시장 데이터를 불러오는 중
전체 종목
나비오스 마리타임 파트너스 과거 주가
Navios Maritime Partners LP Common Units Representing Limited Partner Interests · NMM · NYSE
주식과 워런트 등 복수 증권을 묶은 유닛 상품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Navios Maritime Partners LP Common Units Representing Limited Partner Interests · NMM · NYSE
주식과 워런트 등 복수 증권을 묶은 유닛 상품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩122,466 | ₩124,978 | ₩122,038 | ₩124,364 | +1.55% | 18.1만 |
| 2026.10.08 | ₩121,878 | ₩123,802 | ₩120,675 | ₩122,934 | +0.87% | 11.5만 |
| 2026.10.07 | ₩121,798 | ₩123,588 | ₩121,009 | ₩121,317 | -0.39% | 9.3만 |
| 2026.10.06 | ₩122,947 | ₩122,987 | ₩121,410 | ₩122,118 | -0.67% | 6.4만 |
| 2026.10.05 | ₩124,631 | ₩126,221 | ₩123,682 | ₩123,789 | -0.68% | 11만 |
| 2026.10.02 | ₩121,196 | ₩123,909 | ₩120,354 | ₩123,655 | +2.03% | 16.1만 |
| 2026.10.01 | ₩119,312 | ₩123,041 | ₩118,938 | ₩122,479 | +2.65% | 35.2만 |
| 2026.09.30 | ₩122,894 | ₩124,230 | ₩119,285 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩120,154 |
| -2.23% |
| 17.9만 |
| 2026.09.29 | ₩120,047 | ₩121,891 | ₩120,047 | ₩121,597 | +1.29% | 7.5만 |
|---|
| 2026.09.28 | ₩122,292 | ₩123,121 | ₩119,980 | ₩120,715 | -1.29% | 14.2만 |
|---|
| 2026.09.25 | ₩120,488 | ₩123,027 | ₩119,740 | ₩122,292 | +1.50% | 22.5만 |
|---|
| 2026.09.24 | ₩118,029 | ₩121,784 | ₩118,029 | ₩120,448 | +2.05% | 17.5만 |
|---|
| 2026.09.23 | ₩119,031 | ₩119,071 | ₩116,599 | ₩117,521 | -1.27% | 14.6만 |
|---|
| 2026.09.22 | ₩119,245 | ₩119,913 | ₩116,599 | ₩117,748 | -1.26% | 21.9만 |
|---|
| 2026.09.21 | ₩124,417 | ₩124,925 | ₩121,450 | ₩121,744 | -2.15% | 14만 |
|---|
| 2026.09.18 | ₩125,540 | ₩126,288 | ₩124,016 | ₩124,230 | -1.04% | 10.2만 |
|---|
| 2026.09.17 | ₩125,393 | ₩126,956 | ₩123,041 | ₩125,232 | -0.13% | 18.2만 |
|---|
| 2026.09.16 | ₩124,070 | ₩125,219 | ₩122,960 | ₩123,655 | -0.33% | 12.6만 |
|---|
| 2026.09.15 | ₩123,615 | ₩124,778 | ₩122,225 | ₩124,070 | +0.37% | 28.4만 |
|---|
| 2026.09.14 | ₩122,680 | ₩123,562 | ₩121,036 | ₩123,201 | +0.42% | 31.5만 |
|---|
| 2026.09.11 | ₩123,241 | ₩124,110 | ₩122,640 | ₩123,415 | +0.14% | 20.4만 |
|---|
| 2026.09.10 | ₩121,383 | ₩122,800 | ₩120,769 | ₩122,319 | +0.77% | 22.3만 |
