엔피 (291230)

291230
🏛️ 대한민국 →
1,249.00
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 1,970.00 1,990.00 1,970.00 1,990.00 11.6K
09:01 1,990.00 2,030.00 1,990.00 2,020.00 5.4K
09:02 2,040.00 2,040.00 2,015.00 2,020.00 6.5K
09:03 2,020.00 2,020.00 1,972.00 1,974.00 4.0K
09:04 1,977.00 1,977.00 1,977.00 1,977.00 0.2K
09:05 1,999.00 2,020.00 1,999.00 2,020.00 1.6K
09:06 2,035.00 2,045.00 2,030.00 2,045.00 8.4K
09:07 2,020.00 2,040.00 2,010.00 2,010.00 1.8K
09:08 2,025.00 2,025.00 2,010.00 2,015.00 0.8K
09:09 2,025.00 2,025.00 2,005.00 2,015.00 6.7K
09:10 2,015.00 2,015.00 2,010.00 2,010.00 0.2K
09:11 2,015.00 2,020.00 2,000.00 2,000.00 3.8K
09:12 2,010.00 2,010.00 2,010.00 2,010.00 0.0K
09:13 2,010.00 2,010.00 2,010.00 2,010.00 0.0K
09:14 2,010.00 2,010.00 2,010.00 2,010.00 0.2K
09:15 2,020.00 2,020.00 2,010.00 2,010.00 0.5K
09:16 2,020.00 2,020.00 2,020.00 2,020.00 0.0K
09:17 2,020.00 2,020.00 2,020.00 2,020.00 1.1K
09:18 2,020.00 2,020.00 2,020.00 2,020.00 2.1K
09:19 2,020.00 2,020.00 2,020.00 2,020.00 0.5K
09:20 2,020.00 2,040.00 2,020.00 2,040.00 7.4K
09:21 2,015.00 2,015.00 2,015.00 2,015.00 0.0K
09:22 2,015.00 2,015.00 2,015.00 2,015.00 0.1K
09:23 2,035.00 2,040.00 2,035.00 2,040.00 1.2K
09:24 2,040.00 2,040.00 2,020.00 2,020.00 0.0K
09:25 2,020.00 2,020.00 2,020.00 2,020.00 0.1K
09:27 2,020.00 2,020.00 2,020.00 2,020.00 0.0K
09:28 2,020.00 2,020.00 2,020.00 2,020.00 0.0K
09:29 2,035.00 2,035.00 2,020.00 2,035.00 0.0K
09:31 2,030.00 2,030.00 2,030.00 2,030.00 0.1K
09:32 2,030.00 2,030.00 2,020.00 2,030.00 0.2K
09:33 2,030.00 2,030.00 2,030.00 2,030.00 0.0K
09:34 2,020.00 2,025.00 2,020.00 2,025.00 1.2K
09:35 2,035.00 2,040.00 2,020.00 2,020.00 3.8K
09:36 2,040.00 2,040.00 2,020.00 2,020.00 0.3K
09:37 2,025.00 2,025.00 2,020.00 2,020.00 0.0K
09:38 2,035.00 2,035.00 2,035.00 2,035.00 0.0K
09:39 2,035.00 2,035.00 2,035.00 2,035.00 0.0K
09:41 2,035.00 2,035.00 2,035.00 2,035.00 0.0K
09:42 2,030.00 2,030.00 2,030.00 2,030.00 0.0K
09:43 2,035.00 2,035.00 2,035.00 2,035.00 0.8K
09:44 2,025.00 2,035.00 2,025.00 2,035.00 1.1K
09:45 2,030.00 2,030.00 2,030.00 2,030.00 0.2K
09:46 2,030.00 2,030.00 2,030.00 2,030.00 0.0K
09:47 2,025.00 2,030.00 2,025.00 2,025.00 2.7K
09:48 2,025.00 2,025.00 2,020.00 2,020.00 3.0K
09:50 2,025.00 2,025.00 2,020.00 2,020.00 0.3K
09:51 2,020.00 2,035.00 2,020.00 2,035.00 11.7K
09:52 2,025.00 2,025.00 2,025.00 2,025.00 0.1K
09:53 2,030.00 2,030.00 2,030.00 2,030.00 0.0K
