엔피 (291230)

291230
🏛️ 대한민국 →
1,249.00
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 2,025.00 2,025.00 2,025.00 2,025.00 0.6K
09:01 2,025.00 2,025.00 2,020.00 2,020.00 1.6K
09:03 2,020.00 2,020.00 2,020.00 2,020.00 1.0K
09:04 2,020.00 2,040.00 2,020.00 2,040.00 0.7K
09:06 2,020.00 2,025.00 2,020.00 2,025.00 4.4K
09:07 2,015.00 2,015.00 2,010.00 2,010.00 0.3K
09:08 2,005.00 2,005.00 2,000.00 2,000.00 1.7K
09:09 2,000.00 2,020.00 2,000.00 2,020.00 3.0K
09:10 2,010.00 2,035.00 2,010.00 2,035.00 0.8K
09:11 2,035.00 2,035.00 2,035.00 2,035.00 0.0K
09:12 2,035.00 2,035.00 2,005.00 2,005.00 1.4K
09:13 2,000.00 2,000.00 2,000.00 2,000.00 0.2K
09:14 2,030.00 2,030.00 2,030.00 2,030.00 0.0K
09:15 2,025.00 2,025.00 2,025.00 2,025.00 0.0K
09:16 2,025.00 2,025.00 2,015.00 2,020.00 5.6K
09:17 2,020.00 2,020.00 2,020.00 2,020.00 0.1K
09:18 2,015.00 2,015.00 2,010.00 2,010.00 2.7K
09:19 2,020.00 2,025.00 2,020.00 2,025.00 0.0K
09:20 2,025.00 2,025.00 2,025.00 2,025.00 0.0K
09:21 2,025.00 2,025.00 2,025.00 2,025.00 0.0K
09:22 2,020.00 2,020.00 2,020.00 2,020.00 0.2K
09:23 2,020.00 2,020.00 2,010.00 2,010.00 0.5K
09:24 2,010.00 2,010.00 2,010.00 2,010.00 1.7K
09:25 2,010.00 2,010.00 2,005.00 2,010.00 1.9K
09:26 2,005.00 2,010.00 2,005.00 2,010.00 1.0K
09:27 2,010.00 2,010.00 2,000.00 2,000.00 5.1K
09:28 2,000.00 2,010.00 1,999.00 2,010.00 4.1K
09:29 2,000.00 2,020.00 1,999.00 2,020.00 3.7K
09:30 1,999.00 2,020.00 1,999.00 2,020.00 0.4K
09:31 2,020.00 2,020.00 2,000.00 2,000.00 0.2K
09:32 2,020.00 2,020.00 2,010.00 2,010.00 0.5K
09:33 2,005.00 2,005.00 2,000.00 2,005.00 0.3K
09:34 1,998.00 2,005.00 1,998.00 2,005.00 0.5K
09:35 2,005.00 2,005.00 2,005.00 2,005.00 0.0K
09:36 1,999.00 2,000.00 1,999.00 2,000.00 0.5K
09:37 2,000.00 2,000.00 2,000.00 2,000.00 0.1K
09:38 2,000.00 2,000.00 1,999.00 1,999.00 0.1K
09:39 2,000.00 2,000.00 1,999.00 1,999.00 0.1K
09:40 1,998.00 2,000.00 1,996.00 2,000.00 6.3K
09:41 1,996.00 2,000.00 1,995.00 2,000.00 0.4K
09:42 2,000.00 2,000.00 2,000.00 2,000.00 0.0K
09:43 2,000.00 2,000.00 2,000.00 2,000.00 0.1K
09:44 2,000.00 2,000.00 2,000.00 2,000.00 0.4K
09:45 2,000.00 2,000.00 1,998.00 2,000.00 0.4K
09:46 1,997.00 2,000.00 1,997.00 2,000.00 0.3K
09:47 2,000.00 2,000.00 2,000.00 2,000.00 0.1K
09:48 1,998.00 2,005.00 1,997.00 2,005.00 1.0K