|---|
| 2026.09.09 | ₩121,450 | ₩122,533 | ₩119,793 | ₩121,383 | -0.06% | 9.3만 |
|---|
| 2026.09.08 | ₩122,947 | ₩123,882 | ₩120,515 | ₩120,515 | -1.98% | 16.6만 |
|---|
| 2026.09.04 | ₩121,838 | ₩123,882 | ₩121,838 | ₩123,161 | +1.09% | 19.9만 |
|---|
| 2026.09.03 | ₩122,493 | ₩123,669 | ₩121,611 | ₩122,065 | -0.35% | 24.1만 |
|---|
| 2026.09.02 | ₩119,018 | ₩122,386 | ₩119,018 | ₩122,132 | +2.62% | 18.4만 |
|---|
| 2026.09.01 | ₩118,069 | ₩119,673 | ₩117,668 | ₩118,818 | +0.63% | 11.6만 |
|---|
| 2026.08.31 | ₩115,664 | ₩119,192 | ₩115,664 | ₩118,042 | +2.06% | 23.7만 |
|---|
| 2026.08.28 | ₩118,524 | ₩118,938 | ₩115,771 | ₩116,479 | -1.73% | 10.2만 |
|---|
| 2026.08.27 | ₩114,127 | ₩118,711 | ₩114,127 | ₩118,136 | +3.51% | 11.2만 |
|---|
| 2026.08.26 | ₩121,998 | ₩121,998 | ₩113,926 | ₩114,127 | -6.45% | 33.3만 |
|---|
| 2026.08.25 | ₩120,074 | ₩122,894 | ₩119,539 | ₩121,423 | +1.12% | 15.2만 |
|---|
| 2026.08.24 | ₩118,657 | ₩120,274 | ₩117,735 | ₩119,900 | +1.05% | 18.3만 |
|---|
| 2026.08.21 | ₩117,267 | ₩120,020 | ₩116,145 | ₩118,644 | +1.17% | 26.4만 |
|---|
| 2026.08.20 | ₩115,570 | ₩117,147 | ₩113,191 | ₩114,020 | -1.34% | 28.2만 |
|---|
| 2026.08.19 | ₩111,467 | ₩112,670 | ₩111,040 | ₩111,695 | +0.20% | 15.1만 |
|---|
| 2026.08.18 | ₩110,732 | ₩111,040 | ₩108,862 | ₩110,545 | -0.17% | 6.9만 |
|---|
| 2026.08.17 | ₩109,423 | ₩111,574 | ₩109,329 | ₩110,612 | +1.09% | 16.1만 |
|---|
| 2026.08.14 | ₩109,249 | ₩109,944 | ₩108,527 | ₩109,423 | +0.16% | 20.1만 |
|---|
| 2026.08.13 | ₩107,579 | ₩109,075 | ₩107,138 | ₩108,581 | +0.93% | 9.5만 |
|---|
| 2026.08.12 | ₩103,583 | ₩107,044 | ₩103,583 | ₩106,416 | +2.74% | 5.7만 |
|---|
| 2026.08.11 | ₩107,806 | ₩107,859 | ₩104,104 | ₩104,786 | -2.80% | 6.7만 |
|---|
| 2026.08.10 | ₩105,962 | ₩106,336 | ₩104,719 | ₩105,307 | -0.62% | 9.9만 |
|---|
| 2026.08.07 | ₩105,173 | ₩106,723 | ₩104,532 | ₩106,042 | +0.83% | 5.6만 |
|---|
| 2026.08.06 | ₩105,053 | ₩106,763 | ₩104,572 | ₩105,614 | +0.53% | 6.2만 |
|---|
| 2026.08.05 | ₩107,031 | ₩107,031 | ₩103,757 | ₩104,692 | -2.19% | 11.4만 |
|---|
| 2026.08.04 | ₩108,006 | ₩109,409 | ₩103,102 | ₩104,652 | -3.11% | 13.4만 |
|---|