09:54 2,020.00 2,020.00 2,020.00 2,020.00 0.1K
09:55 2,020.00 2,020.00 2,020.00 2,020.00 2.9K
09:57 2,010.00 2,010.00 2,010.00 2,010.00 1.0K
09:58 2,010.00 2,010.00 2,010.00 2,010.00 0.0K
09:59 2,015.00 2,020.00 2,015.00 2,020.00 0.7K
10:00 2,025.00 2,040.00 2,025.00 2,035.00 20.4K
10:02 2,030.00 2,035.00 2,030.00 2,035.00 0.5K
10:03 2,035.00 2,040.00 2,035.00 2,040.00 2.6K
10:04 2,030.00 2,040.00 2,030.00 2,030.00 0.1K
10:05 2,035.00 2,035.00 2,035.00 2,035.00 0.1K
10:06 2,035.00 2,050.00 2,035.00 2,050.00 11.6K
10:07 2,050.00 2,050.00 2,050.00 2,050.00 0.0K
10:08 2,050.00 2,060.00 2,050.00 2,055.00 12.7K
10:09 2,065.00 2,065.00 2,055.00 2,065.00 2.4K
10:10 2,060.00 2,065.00 2,060.00 2,060.00 2.7K
10:11 2,060.00 2,060.00 2,055.00 2,055.00 4.4K
10:12 2,050.00 2,060.00 2,050.00 2,060.00 1.9K
10:13 2,060.00 2,065.00 2,060.00 2,065.00 2.6K
10:14 2,060.00 2,065.00 2,060.00 2,060.00 5.1K
10:15 2,060.00 2,065.00 2,030.00 2,060.00 3.5K
10:16 2,060.00 2,060.00 2,060.00 2,060.00 0.0K
10:17 2,040.00 2,060.00 2,040.00 2,045.00 0.3K
10:19 2,055.00 2,070.00 2,055.00 2,065.00 6.6K
10:20 2,065.00 2,070.00 2,065.00 2,070.00 1.0K
10:21 2,065.00 2,065.00 2,050.00 2,065.00 1.8K
10:22 2,065.00 2,065.00 2,065.00 2,065.00 0.2K
10:23 2,065.00 2,065.00 2,065.00 2,065.00 0.0K
10:24 2,065.00 2,065.00 2,050.00 2,050.00 0.7K
10:25 2,060.00 2,060.00 2,050.00 2,055.00 0.2K
10:26 2,050.00 2,055.00 2,050.00 2,055.00 0.1K
10:27 2,055.00 2,060.00 2,055.00 2,060.00 0.4K
10:28 2,055.00 2,060.00 2,055.00 2,060.00 0.0K
10:29 2,055.00 2,055.00 2,050.00 2,050.00 0.5K
10:30 2,050.00 2,050.00 2,050.00 2,050.00 2.3K
10:31 2,050.00 2,050.00 2,040.00 2,040.00 11.6K
10:32 2,040.00 2,040.00 2,035.00 2,035.00 0.2K
10:33 2,035.00 2,035.00 2,035.00 2,035.00 0.2K
10:34 2,040.00 2,040.00 2,040.00 2,040.00 0.2K
10:35 2,040.00 2,050.00 2,035.00 2,050.00 0.0K
10:38 2,060.00 2,060.00 2,050.00 2,050.00 0.3K
10:40 2,040.00 2,050.00 2,035.00 2,050.00 1.1K
10:44 2,035.00 2,035.00 2,035.00 2,035.00 0.9K
10:45 2,035.00 2,035.00 2,035.00 2,035.00 0.0K
10:46 2,035.00 2,045.00 2,035.00 2,045.00 2.1K
10:48 2,035.00 2,035.00 2,030.00 2,030.00 2.8K
10:50 2,030.00 2,030.00 2,030.00 2,030.00 0.0K
10:53 2,040.00 2,045.00 2,040.00 2,045.00 0.0K
10:54 2,045.00 2,045.00 2,045.00 2,045.00 0.3K
10:55 2,045.00 2,045.00 2,045.00 2,045.00 0.0K
10:56 2,045.00 2,045.00 2,030.00 2,030.00 0.0K
10:59 2,030.00 2,030.00 2,030.00 2,030.00 0.0K
11:00 2,030.00 2,045.00 2,030.00 2,045.00 0.9K
