National Presto Industries Inc (NPK)

NPK
🏛️ 미국 →
114.00
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 109.22 109.22 109.22 109.22 0.8K
09:39 110.99 110.99 110.99 110.99 0.5K
09:50 111.48 111.78 111.48 111.78 2.0K
11:07 111.63 111.63 111.63 111.63 0.3K
11:08 112.01 112.01 112.01 112.01 0.2K
11:11 111.75 111.75 111.75 111.75 1.3K
11:20 111.56 111.56 111.56 111.56 0.3K
12:02 111.48 111.48 111.48 111.48 0.7K
12:25 111.30 111.30 111.30 111.30 0.6K
13:38 110.80 110.80 110.80 110.80 6.0K
13:56 112.34 112.34 112.16 112.16 1.7K
13:57 112.08 112.08 112.08 112.08 1.4K
14:00 111.62 111.62 111.62 111.62 5.5K
14:03 112.03 112.03 112.03 112.03 2.3K
14:14 112.00 112.00 111.83 111.83 3.2K
14:16 111.82 111.82 111.82 111.82 3.0K
14:19 112.07 112.07 112.07 112.07 0.3K
14:37 112.07 112.07 112.07 112.07 0.7K
14:38 111.63 111.80 111.63 111.80 17.5K
14:45 112.60 112.60 112.60 112.60 1.4K
14:57 112.60 112.60 112.60 112.60 1.4K
15:28 112.73 112.73 112.73 112.73 0.3K
15:36 112.45 112.45 112.45 112.45 0.1K
15:37 112.01 112.01 112.01 112.01 1.4K
15:50 112.32 112.32 112.32 112.32 0.9K
15:54 113.01 113.01 113.01 113.01 1.6K
15:59 112.58 112.63 112.58 112.63 5.1K
날짜 시가 고가 저가 종가 거래량
2025-10-01 111.10 114.00 110.15 114.00 0.1M
2025-09-30 109.34 112.56 110.00 112.15 0.1M
2025-09-29 112.95 114.22 109.27 109.74 0.1M
2025-09-26 111.24 113.01 109.22 112.63 0.1M
2025-09-25 111.29 111.29 109.98 111.24 0.0M
2025-09-24 115.40 115.99 110.82 111.61 0.0M
2025-09-23 115.19 115.29 114.05 115.10 0.0M
2025-09-22 112.90 114.27 110.87 113.92 0.0M
2025-09-19 115.62 115.62 112.49 112.90 0.1M
2025-09-18 113.59 116.08 113.49 115.44 0.0M
2025-09-17 116.26 117.00 113.72 114.43 0.0M
2025-09-16 114.75 117.46 114.18 116.43 0.0M
2025-09-15 112.39 114.67 108.75 114.44 0.0M
2025-09-12 113.87 113.87 111.38 112.12 0.0M
2025-09-11 109.58 113.30 109.17 113.26 0.1M
2025-09-10 108.54 109.94 108.54 109.69 0.0M
2025-09-09 108.50 109.22 108.26 108.82 0.0M
2025-09-08 109.35 111.15 108.61 109.24 0.1M
2025-09-05 109.32 109.60 106.48 109.39 0.0M
2025-09-04 106.89 108.85 104.33 108.77 0.0M
2025-09-03 104.31 106.40 103.39 106.11 0.1M
2025-09-02 103.42 105.44 100.38 105.01 0.0M
2025-08-29 106.41 107.89 104.71 104.82 0.0M
2025-08-28 107.50 108.60 106.14 106.54 0.0M
2025-08-27 107.12 108.17 106.58 107.21 0.1M
2025-08-26 107.11 108.61 104.67 106.76 0.0M
2025-08-25 109.19 109.95 107.00 107.34 0.0M
2025-08-22 105.99 110.40 103.66 109.89 0.1M
2025-08-21 103.50 105.44 102.71 105.09 0.0M
2025-08-20 104.26 104.49 103.02 103.73 0.0M
2025-08-19 102.70 104.56 101.72 104.27 0.0M
2025-08-18 101.51 103.98 100.59 103.37 0.0M
2025-08-15 103.88 104.77 101.64 101.68 0.1M
2025-08-14 104.43 105.91 102.83 103.78 0.0M
2025-08-13 103.94 105.60 101.96 105.09 0.1M
2025-08-12 100.87 103.03 100.87 102.78 0.0M
2025-08-11 100.00 101.23 98.30 99.64 0.1M
2025-08-08 100.00 100.74 97.66 99.64 0.1M
2025-08-07 100.00 101.79 98.98 99.70 0.0M
2025-08-06 98.67 100.99 98.67 100.00 0.0M
2025-08-05 97.89 99.71 97.46 99.09 0.0M