| 2026.08.03 | ₩108,247 | ₩108,434 | ₩106,389 | ₩108,394 | +0.14% | 9.8만 |
|---|
| 2026.07.31 | ₩106,710 | ₩110,706 | ₩106,135 | ₩107,926 | +1.14% | 20.1만 |
|---|
| 2026.07.30 | ₩104,251 | ₩106,189 | ₩103,422 | ₩105,935 | +1.62% | 8.4만 |
|---|
| 2026.07.29 | ₩106,242 | ₩106,750 | ₩103,810 | ₩104,251 | -1.87% | 8만 |
|---|
| 2026.07.28 | ₩104,077 | ₩106,189 | ₩103,556 | ₩105,895 | +1.75% | 8.7만 |
|---|
| 2026.07.27 | ₩105,093 | ₩105,240 | ₩102,447 | ₩103,850 | -1.18% | 17.6만 |
|---|
| 2026.07.24 | ₩103,035 | ₩108,207 | ₩103,035 | ₩105,708 | +2.59% | 23.6만 |
|---|
| 2026.07.23 | ₩98,451 | ₩103,008 | ₩97,983 | ₩102,661 | +4.28% | 20.1만 |
|---|
| 2026.07.22 | ₩100,122 | ₩100,122 | ₩98,237 | ₩98,438 | -1.68% | 6.4만 |
|---|
| 2026.07.21 | ₩96,634 | ₩99,934 | ₩96,634 | ₩99,293 | +2.75% | 7.7만 |
|---|
| 2026.07.20 | ₩95,565 | ₩98,224 | ₩95,551 | ₩96,874 | +1.37% | 10.2만 |
|---|
| 2026.07.17 | ₩98,892 | ₩99,240 | ₩94,896 | ₩95,377 | -3.55% | 11.6만 |
|---|
| 2026.07.16 | ₩99,467 | ₩101,164 | ₩99,159 | ₩99,467 | 0.00% | 7.4만 |
|---|
| 2026.07.15 | ₩101,364 | ₩101,364 | ₩97,796 | ₩100,215 | -1.13% | 6.5만 |
|---|
| 2026.07.14 | ₩101,405 | ₩102,701 | ₩99,052 | ₩99,587 | -1.79% | 12.7만 |
|---|
| 2026.07.13 | ₩101,565 | ₩102,220 | ₩100,322 | ₩100,776 | -0.78% | 4.4만 |
|---|
| 2026.07.10 | ₩99,440 | ₩101,511 | ₩98,438 | ₩101,231 | +1.80% | 14.2만 |
|---|
| 2026.07.09 | ₩100,803 | ₩101,070 | ₩97,248 | ₩98,585 | -2.20% | 11.7만 |
|---|
| 2026.07.08 | ₩101,552 | ₩102,434 | ₩100,843 | ₩101,324 | -0.22% | 6.4만 |
|---|
| 2026.07.07 | ₩100,509 | ₩101,498 | ₩99,119 | ₩100,469 | -0.04% | 10.5만 |
|---|
| 2026.07.06 | ₩97,369 | ₩100,349 | ₩97,369 | ₩100,028 | +2.73% | 10만 |
|---|
| 2026.07.02 | ₩96,206 | ₩98,865 | ₩96,086 | ₩96,847 | +0.67% | 15.4만 |
|---|
| 2026.07.01 | ₩93,948 | ₩96,620 | ₩93,948 | ₩94,936 | +1.05% | 7.7만 |
|---|
| 2026.06.30 | ₩92,357 | ₩93,894 | ₩91,996 | ₩93,640 | +1.39% | 9.6만 |
|---|
| 2026.06.29 | ₩91,462 | ₩93,213 | ₩90,580 | ₩92,878 | +1.55% | 12.5만 |
|---|
| 2026.06.26 | ₩92,745 | ₩93,734 | ₩91,542 | ₩92,170 | -0.62% | 15.6만 |
|---|
| 2026.06.25 | ₩94,789 | ₩95,792 | ₩92,665 | ₩93,186 | -1.69% | 8만 |
|---|
| 2026.06.24 | ₩96,447 | ₩97,369 | ₩94,415 | ₩95,137 | -1.36% | 9.5만 |