09:49 2,005.00 2,005.00 2,005.00 2,005.00 0.0K
09:50 2,005.00 2,005.00 2,005.00 2,005.00 0.1K
09:51 2,000.00 2,000.00 2,000.00 2,000.00 0.0K
09:52 2,000.00 2,000.00 2,000.00 2,000.00 0.1K
09:53 2,000.00 2,000.00 2,000.00 2,000.00 0.1K
09:54 2,000.00 2,005.00 2,000.00 2,005.00 0.4K
09:55 2,005.00 2,005.00 2,005.00 2,005.00 0.9K
09:56 2,020.00 2,020.00 2,020.00 2,020.00 0.0K
09:57 2,020.00 2,020.00 2,020.00 2,020.00 0.0K
09:58 2,020.00 2,020.00 2,020.00 2,020.00 3.2K
09:59 2,020.00 2,025.00 2,020.00 2,025.00 0.1K
10:00 2,025.00 2,025.00 2,025.00 2,025.00 0.3K
10:01 2,025.00 2,025.00 2,025.00 2,025.00 0.1K
10:02 2,025.00 2,025.00 2,025.00 2,025.00 0.0K
10:03 2,010.00 2,025.00 2,010.00 2,025.00 0.1K
10:04 2,025.00 2,025.00 2,025.00 2,025.00 0.1K
10:05 2,025.00 2,025.00 2,025.00 2,025.00 0.0K
10:06 2,020.00 2,020.00 2,020.00 2,020.00 0.2K
10:07 2,020.00 2,020.00 2,020.00 2,020.00 1.1K
10:08 2,030.00 2,030.00 2,030.00 2,030.00 7.1K
10:09 2,025.00 2,030.00 2,025.00 2,030.00 0.0K
10:10 2,020.00 2,030.00 2,020.00 2,030.00 1.2K
10:11 2,035.00 2,035.00 2,020.00 2,020.00 0.1K
10:12 2,035.00 2,035.00 2,035.00 2,035.00 0.0K
10:14 2,035.00 2,035.00 2,035.00 2,035.00 0.2K
10:15 2,035.00 2,035.00 2,020.00 2,020.00 1.0K
10:16 2,035.00 2,035.00 2,035.00 2,035.00 0.0K
10:17 2,030.00 2,030.00 2,030.00 2,030.00 0.0K
10:19 2,030.00 2,030.00 2,030.00 2,030.00 0.2K
10:20 2,035.00 2,035.00 2,035.00 2,035.00 0.3K
10:21 2,035.00 2,035.00 2,035.00 2,035.00 0.2K
10:22 2,035.00 2,035.00 2,030.00 2,030.00 1.7K
10:23 2,030.00 2,030.00 2,030.00 2,030.00 0.1K
10:24 2,030.00 2,030.00 2,030.00 2,030.00 0.1K
10:26 2,030.00 2,030.00 2,030.00 2,030.00 0.0K
10:27 2,030.00 2,030.00 2,030.00 2,030.00 0.1K
10:28 2,030.00 2,030.00 2,030.00 2,030.00 0.2K
10:29 2,030.00 2,030.00 2,030.00 2,030.00 0.1K
10:30 2,025.00 2,025.00 2,025.00 2,025.00 0.7K
10:31 2,025.00 2,025.00 2,020.00 2,020.00 1.1K
10:32 2,020.00 2,025.00 2,020.00 2,025.00 0.3K
10:34 2,025.00 2,030.00 2,025.00 2,030.00 3.1K
10:35 2,025.00 2,025.00 2,025.00 2,025.00 0.4K
10:36 2,025.00 2,025.00 2,025.00 2,025.00 0.0K
10:38 2,025.00 2,025.00 2,025.00 2,025.00 0.6K
10:39 2,020.00 2,020.00 2,020.00 2,020.00 0.2K
10:40 2,025.00 2,030.00 2,025.00 2,030.00 2.6K
10:41 2,030.00 2,030.00 2,030.00 2,030.00 0.0K