2025-08-04 95.16 97.83 95.16 97.03 0.0M
2025-08-01 96.40 96.40 94.71 95.36 0.1M
2025-07-31 97.74 97.74 95.28 96.45 0.1M
2025-07-30 97.81 99.73 96.56 97.37 0.1M
2025-07-29 96.89 99.22 96.08 96.74 0.1M
2025-07-28 105.06 105.06 96.67 96.73 0.1M
2025-07-25 105.92 105.92 102.96 105.02 0.1M
2025-07-24 105.44 107.84 104.74 104.76 0.0M
2025-07-23 106.73 106.87 105.00 105.87 0.0M
2025-07-22 105.06 106.79 103.00 105.71 0.1M
2025-07-21 108.30 109.54 105.24 105.25 0.0M
2025-07-18 110.61 110.61 107.71 108.63 0.1M
2025-07-17 108.59 110.83 108.25 110.24 0.1M
2025-07-16 105.26 108.41 104.31 107.90 0.1M
2025-07-15 105.55 105.97 103.78 104.90 0.1M
2025-07-14 103.36 106.39 102.40 105.70 0.2M
2025-07-11 104.66 105.51 102.66 103.03 0.2M
2025-07-10 105.88 106.19 104.00 104.86 0.2M
2025-07-09 106.19 107.14 104.41 105.73 0.3M
2025-07-08 105.93 106.90 103.20 106.29 0.4M
2025-07-07 108.00 108.00 103.71 105.85 0.3M
2025-07-03 105.00 108.30 104.14 108.30 0.2M
2025-07-02 100.45 104.37 99.56 104.23 0.3M
2025-07-01 97.28 100.53 95.72 100.44 0.2M
2025-06-30 98.77 98.77 96.50 97.96 0.1M
2025-06-27 97.90 99.06 96.86 97.92 0.2M
2025-06-26 96.19 97.49 94.96 97.31 0.2M
2025-06-25 97.00 97.03 95.20 95.56 0.2M
2025-06-24 98.30 98.30 94.51 96.96 0.1M
2025-06-23 95.04 96.96 94.31 96.80 0.1M
2025-06-20 93.38 95.03 92.23 94.81 0.1M
2025-06-18 91.21 93.48 91.21 92.93 0.1M
2025-06-17 93.30 93.41 91.43 91.64 0.1M
2025-06-16 95.53 95.53 93.03 93.38 0.1M
2025-06-13 95.00 96.00 94.75 95.27 0.1M
2025-06-12 95.83 96.21 94.93 95.59 0.0M
2025-06-11 99.50 99.50 96.29 96.57 0.1M
2025-06-10 95.00 100.17 95.00 99.62 0.2M
2025-06-09 89.18 97.13 89.00 94.94 0.2M
2025-06-06 87.19 89.34 87.00 87.96 0.1M
2025-06-05 86.35 87.11 85.53 86.52 0.0M
2025-06-04 85.86 86.09 85.45 86.03 0.0M
2025-06-03 85.78 86.69 84.85 86.05 0.0M
2025-06-02 85.36 86.55 85.00 85.84 0.0M
2025-05-30 86.15 86.15 84.41 85.65 0.0M
2025-05-29 85.25 86.38 85.00 86.13 0.0M
2025-05-28 86.16 86.94 84.67 85.25 0.0M
2025-05-27 85.90 86.83 85.11 86.34 0.0M
2025-05-23 83.96 85.85 83.54 84.95 0.0M
2025-05-22 83.24 85.00 82.67 83.78 0.0M
2025-05-21 84.97 85.86 83.61 83.82 0.0M
2025-05-20 86.28 87.17 85.21 85.54 0.0M
2025-05-19 86.73 87.03 85.79 86.75 0.0M
2025-05-16 87.12 87.22 86.53 87.17 0.0M
2025-05-15 85.36 87.21 85.18 87.06 0.0M
2025-05-14 85.22 85.84 84.74 85.35 0.0M
2025-05-13 85.10 85.73 84.18 85.64 0.0M
2025-05-12 82.33 85.43 82.33 84.39 0.0M
2025-05-09 82.79 83.32 80.70 81.06 0.0M
2025-05-08 81.54 84.11 81.54 83.19 0.0M
2025-05-07 81.85 83.62 80.96 81.27 0.0M
2025-05-06 81.00 82.20 77.63 81.46 0.0M
2025-05-05 85.09 86.13 80.62 81.87 0.0M
2025-05-02 85.68 86.23 84.93 85.89 0.0M
2025-05-01 83.95 85.66 83.23 85.16 0.0M
2025-04-30 83.64 84.84 82.84 84.35 0.0M
2025-04-29 84.42 85.69 84.42 85.35 0.0M
2025-04-28 84.57 85.22 83.45 84.42 0.0M
2025-04-25 84.11 85.11 82.23 84.28 0.0M
2025-04-24 83.54 84.77 83.00 83.97 0.0M
2025-04-23 84.92 85.81 83.42 83.79 0.0M
2025-04-22 82.76 84.28 81.25 83.85 0.0M