|---|
| 2026.06.23 | ₩96,219 | ₩97,729 | ₩95,257 | ₩96,928 | +0.74% | 6만 |
|---|
| 2026.06.22 | ₩93,533 | ₩96,340 | ₩93,533 | ₩96,006 | +2.64% | 7.5만 |
|---|
| 2026.06.18 | ₩96,767 | ₩96,781 | ₩93,279 | ₩93,760 | -3.11% | 11.8만 |
|---|
| 2026.06.17 | ₩101,004 | ₩101,004 | ₩96,273 | ₩96,741 | -4.22% | 6.2만 |
|---|
| 2026.06.16 | ₩100,269 | ₩100,643 | ₩97,476 | ₩98,892 | -1.37% | 8.7만 |
|---|
| 2026.06.15 | ₩100,229 | ₩101,832 | ₩98,023 | ₩99,453 | -0.77% | 15만 |
|---|
| 2026.06.12 | ₩97,649 | ₩100,883 | ₩97,649 | ₩100,616 | +3.04% | 15.7만 |
|---|
| 2026.06.11 | ₩97,195 | ₩98,879 | ₩97,195 | ₩98,090 | +0.92% | 12.7만 |
|---|
| 2026.06.10 | ₩95,778 | ₩97,556 | ₩95,418 | ₩96,380 | +0.63% | 9만 |
|---|
| 2026.06.09 | ₩97,008 | ₩97,529 | ₩95,431 | ₩96,487 | -0.54% | 12.6만 |
|---|
| 2026.06.08 | ₩95,377 | ₩96,594 | ₩94,228 | ₩94,763 | -0.64% | 7.7만 |
|---|
| 2026.06.05 | ₩94,843 | ₩96,607 | ₩94,656 | ₩95,792 | +1.00% | 15.3만 |
|---|
| 2026.06.04 | ₩95,738 | ₩97,235 | ₩94,936 | ₩95,418 | -0.34% | 7.8만 |
|---|
| 2026.06.03 | ₩95,404 | ₩97,329 | ₩95,404 | ₩95,431 | +0.03% | 10.6만 |
|---|
| 2026.06.02 | ₩96,153 | ₩97,409 | ₩95,792 | ₩96,326 | +0.18% | 11.7만 |
|---|
| 2026.06.01 | ₩92,197 | ₩96,273 | ₩92,197 | ₩96,153 | +4.29% | 14.7만 |
|---|
| 2026.05.29 | ₩92,531 | ₩93,894 | ₩92,237 | ₩92,571 | +0.04% | 15.1만 |
|---|
| 2026.05.28 | ₩94,870 | ₩95,778 | ₩92,745 | ₩93,092 | -1.87% | 15.4만 |
|---|
| 2026.05.27 | ₩97,836 | ₩98,732 | ₩94,709 | ₩95,124 | -2.77% | 18.1만 |
|---|
| 2026.05.26 | ₩99,560 | ₩99,747 | ₩97,275 | ₩98,371 | -1.19% | 11.4만 |
|---|
| 2026.05.22 | ₩99,894 | ₩100,108 | ₩98,331 | ₩99,587 | -0.31% | 15.4만 |
|---|
| 2026.05.21 | ₩103,596 | ₩107,833 | ₩99,654 | ₩99,774 | -3.69% | 48.9만 |
|---|
| 2026.05.20 | ₩100,429 | ₩101,685 | ₩99,413 | ₩100,536 | +0.11% | 13.9만 |
|---|
| 2026.05.19 | ₩96,019 | ₩100,295 | ₩95,324 | ₩100,028 | +4.18% | 21만 |
|---|
| 2026.05.18 | ₩95,885 | ₩96,513 | ₩95,324 | ₩95,992 | +0.11% | 6.3만 |
|---|
| 2026.05.15 | ₩93,613 | ₩95,912 | ₩93,613 | ₩95,752 | +2.28% | 5.5만 |
|---|
| 2026.05.14 | ₩95,271 | ₩97,035 | ₩93,907 | ₩94,963 | -0.32% | 9.2만 |
|---|