11:01 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
11:03 2,030.00 2,030.00 2,030.00 2,030.00 0.0K
11:04 2,025.00 2,025.00 2,025.00 2,025.00 0.2K
11:06 2,025.00 2,025.00 2,020.00 2,025.00 2.5K
11:07 2,025.00 2,025.00 2,025.00 2,025.00 0.0K
11:10 2,030.00 2,030.00 2,030.00 2,030.00 0.0K
11:12 2,030.00 2,030.00 2,020.00 2,020.00 0.2K
11:13 2,035.00 2,035.00 2,035.00 2,035.00 0.0K
11:14 2,035.00 2,035.00 2,035.00 2,035.00 0.0K
11:15 2,035.00 2,035.00 2,025.00 2,025.00 0.1K
11:16 2,035.00 2,035.00 2,035.00 2,035.00 0.0K
11:21 2,035.00 2,035.00 2,035.00 2,035.00 1.0K
11:24 2,040.00 2,040.00 2,040.00 2,040.00 0.0K
11:26 2,020.00 2,020.00 2,020.00 2,020.00 0.0K
11:27 2,020.00 2,025.00 2,020.00 2,025.00 0.0K
11:28 2,030.00 2,040.00 2,030.00 2,035.00 0.4K
11:29 2,030.00 2,030.00 2,030.00 2,030.00 0.1K
11:30 2,030.00 2,030.00 2,030.00 2,030.00 0.1K
11:31 2,030.00 2,030.00 2,030.00 2,030.00 0.1K
11:32 2,030.00 2,030.00 2,030.00 2,030.00 0.0K
11:35 2,020.00 2,020.00 2,020.00 2,020.00 1.2K
11:37 2,030.00 2,030.00 2,030.00 2,030.00 0.1K
11:38 2,020.00 2,020.00 2,020.00 2,020.00 0.0K
11:39 2,020.00 2,035.00 2,020.00 2,035.00 1.6K
11:40 2,030.00 2,030.00 2,030.00 2,030.00 0.5K
11:41 2,035.00 2,035.00 2,035.00 2,035.00 0.0K
11:47 2,030.00 2,030.00 2,030.00 2,030.00 0.0K
11:54 2,030.00 2,030.00 2,020.00 2,020.00 0.7K
11:55 2,020.00 2,020.00 2,020.00 2,020.00 0.1K
11:57 2,020.00 2,020.00 2,020.00 2,020.00 0.0K
11:58 2,020.00 2,020.00 2,020.00 2,020.00 0.8K
12:01 2,030.00 2,030.00 2,030.00 2,030.00 0.1K
12:08 2,025.00 2,030.00 2,025.00 2,030.00 0.3K
12:14 2,030.00 2,030.00 2,025.00 2,025.00 0.5K
12:16 2,030.00 2,030.00 2,025.00 2,030.00 0.0K
12:17 2,030.00 2,030.00 2,030.00 2,030.00 0.1K
12:19 2,020.00 2,020.00 2,020.00 2,020.00 0.3K
12:21 2,025.00 2,025.00 2,025.00 2,025.00 0.2K
12:23 2,025.00 2,025.00 2,025.00 2,025.00 0.0K
12:24 2,025.00 2,025.00 2,025.00 2,025.00 0.0K
12:26 2,025.00 2,025.00 2,025.00 2,025.00 0.1K
12:27 2,025.00 2,025.00 2,025.00 2,025.00 0.2K
12:29 2,025.00 2,025.00 2,025.00 2,025.00 0.0K
12:30 2,025.00 2,025.00 2,025.00 2,025.00 0.3K
12:31 2,030.00 2,030.00 2,030.00 2,030.00 0.6K
12:32 2,035.00 2,035.00 2,035.00 2,035.00 0.0K
12:33 2,030.00 2,030.00 2,030.00 2,030.00 0.4K
12:34 2,030.00 2,030.00 2,030.00 2,030.00 0.0K
12:35 2,030.00 2,030.00 2,030.00 2,030.00 0.0K
12:38 2,030.00 2,030.00 2,030.00 2,030.00 0.1K
12:41 2,030.00 2,030.00 2,030.00 2,030.00 0.0K