10:42 2,030.00 2,040.00 2,030.00 2,040.00 3.7K
10:43 2,040.00 2,040.00 2,040.00 2,040.00 1.0K
10:44 2,040.00 2,040.00 2,040.00 2,040.00 0.1K
10:45 2,040.00 2,040.00 2,035.00 2,035.00 0.3K
10:46 2,040.00 2,040.00 2,040.00 2,040.00 0.0K
10:47 2,040.00 2,040.00 2,035.00 2,035.00 0.0K
10:48 2,040.00 2,040.00 2,035.00 2,035.00 0.4K
10:51 2,035.00 2,035.00 2,035.00 2,035.00 0.2K
10:52 2,040.00 2,040.00 2,035.00 2,035.00 0.0K
10:53 2,040.00 2,040.00 2,040.00 2,040.00 0.0K
10:55 2,030.00 2,030.00 2,030.00 2,030.00 0.5K
10:58 2,035.00 2,035.00 2,035.00 2,035.00 0.0K
11:00 2,030.00 2,030.00 2,030.00 2,030.00 0.0K
11:02 2,030.00 2,030.00 2,030.00 2,030.00 0.0K
11:05 2,030.00 2,030.00 2,030.00 2,030.00 0.0K
11:06 2,030.00 2,030.00 2,030.00 2,030.00 0.0K
11:07 2,030.00 2,030.00 2,030.00 2,030.00 0.1K
11:08 2,030.00 2,030.00 2,030.00 2,030.00 0.0K
11:09 2,030.00 2,030.00 2,030.00 2,030.00 0.0K
11:11 2,030.00 2,030.00 2,030.00 2,030.00 0.0K
11:12 2,030.00 2,030.00 2,030.00 2,030.00 0.0K
11:15 2,030.00 2,030.00 2,030.00 2,030.00 0.8K
11:17 2,025.00 2,025.00 2,025.00 2,025.00 0.1K
11:18 2,030.00 2,030.00 2,030.00 2,030.00 0.0K
11:21 2,030.00 2,030.00 2,030.00 2,030.00 0.1K
11:23 2,020.00 2,030.00 2,020.00 2,030.00 0.4K
11:24 2,020.00 2,020.00 2,015.00 2,015.00 2.0K
11:25 2,030.00 2,030.00 2,030.00 2,030.00 0.0K
11:26 2,015.00 2,030.00 2,015.00 2,030.00 0.5K
11:27 2,020.00 2,030.00 2,020.00 2,030.00 0.0K
11:31 2,030.00 2,040.00 2,030.00 2,040.00 2.8K
11:34 2,020.00 2,020.00 2,020.00 2,020.00 1.2K
11:35 2,035.00 2,035.00 2,020.00 2,020.00 0.0K
11:38 2,020.00 2,020.00 2,020.00 2,020.00 0.8K
11:40 2,030.00 2,030.00 2,030.00 2,030.00 0.0K
11:43 2,030.00 2,030.00 2,030.00 2,030.00 0.0K
11:44 2,030.00 2,030.00 2,030.00 2,030.00 0.0K
11:48 2,015.00 2,015.00 2,015.00 2,015.00 0.1K
11:54 2,015.00 2,015.00 2,015.00 2,015.00 0.0K
11:55 2,015.00 2,015.00 2,015.00 2,015.00 2.2K
11:56 2,010.00 2,010.00 2,010.00 2,010.00 0.2K
11:59 2,015.00 2,025.00 2,015.00 2,025.00 0.5K
12:00 2,025.00 2,025.00 2,025.00 2,025.00 0.0K
12:03 2,020.00 2,020.00 2,010.00 2,010.00 0.5K
12:04 2,010.00 2,010.00 2,010.00 2,010.00 0.0K
12:05 2,020.00 2,025.00 2,020.00 2,025.00 6.0K
12:10 2,025.00 2,025.00 2,015.00 2,015.00 0.3K
12:11 2,015.00 2,015.00 2,015.00 2,015.00 0.4K
12:12 2,025.00 2,025.00 2,025.00 2,025.00 0.0K