| 2026.05.13 | ₩99,306 | ₩99,747 | ₩94,910 | ₩95,257 | -4.08% | 15.4만 |
|---|
| 2026.05.12 | ₩97,876 | ₩98,972 | ₩96,781 | ₩98,130 | +0.26% | 16.2만 |
|---|
| 2026.05.11 | ₩100,910 | ₩100,910 | ₩97,823 | ₩97,823 | -3.06% | 9.3만 |
|---|
| 2026.05.08 | ₩97,168 | ₩101,498 | ₩97,168 | ₩100,188 | +3.11% | 14.4만 |
|---|
| 2026.05.07 | ₩98,157 | ₩99,012 | ₩94,896 | ₩95,645 | -2.56% | 12.5만 |
|---|
| 2026.05.06 | ₩104,104 | ₩104,104 | ₩97,369 | ₩98,037 | -5.83% | 19.3만 |
|---|
| 2026.05.05 | ₩96,219 | ₩103,316 | ₩95,271 | ₩102,474 | +6.50% | 40.2만 |
|---|
| 2026.05.04 | ₩95,324 | ₩96,674 | ₩94,963 | ₩95,124 | -0.21% | 8.4만 |
|---|
| 2026.05.01 | ₩95,685 | ₩96,834 | ₩94,014 | ₩95,244 | -0.46% | 15.7만 |
|---|
| 2026.04.30 | ₩95,498 | ₩97,556 | ₩95,311 | ₩96,366 | +0.91% | 16.6만 |
|---|
| 2026.04.29 | ₩96,634 | ₩97,422 | ₩94,429 | ₩94,642 | -2.06% | 9.4만 |
|---|
| 2026.04.28 | ₩97,288 | ₩97,288 | ₩95,284 | ₩96,086 | -1.24% | 9만 |
|---|
| 2026.04.27 | ₩94,816 | ₩97,623 | ₩94,255 | ₩97,235 | +2.55% | 19.4만 |
|---|
| 2026.04.24 | ₩93,814 | ₩94,602 | ₩91,889 | ₩93,974 | +0.17% | 7.5만 |
|---|
| 2026.04.23 | ₩93,814 | ₩94,536 | ₩92,878 | ₩93,106 | -0.75% | 8만 |
|---|
| 2026.04.22 | ₩92,050 | ₩94,041 | ₩91,422 | ₩93,747 | +1.84% | 7.5만 |
|---|
| 2026.04.21 | ₩93,413 | ₩94,295 | ₩91,154 | ₩91,676 | -1.86% | 13.1만 |
|---|
| 2026.04.20 | ₩92,959 | ₩94,763 | ₩92,210 | ₩93,560 | +0.65% | 9.7만 |
|---|
| 2026.04.17 | ₩94,415 | ₩95,271 | ₩92,718 | ₩93,573 | -0.89% | 12.5만 |
|---|
| 2026.04.16 | ₩92,464 | ₩93,654 | ₩92,464 | ₩92,718 | +0.27% | 5.5만 |
|---|
| 2026.04.15 | ₩93,466 | ₩95,391 | ₩92,210 | ₩92,838 | -0.67% | 12.5만 |
|---|
| 2026.04.14 | ₩94,977 | ₩95,725 | ₩92,317 | ₩92,705 | -2.39% | 10.4만 |
|---|
| 2026.04.13 | ₩92,665 | ₩94,616 | ₩92,397 | ₩93,426 | +0.82% | 12.7만 |
|---|
| 2026.04.10 | ₩93,413 | ₩94,148 | ₩91,061 | ₩92,437 | -1.04% | 15.3만 |
|---|
| 2026.04.09 | ₩96,219 | ₩96,954 | ₩92,865 | ₩93,680 | -2.64% | 11.4만 |
|---|
| 2026.04.08 | ₩92,678 | ₩96,754 | ₩92,411 | ₩96,393 | +4.01% | 22.1만 |
|---|
| 2026.04.07 | ₩95,150 | ₩95,511 | ₩91,181 | ₩92,170 | -3.13% | 17.4만 |
|---|
| 2026.04.06 | ₩93,627 | ₩94,883 | ₩93,293 | ₩94,870 | +1.33% | 14.9만 |
|---|