12:42 2,035.00 2,035.00 2,035.00 2,035.00 0.0K
12:47 2,035.00 2,035.00 2,035.00 2,035.00 0.0K
12:48 2,030.00 2,030.00 2,030.00 2,030.00 0.2K
12:49 2,030.00 2,030.00 2,030.00 2,030.00 0.9K
12:53 2,025.00 2,025.00 2,025.00 2,025.00 0.1K
12:58 2,030.00 2,030.00 2,030.00 2,030.00 0.0K
12:59 2,025.00 2,030.00 2,025.00 2,030.00 1.1K
13:01 2,030.00 2,035.00 2,030.00 2,035.00 0.0K
13:03 2,030.00 2,035.00 2,030.00 2,035.00 0.0K
13:04 2,035.00 2,035.00 2,035.00 2,035.00 0.0K
13:05 2,035.00 2,035.00 2,025.00 2,025.00 0.5K
13:07 2,030.00 2,030.00 2,030.00 2,030.00 0.0K
13:08 2,030.00 2,030.00 2,030.00 2,030.00 1.5K
13:09 2,030.00 2,030.00 2,030.00 2,030.00 0.0K
13:12 2,030.00 2,030.00 2,030.00 2,030.00 0.2K
13:13 2,030.00 2,030.00 2,025.00 2,025.00 0.1K
13:14 2,030.00 2,030.00 2,030.00 2,030.00 0.1K
13:15 2,030.00 2,035.00 2,030.00 2,035.00 3.5K
13:18 2,030.00 2,030.00 2,030.00 2,030.00 0.1K
13:19 2,035.00 2,035.00 2,035.00 2,035.00 0.0K
13:22 2,035.00 2,035.00 2,030.00 2,030.00 0.1K
13:23 2,025.00 2,025.00 2,025.00 2,025.00 0.5K
13:25 2,035.00 2,035.00 2,035.00 2,035.00 0.0K
13:30 2,035.00 2,035.00 2,035.00 2,035.00 0.2K
13:32 2,035.00 2,035.00 2,035.00 2,035.00 0.0K
13:35 2,035.00 2,040.00 2,035.00 2,040.00 0.7K
13:37 2,040.00 2,045.00 2,040.00 2,045.00 3.4K
13:38 2,045.00 2,045.00 2,045.00 2,045.00 0.1K
13:39 2,045.00 2,045.00 2,045.00 2,045.00 0.0K
13:40 2,040.00 2,040.00 2,040.00 2,040.00 0.9K
13:41 2,040.00 2,040.00 2,035.00 2,035.00 2.5K
13:46 2,040.00 2,045.00 2,040.00 2,045.00 0.1K
13:47 2,045.00 2,045.00 2,045.00 2,045.00 0.0K
13:48 2,045.00 2,045.00 2,040.00 2,040.00 1.9K
13:49 2,040.00 2,040.00 2,040.00 2,040.00 0.3K
13:51 2,045.00 2,045.00 2,045.00 2,045.00 0.0K
13:53 2,040.00 2,040.00 2,040.00 2,040.00 0.0K
13:54 2,045.00 2,045.00 2,040.00 2,040.00 0.0K
13:55 2,040.00 2,040.00 2,040.00 2,040.00 0.0K
13:56 2,040.00 2,040.00 2,040.00 2,040.00 0.1K
13:57 2,045.00 2,050.00 2,045.00 2,045.00 2.5K
13:58 2,045.00 2,045.00 2,045.00 2,045.00 0.0K
13:59 2,040.00 2,040.00 2,040.00 2,040.00 0.0K
14:00 2,040.00 2,045.00 2,040.00 2,045.00 0.5K
14:01 2,045.00 2,045.00 2,045.00 2,045.00 0.0K
14:02 2,045.00 2,045.00 2,045.00 2,045.00 1.0K
14:03 2,045.00 2,045.00 2,045.00 2,045.00 0.0K
14:04 2,045.00 2,050.00 2,045.00 2,050.00 1.0K
14:05 2,045.00 2,045.00 2,045.00 2,045.00 2.9K
14:06 2,045.00 2,045.00 2,045.00 2,045.00 0.0K
14:07 2,045.00 2,045.00 2,045.00 2,045.00 0.0K
14:08 2,045.00 2,045.00 2,045.00 2,045.00 0.1K