12:13 2,015.00 2,015.00 2,015.00 2,015.00 0.4K
12:15 2,015.00 2,015.00 2,015.00 2,015.00 0.0K
12:16 2,020.00 2,020.00 2,020.00 2,020.00 0.0K
12:18 2,015.00 2,015.00 2,015.00 2,015.00 0.5K
12:22 2,010.00 2,010.00 2,010.00 2,010.00 0.1K
12:23 2,010.00 2,010.00 2,010.00 2,010.00 0.0K
12:24 2,010.00 2,010.00 2,010.00 2,010.00 1.6K
12:25 2,010.00 2,010.00 2,005.00 2,005.00 2.3K
12:26 2,005.00 2,015.00 2,005.00 2,015.00 0.4K
12:27 2,000.00 2,000.00 2,000.00 2,000.00 2.6K
12:29 2,015.00 2,015.00 2,015.00 2,015.00 0.0K
12:32 2,005.00 2,015.00 2,000.00 2,015.00 4.1K
12:33 2,000.00 2,000.00 2,000.00 2,000.00 2.1K
12:35 2,015.00 2,015.00 2,015.00 2,015.00 0.0K
12:40 2,000.00 2,000.00 2,000.00 2,000.00 0.1K
12:41 1,999.00 1,999.00 1,999.00 1,999.00 0.0K
12:42 2,010.00 2,010.00 2,010.00 2,010.00 0.0K
12:43 2,010.00 2,010.00 2,010.00 2,010.00 0.0K
12:47 2,010.00 2,010.00 2,010.00 2,010.00 0.0K
12:49 2,000.00 2,010.00 2,000.00 2,010.00 0.1K
12:51 2,000.00 2,000.00 2,000.00 2,000.00 0.0K
12:52 2,005.00 2,005.00 1,999.00 1,999.00 0.8K
12:53 2,000.00 2,000.00 1,999.00 1,999.00 2.5K
12:54 1,999.00 2,000.00 1,999.00 1,999.00 0.0K
12:57 2,000.00 2,005.00 2,000.00 2,005.00 0.1K
12:58 2,005.00 2,005.00 2,005.00 2,005.00 0.0K
12:59 2,005.00 2,005.00 2,005.00 2,005.00 0.1K
13:00 2,005.00 2,005.00 2,005.00 2,005.00 0.1K
13:01 2,005.00 2,005.00 2,000.00 2,000.00 0.3K
13:03 2,005.00 2,005.00 2,005.00 2,005.00 0.0K
13:04 2,000.00 2,005.00 1,999.00 1,999.00 1.4K
13:05 2,005.00 2,005.00 2,005.00 2,005.00 0.1K
13:06 2,005.00 2,005.00 2,005.00 2,005.00 0.2K
13:07 2,005.00 2,005.00 2,005.00 2,005.00 0.0K
13:08 2,005.00 2,005.00 2,005.00 2,005.00 0.0K
13:09 2,005.00 2,010.00 2,005.00 2,010.00 0.5K
13:10 2,010.00 2,015.00 2,000.00 2,015.00 0.7K
13:15 2,005.00 2,005.00 2,005.00 2,005.00 0.5K
13:16 2,000.00 2,010.00 2,000.00 2,010.00 0.5K
13:21 2,010.00 2,010.00 2,010.00 2,010.00 0.0K
13:22 2,005.00 2,010.00 2,005.00 2,010.00 0.5K
13:23 2,005.00 2,010.00 2,005.00 2,010.00 0.5K
13:24 2,010.00 2,010.00 2,010.00 2,010.00 0.8K
13:26 2,000.00 2,010.00 2,000.00 2,010.00 0.3K
13:28 2,000.00 2,010.00 2,000.00 2,010.00 0.1K
13:29 2,010.00 2,010.00 2,010.00 2,010.00 0.1K
13:30 2,010.00 2,010.00 2,010.00 2,010.00 0.0K
13:31 2,010.00 2,010.00 2,005.00 2,005.00 0.0K
13:32 2,005.00 2,010.00 2,005.00 2,010.00 0.1K