| 2026.04.02 | ₩90,607 | ₩95,124 | ₩89,965 | ₩92,798 | +2.42% | 18.1만 |
|---|
| 2026.04.01 | ₩91,408 | ₩92,571 | ₩90,192 | ₩90,607 | -0.88% | 16만 |
|---|
| 2026.03.31 | ₩85,849 | ₩90,446 | ₩85,849 | ₩90,179 | +5.04% | 11.1만 |
|---|
| 2026.03.30 | ₩87,266 | ₩87,520 | ₩84,807 | ₩85,956 | -1.50% | 24.1만 |
|---|
| 2026.03.27 | ₩89,177 | ₩90,059 | ₩86,477 | ₩87,212 | -2.20% | 18.1만 |
|---|
| 2026.03.26 | ₩89,043 | ₩91,448 | ₩88,736 | ₩88,736 | -0.35% | 20.5만 |
|---|
| 2026.03.25 | ₩91,569 | ₩91,769 | ₩88,241 | ₩88,762 | -3.06% | 11.5만 |
|---|
| 2026.03.24 | ₩88,041 | ₩91,970 | ₩88,041 | ₩91,248 | +3.64% | 17.3만 |
|---|
| 2026.03.23 | ₩85,528 | ₩88,134 | ₩85,515 | ₩87,439 | +2.23% | 25.6만 |
|---|
| 2026.03.20 | ₩90,326 | ₩90,366 | ₩85,542 | ₩86,357 | -4.39% | 12.6만 |
|---|
| 2026.03.19 | ₩88,134 | ₩90,580 | ₩87,626 | ₩89,284 | +1.30% | 15.3만 |
|---|
| 2026.03.18 | ₩87,773 | ₩90,847 | ₩87,773 | ₩90,112 | +2.66% | 18.4만 |
|---|
| 2026.03.17 | ₩86,277 | ₩89,163 | ₩85,595 | ₩86,758 | +0.56% | 20.2만 |
|---|
| 2026.03.16 | ₩79,140 | ₩84,232 | ₩78,873 | ₩83,858 | +5.96% | 20만 |
|---|
| 2026.03.13 | ₩79,956 | ₩80,450 | ₩77,911 | ₩78,887 | -1.34% | 16만 |
|---|
| 2026.03.12 | ₩83,831 | ₩84,339 | ₩79,942 | ₩80,223 | -4.30% | 38.6만 |
|---|
| 2026.03.11 | ₩86,891 | ₩86,958 | ₩82,268 | ₩83,818 | -3.54% | 45.1만 |
|---|
| 2026.03.10 | ₩90,379 | ₩91,809 | ₩87,105 | ₩87,760 | -2.90% | 25.1만 |
|---|
| 2026.03.09 | ₩88,001 | ₩91,235 | ₩87,586 | ₩89,805 | +2.05% | 27.3만 |
|---|
| 2026.03.06 | ₩88,869 | ₩90,032 | ₩87,012 | ₩88,923 | +0.06% | 26.7만 |
|---|
| 2026.03.05 | ₩94,990 | ₩95,244 | ₩91,342 | ₩91,889 | -3.26% | 25.6만 |
|---|
| 2026.03.04 | ₩94,856 | ₩97,422 | ₩94,442 | ₩95,524 | +0.70% | 15.3만 |
|---|
| 2026.03.03 | ₩96,112 | ₩96,647 | ₩93,547 | ₩95,003 | -1.15% | 16.2만 |
|---|
| 2026.03.02 | ₩98,892 | ₩99,173 | ₩94,175 | ₩97,021 | -1.89% | 13.2만 |
|---|
| 2026.02.27 | ₩92,665 | ₩97,248 | ₩92,665 | ₩96,433 | +4.07% | 30.9만 |
|---|
| 2026.02.26 | ₩91,221 | ₩92,999 | ₩91,221 | ₩92,397 | +1.29% | 13.6만 |
|---|
| 2026.02.25 | ₩91,368 | ₩92,330 | ₩90,005 | ₩91,021 | -0.38% | 13.1만 |
|---|
| 2026.02.24 | ₩90,513 | ₩92,063 | ₩90,513 | ₩91,542 | +1.14% | 35만 |
|---|