14:10 2,040.00 2,040.00 2,040.00 2,040.00 0.0K
14:13 2,040.00 2,040.00 2,035.00 2,035.00 0.7K
14:14 2,040.00 2,040.00 2,035.00 2,035.00 0.1K
14:15 2,035.00 2,035.00 2,035.00 2,035.00 0.0K
14:16 2,035.00 2,035.00 2,035.00 2,035.00 0.3K
14:17 2,045.00 2,045.00 2,045.00 2,045.00 0.0K
14:19 2,035.00 2,045.00 2,035.00 2,045.00 0.0K
14:20 2,040.00 2,040.00 2,040.00 2,040.00 1.3K
14:21 2,035.00 2,035.00 2,030.00 2,030.00 1.2K
14:23 2,040.00 2,040.00 2,040.00 2,040.00 1.3K
14:25 2,035.00 2,035.00 2,035.00 2,035.00 0.1K
14:26 2,045.00 2,050.00 2,045.00 2,050.00 2.0K
14:28 2,045.00 2,045.00 2,040.00 2,040.00 0.2K
14:29 2,045.00 2,045.00 2,045.00 2,045.00 0.0K
14:30 2,045.00 2,045.00 2,045.00 2,045.00 0.0K
14:31 2,040.00 2,040.00 2,040.00 2,040.00 0.7K
14:33 2,040.00 2,045.00 2,040.00 2,045.00 0.4K
14:34 2,045.00 2,045.00 2,045.00 2,045.00 0.0K
14:35 2,045.00 2,045.00 2,045.00 2,045.00 0.0K
14:37 2,035.00 2,035.00 2,035.00 2,035.00 0.0K
14:38 2,045.00 2,045.00 2,045.00 2,045.00 0.0K
14:39 2,040.00 2,040.00 2,035.00 2,035.00 0.6K
14:40 2,035.00 2,040.00 2,035.00 2,035.00 1.2K
14:41 2,035.00 2,040.00 2,035.00 2,040.00 0.1K
14:42 2,040.00 2,040.00 2,035.00 2,035.00 0.0K
14:43 2,045.00 2,045.00 2,045.00 2,045.00 0.1K
14:44 2,040.00 2,040.00 2,040.00 2,040.00 0.6K
14:46 2,040.00 2,040.00 2,040.00 2,040.00 0.4K
14:47 2,045.00 2,045.00 2,045.00 2,045.00 0.0K
14:48 2,045.00 2,045.00 2,040.00 2,040.00 0.0K
14:49 2,040.00 2,040.00 2,040.00 2,040.00 0.0K
14:50 2,040.00 2,040.00 2,040.00 2,040.00 0.0K
14:51 2,040.00 2,040.00 2,040.00 2,040.00 0.0K
14:52 2,040.00 2,040.00 2,040.00 2,040.00 0.0K
14:53 2,035.00 2,035.00 2,035.00 2,035.00 1.1K
14:57 2,035.00 2,035.00 2,035.00 2,035.00 0.5K
15:00 2,040.00 2,040.00 2,040.00 2,040.00 0.0K
15:01 2,035.00 2,035.00 2,035.00 2,035.00 0.8K
15:02 2,035.00 2,035.00 2,035.00 2,035.00 0.7K
15:04 2,035.00 2,035.00 2,035.00 2,035.00 0.0K
15:05 2,035.00 2,035.00 2,035.00 2,035.00 0.0K
15:06 2,040.00 2,040.00 2,035.00 2,035.00 0.0K
15:07 2,035.00 2,035.00 2,035.00 2,035.00 1.0K
15:08 2,035.00 2,035.00 2,035.00 2,035.00 2.0K
15:09 2,035.00 2,035.00 2,035.00 2,035.00 0.5K
15:10 2,035.00 2,035.00 2,035.00 2,035.00 0.5K
15:11 2,035.00 2,040.00 2,035.00 2,040.00 0.5K
15:16 2,035.00 2,040.00 2,035.00 2,040.00 0.1K
15:18 2,035.00 2,035.00 2,035.00 2,035.00 0.9K
15:19 2,030.00 2,030.00 2,030.00 2,030.00 4.7K
15:25 2,040.00 2,040.00 2,040.00 2,040.00 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음