13:33 2,010.00 2,010.00 2,010.00 2,010.00 0.3K
13:34 2,010.00 2,010.00 2,000.00 2,000.00 0.1K
13:35 2,010.00 2,010.00 2,000.00 2,000.00 0.0K
13:36 2,010.00 2,010.00 2,010.00 2,010.00 0.0K
13:37 2,010.00 2,010.00 2,010.00 2,010.00 0.0K
13:38 2,000.00 2,010.00 2,000.00 2,010.00 0.1K
13:39 2,005.00 2,005.00 2,005.00 2,005.00 0.1K
13:40 2,005.00 2,005.00 2,000.00 2,000.00 1.0K
13:41 2,005.00 2,005.00 2,000.00 2,005.00 1.2K
13:42 2,005.00 2,005.00 2,000.00 2,005.00 0.1K
13:45 2,000.00 2,005.00 2,000.00 2,005.00 0.3K
13:48 2,005.00 2,005.00 2,005.00 2,005.00 0.1K
13:49 2,005.00 2,005.00 2,005.00 2,005.00 0.0K
13:50 2,000.00 2,005.00 2,000.00 2,005.00 0.1K
13:51 2,005.00 2,005.00 2,000.00 2,005.00 3.2K
13:52 2,000.00 2,005.00 2,000.00 2,005.00 0.0K
13:53 2,000.00 2,005.00 2,000.00 2,000.00 4.7K
13:55 2,000.00 2,000.00 1,999.00 2,000.00 0.5K
13:56 2,005.00 2,005.00 2,005.00 2,005.00 0.0K
13:57 2,005.00 2,005.00 2,005.00 2,005.00 0.0K
13:58 2,005.00 2,005.00 1,999.00 1,999.00 0.5K
13:59 2,000.00 2,000.00 1,999.00 2,000.00 0.1K
14:01 2,000.00 2,000.00 2,000.00 2,000.00 0.0K
14:02 2,000.00 2,000.00 2,000.00 2,000.00 0.3K
14:03 2,000.00 2,005.00 2,000.00 2,005.00 0.4K
14:05 2,005.00 2,005.00 2,000.00 2,000.00 1.0K
14:06 2,005.00 2,005.00 2,005.00 2,005.00 0.0K
14:07 2,000.00 2,005.00 2,000.00 2,005.00 0.0K
14:08 2,005.00 2,005.00 2,005.00 2,005.00 0.0K
14:09 2,005.00 2,005.00 2,005.00 2,005.00 0.0K
14:10 2,005.00 2,005.00 2,005.00 2,005.00 0.5K
14:12 2,005.00 2,005.00 2,005.00 2,005.00 0.1K
14:14 2,005.00 2,005.00 2,000.00 2,000.00 1.1K
14:15 2,005.00 2,005.00 1,999.00 2,005.00 0.8K
14:16 2,005.00 2,005.00 2,005.00 2,005.00 0.0K
14:17 2,005.00 2,005.00 2,005.00 2,005.00 0.0K
14:18 2,000.00 2,005.00 2,000.00 2,005.00 0.0K
14:19 2,005.00 2,005.00 2,005.00 2,005.00 0.0K
14:20 2,000.00 2,005.00 2,000.00 2,005.00 0.0K
14:22 2,005.00 2,005.00 2,005.00 2,005.00 0.3K
14:23 2,005.00 2,005.00 2,005.00 2,005.00 0.1K
14:24 2,005.00 2,005.00 2,005.00 2,005.00 0.0K
14:26 2,005.00 2,005.00 2,005.00 2,005.00 0.3K
14:27 2,005.00 2,005.00 2,005.00 2,005.00 0.0K
14:28 2,005.00 2,005.00 2,005.00 2,005.00 0.0K
14:29 2,000.00 2,005.00 2,000.00 2,000.00 2.0K
14:30 2,005.00 2,005.00 2,005.00 2,005.00 0.0K
14:32 2,000.00 2,000.00 2,000.00 2,000.00 0.2K