| 2026.02.23 | ₩91,221 | ₩92,103 | ₩90,460 | ₩91,248 | +0.03% | 19.5만 |
|---|
| 2026.02.20 | ₩88,669 | ₩93,346 | ₩87,533 | ₩91,221 | +2.88% | 28.9만 |
|---|
| 2026.02.19 | ₩88,201 | ₩91,315 | ₩87,079 | ₩88,990 | +0.89% | 34.2만 |
|---|
| 2026.02.18 | ₩84,005 | ₩87,292 | ₩84,005 | ₩86,250 | +2.67% | 22.6만 |
|---|
| 2026.02.17 | ₩83,123 | ₩84,940 | ₩82,495 | ₩83,163 | +0.05% | 16.9만 |
|---|
| 2026.02.13 | ₩80,757 | ₩83,844 | ₩80,757 | ₩82,775 | +2.50% | 16.2만 |
|---|
| 2026.02.12 | ₩83,390 | ₩83,470 | ₩80,463 | ₩80,624 | -3.32% | 20.9만 |
|---|
| 2026.02.11 | ₩82,615 | ₩84,820 | ₩82,615 | ₩83,337 | +0.87% | 14.6만 |
|---|
| 2026.02.10 | ₩82,802 | ₩83,109 | ₩81,853 | ₩82,027 | -0.94% | 8.7만 |
|---|
| 2026.02.09 | ₩80,357 | ₩82,869 | ₩80,316 | ₩82,615 | +2.81% | 13.2만 |
|---|
| 2026.02.06 | ₩78,860 | ₩80,998 | ₩78,846 | ₩80,477 | +2.05% | 7.7만 |
|---|
| 2026.02.05 | ₩78,726 | ₩80,450 | ₩78,579 | ₩78,713 | -0.02% | 8.8만 |
|---|
| 2026.02.04 | ₩81,639 | ₩82,415 | ₩78,686 | ₩79,568 | -2.54% | 15.4만 |
|---|
| 2026.02.03 | ₩79,822 | ₩82,615 | ₩79,795 | ₩81,546 | +2.16% | 14.1만 |
|---|
| 2026.02.02 | ₩79,328 | ₩80,450 | ₩78,873 | ₩79,662 | +0.42% | 12.3만 |
|---|
| 2026.01.30 | ₩80,370 | ₩81,038 | ₩79,247 | ₩79,929 | -0.55% | 25.4만 |
|---|
| 2026.01.29 | ₩80,169 | ₩80,584 | ₩78,846 | ₩80,103 | -0.08% | 6.4만 |
|---|
| 2026.01.28 | ₩79,354 | ₩80,276 | ₩78,633 | ₩79,715 | +0.45% | 11.4만 |
|---|
| 2026.01.27 | ₩77,911 | ₩79,688 | ₩77,911 | ₩78,713 | +1.03% | 10.8만 |
|---|
| 2026.01.26 | ₩76,842 | ₩78,459 | ₩76,842 | ₩77,644 | +1.04% | 9.2만 |
|---|
| 2026.01.23 | ₩76,160 | ₩77,978 | ₩76,160 | ₩76,681 | +0.68% | 6만 |
|---|
| 2026.01.22 | ₩76,174 | ₩76,641 | ₩75,412 | ₩75,666 | -0.67% | 7.4만 |
|---|
| 2026.01.21 | ₩75,225 | ₩76,588 | ₩75,064 | ₩75,920 | +0.92% | 5.6만 |
|---|
| 2026.01.20 | ₩73,715 | ₩75,799 | ₩73,715 | ₩74,864 | +1.56% | 8.9만 |
|---|
| 2026.01.16 | ₩76,174 | ₩76,762 | ₩73,635 | ₩74,076 | -2.75% | 8.6만 |
|---|
| 2026.01.15 | ₩75,893 | ₩76,775 | ₩75,011 | ₩76,093 | +0.26% | 10.7만 |
|---|
| 2026.01.14 | ₩75,492 | ₩77,109 | ₩75,051 | ₩76,281 | +1.04% | 15.2만 |
|---|
| 2026.01.13 | ₩74,637 | ₩75,412 | ₩74,289 | ₩74,864 | +0.30% | 8.1만 |
|---|