2025-04-21 82.45 82.70 81.15 81.79 0.0M
2025-04-17 83.68 84.38 82.90 83.24 0.0M
2025-04-16 85.24 85.24 83.17 83.81 0.0M
2025-04-15 84.42 85.75 84.42 85.08 0.0M
2025-04-14 84.61 85.62 83.00 84.89 0.0M
2025-04-11 82.55 84.65 81.78 84.04 0.0M
2025-04-10 84.35 84.83 81.57 83.12 0.0M
2025-04-09 81.93 88.67 81.88 85.39 0.1M
2025-04-08 83.92 85.10 78.74 82.48 0.0M
2025-04-07 80.14 83.20 78.67 82.00 0.1M
2025-04-04 82.26 83.98 80.58 82.42 0.1M
2025-04-03 85.56 87.17 83.09 84.66 0.0M
2025-04-02 87.94 88.92 87.50 88.88 0.0M
2025-04-01 87.44 89.25 87.28 88.46 0.0M
2025-03-31 87.44 88.23 86.97 87.91 0.0M
2025-03-28 89.12 89.12 86.94 87.85 0.0M
2025-03-27 89.98 89.98 88.84 89.00 0.0M
2025-03-26 89.19 89.61 88.56 89.42 0.0M
2025-03-25 89.76 89.81 89.07 89.27 0.0M
2025-03-24 90.44 90.64 89.29 90.20 0.0M
2025-03-21 88.78 90.11 87.25 89.38 0.2M
2025-03-20 89.72 91.09 88.87 89.36 0.0M
2025-03-19 90.00 91.41 89.82 90.59 0.0M
2025-03-18 89.22 90.62 88.70 89.82 0.0M
2025-03-17 88.18 88.97 87.58 88.75 0.0M
2025-03-14 88.90 89.53 88.12 89.01 0.0M
2025-03-13 89.14 89.14 87.41 88.28 0.0M
2025-03-12 88.19 89.14 87.15 88.67 0.0M
2025-03-11 88.29 90.00 87.96 88.02 0.1M
2025-03-10 87.90 88.59 86.52 87.95 0.1M
2025-03-07 91.32 91.72 85.21 88.94 0.1M
2025-03-06 94.37 94.37 92.12 92.42 0.1M
2025-03-05 94.70 96.03 94.31 94.66 0.1M
2025-03-04 98.29 98.29 94.73 94.94 0.1M
2025-03-03 101.67 101.94 98.50 99.29 0.0M
2025-02-28 100.99 101.80 100.02 101.74 0.0M
2025-02-27 103.38 103.38 101.34 101.55 0.0M
2025-02-26 103.57 103.93 101.96 103.12 0.0M
2025-02-25 99.03 103.69 97.93 103.04 0.1M
2025-02-24 99.20 101.16 98.12 98.62 0.1M
2025-02-21 100.69 100.69 98.26 99.02 0.1M
2025-02-20 101.64 101.64 99.97 100.31 0.0M
2025-02-19 100.58 102.55 100.58 101.99 0.0M
2025-02-18 99.24 101.90 98.39 100.68 0.0M
2025-02-14 98.52 100.13 97.68 99.38 0.0M
2025-02-13 94.86 100.82 94.27 99.75 0.1M
2025-02-12 95.40 95.52 92.72 94.59 0.0M
2025-02-11 95.95 97.11 95.71 96.38 0.0M
2025-02-10 98.16 98.57 95.30 95.64 0.0M
2025-02-07 98.56 98.92 97.23 98.04 0.0M
2025-02-06 97.75 98.61 97.18 98.57 0.0M
2025-02-05 97.00 97.75 97.00 97.73 0.0M
2025-02-04 97.00 97.17 96.34 96.67 0.0M
2025-02-03 94.88 97.25 94.88 97.20 0.0M
2025-01-31 96.91 97.31 96.02 96.17 0.0M
2025-01-30 95.97 97.73 95.67 97.30 0.0M
2025-01-29 97.35 97.50 95.72 95.87 0.0M
2025-01-28 98.45 98.45 96.63 96.94 0.0M
2025-01-27 97.18 99.50 96.60 98.54 0.0M
2025-01-24 99.00 99.00 97.91 97.99 0.0M
2025-01-23 98.40 98.74 98.07 98.58 0.0M
2025-01-22 98.80 98.93 97.39 98.16 0.0M
2025-01-21 98.29 99.39 97.33 99.21 0.0M
2025-01-17 96.97 97.99 96.74 97.47 0.0M
2025-01-16 97.00 97.05 96.15 96.88 0.0M
2025-01-15 97.91 98.00 96.77 97.27 0.0M
2025-01-14 96.67 98.38 96.39 97.10 0.0M
2025-01-13 94.92 96.57 94.64 96.51 0.0M
2025-01-10 96.01 96.01 94.86 95.27 0.0M
2025-01-08 95.09 97.14 94.64 96.59 0.0M
2025-01-07 95.87 96.83 94.45 95.08 0.1M
2025-01-06 96.05 96.50 95.31 96.01 0.0M
2025-01-03 96.47 96.51 95.67 96.11 0.0M
2025-01-02 98.55 98.55 96.20 96.62 0.1M