14:33 2,000.00 2,000.00 2,000.00 2,000.00 1.3K
14:35 2,005.00 2,005.00 2,005.00 2,005.00 0.0K
14:36 2,005.00 2,005.00 2,005.00 2,005.00 0.1K
14:37 2,000.00 2,005.00 2,000.00 2,005.00 0.4K
14:38 2,000.00 2,000.00 2,000.00 2,000.00 2.5K
14:39 2,005.00 2,005.00 2,005.00 2,005.00 0.0K
14:40 2,000.00 2,005.00 2,000.00 2,005.00 0.0K
14:41 2,000.00 2,000.00 2,000.00 2,000.00 2.3K
14:42 2,000.00 2,005.00 2,000.00 2,005.00 0.4K
14:44 2,005.00 2,005.00 2,005.00 2,005.00 0.1K
14:46 2,000.00 2,005.00 2,000.00 2,005.00 1.0K
14:47 2,005.00 2,005.00 2,005.00 2,005.00 0.2K
14:48 2,000.00 2,005.00 2,000.00 2,005.00 0.3K
14:49 2,000.00 2,005.00 2,000.00 2,005.00 1.0K
14:50 2,000.00 2,005.00 2,000.00 2,000.00 2.1K
14:51 2,000.00 2,000.00 2,000.00 2,000.00 0.0K
14:52 1,999.00 2,000.00 1,998.00 1,999.00 10.7K
14:53 1,997.00 1,997.00 1,997.00 1,997.00 0.3K
14:54 1,997.00 1,997.00 1,993.00 1,993.00 12.0K
14:55 1,994.00 1,994.00 1,993.00 1,994.00 0.8K
14:56 1,994.00 1,994.00 1,990.00 1,990.00 2.5K
14:57 1,990.00 1,990.00 1,989.00 1,989.00 4.3K
14:58 1,990.00 1,990.00 1,988.00 1,988.00 2.8K
14:59 1,987.00 1,987.00 1,985.00 1,985.00 0.3K
15:00 1,986.00 1,986.00 1,984.00 1,985.00 1.0K
15:01 1,985.00 1,985.00 1,984.00 1,985.00 5.2K
15:02 1,985.00 1,985.00 1,984.00 1,984.00 0.9K
15:03 1,981.00 1,985.00 1,980.00 1,981.00 6.1K
15:04 1,985.00 1,985.00 1,985.00 1,985.00 0.3K
15:05 1,985.00 1,985.00 1,985.00 1,985.00 0.0K
15:06 1,985.00 1,985.00 1,981.00 1,981.00 1.6K
15:07 1,981.00 1,982.00 1,981.00 1,982.00 0.9K
15:08 1,982.00 1,982.00 1,981.00 1,982.00 1.2K
15:09 1,981.00 1,981.00 1,980.00 1,981.00 1.5K
15:10 1,981.00 1,981.00 1,977.00 1,977.00 3.2K
15:11 1,977.00 1,977.00 1,976.00 1,977.00 2.2K
15:12 1,977.00 1,977.00 1,976.00 1,976.00 2.5K
15:13 1,977.00 1,977.00 1,976.00 1,976.00 2.0K
15:14 1,975.00 1,975.00 1,954.00 1,954.00 5.5K
15:15 1,954.00 1,973.00 1,954.00 1,973.00 1.3K
15:16 1,973.00 1,973.00 1,957.00 1,973.00 0.8K
15:17 1,957.00 1,972.00 1,956.00 1,956.00 2.3K
15:18 1,972.00 1,972.00 1,970.00 1,970.00 0.0K
15:19 1,970.00 1,970.00 1,962.00 1,962.00 0.4K
15:30 1,961.00 1,961.00 1,961.00 1,961.00 7.4K
15:40 1,961.00 1,961.00 1,961.00 1,961.00 0.1K
15:47 1,961.00 1,961.00 1,961.00 1,961.00 0.0K
15:49 1,961.00 1,961.00 1,961.00 1,961.00 0.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음