,749 | -0.48% | 96.4만 |
|---|
| 2025.11.03 | ₩16,067 | ₩17,378 | ₩15,986 | ₩17,043 | +6.08% | 202만 |
|---|
| 2025.10.31 | ₩17,525 | ₩18,729 | ₩16,388 | ₩16,455 | -6.11% | 232.4만 |
|---|
| 2025.10.30 | ₩18,221 | ₩18,595 | ₩17,752 | ₩17,980 | -1.32% | 150만 |
|---|
| 2025.10.29 | ₩17,512 | ₩18,381 | ₩17,364 | ₩18,274 | +4.35% | 110.6만 |
|---|
| 2025.10.28 | ₩17,164 | ₩17,726 | ₩16,950 | ₩17,578 | +2.42% | 78.1만 |
|---|
| 2025.10.27 | ₩17,391 | ₩17,498 | ₩17,150 | ₩17,284 | -0.62% | 75.2만 |
|---|
| 2025.10.24 | ₩17,271 | ₩17,445 | ₩17,177 | ₩17,324 | +0.31% | 61.9만 |
|---|
| 2025.10.23 | ₩16,548 | ₩17,231 | ₩16,548 | ₩17,097 | +3.31% | 90.8만 |
|---|
| 2025.10.22 | ₩16,481 | ₩16,575 | ₩16,201 | ₩16,481 | 0.00% | 66.1만 |
|---|
| 2025.10.21 | ₩16,093 | ₩16,441 | ₩16,093 | ₩16,401 | +1.91% | 67.8만 |
|---|
| 2025.10.20 | ₩15,746 | ₩16,227 | ₩15,665 | ₩16,187 | +2.80% | 79.1만 |
|---|
| 2025.10.17 | ₩15,264 | ₩15,679 | ₩15,264 | ₩15,625 | +2.37% | 61.7만 |
|---|
| 2025.10.16 | ₩15,599 | ₩15,772 | ₩15,358 | ₩15,398 | -1.29% | 72.6만 |
|---|
| 2025.10.15 | ₩15,050 | ₩15,505 | ₩15,050 | ₩15,505 | +3.02% | 66.9만 |
|---|
| 2025.10.14 | ₩14,528 | ₩15,063 | ₩14,528 | ₩14,889 | +2.49% | 63만 |
|---|
| 2025.10.13 | ₩14,582 | ₩14,836 | ₩14,354 | ₩14,796 | +1.47% | 76.3만 |
|---|
| 2025.10.10 | ₩14,796 | ₩14,916 | ₩14,354 | ₩14,368 | -2.89% | 133.1만 |
|---|