| 2026.01.12 | ₩74,263 | ₩75,265 | ₩73,848 | ₩74,076 | -0.25% | 9.8만 |
|---|
| 2026.01.09 | ₩74,637 | ₩75,706 | ₩73,715 | ₩74,263 | -0.50% | 9만 |
|---|
| 2026.01.08 | ₩74,837 | ₩75,733 | ₩73,808 | ₩74,744 | -0.12% | 14.1만 |
|---|
| 2026.01.07 | ₩72,165 | ₩74,744 | ₩71,670 | ₩74,089 | +2.67% | 14.9만 |
|---|
| 2026.01.06 | ₩68,797 | ₩72,044 | ₩68,797 | ₩71,082 | +3.32% | 18.9만 |
|---|
| 2026.01.05 | ₩69,171 | ₩69,826 | ₩68,062 | ₩68,316 | -1.24% | 8.8만 |
|---|
| 2026.01.02 | ₩69,812 | ₩70,360 | ₩68,436 | ₩68,677 | -1.63% | 13.3만 |
|---|
| 2025.12.31 | ₩69,759 | ₩70,294 | ₩68,984 | ₩70,066 | +0.44% | 4.9만 |
|---|
| 2025.12.30 | ₩70,908 | ₩70,908 | ₩69,532 | ₩69,959 | -1.34% | 4.8만 |
|---|
| 2025.12.29 | ₩69,278 | ₩70,561 | ₩69,064 | ₩70,534 | +1.81% | 8만 |
|---|
| 2025.12.26 | ₩68,944 | ₩69,746 | ₩68,169 | ₩69,612 | +0.97% | 5만 |
|---|
| 2025.12.24 | ₩68,971 | ₩69,131 | ₩68,489 | ₩68,503 | -0.68% | 3.3만 |
|---|
| 2025.12.23 | ₩68,022 | ₩69,158 | ₩67,527 | ₩68,971 | +1.39% | 11.8만 |
|---|
| 2025.12.22 | ₩66,685 | ₩68,436 | ₩66,685 | ₩68,155 | +2.20% | 8.1만 |
|---|
| 2025.12.19 | ₩66,846 | ₩67,434 | ₩66,498 | ₩66,939 | +0.14% | 11.9만 |
|---|
| 2025.12.18 | ₩67,180 | ₩67,621 | ₩66,632 | ₩66,846 | -0.50% | 5.3만 |
|---|
| 2025.12.17 | ₩67,995 | ₩67,995 | ₩66,592 | ₩67,527 | -0.69% | 9.8만 |
|---|
| 2025.12.16 | ₩67,380 | ₩68,463 | ₩67,300 | ₩67,474 | +0.14% | 8.8만 |
|---|
| 2025.12.15 | ₩68,222 | ₩68,556 | ₩67,434 | ₩67,674 | -0.80% | 13.8만 |
|---|
| 2025.12.12 | ₩69,331 | ₩69,732 | ₩68,155 | ₩68,342 | -1.43% | 12.2만 |
|---|
| 2025.12.11 | ₩70,240 | ₩70,347 | ₩68,743 | ₩68,877 | -1.94% | 15.1만 |
|---|
| 2025.12.10 | ₩70,200 | ₩71,697 | ₩69,478 | ₩70,320 | +0.17% | 9.7만 |
|---|
| 2025.12.09 | ₩72,980 | ₩73,140 | ₩70,507 | ₩70,801 | -2.98% | 16.4만 |
|---|
| 2025.12.08 | ₩74,303 | ₩75,091 | ₩73,234 | ₩73,421 | -1.19% | 9.7만 |
|---|
| 2025.12.05 | ₩73,287 | ₩74,517 | ₩72,993 | ₩74,182 | +1.22% | 15.9만 |
|---|
| 2025.12.04 | ₩74,517 | ₩75,105 | ₩73,434 | ₩73,728 | -1.06% | 4.9만 |
|---|
| 2025.12.03 | ₩72,966 | ₩75,425 | ₩72,966 | ₩74,583 | +2.22% | 14.5만 |
|---|
| 2025.12.02 | ₩71,657 | ₩72,980 | ₩71,122 | ₩72,659 | +1.40% | 7.7만 |
|---|
| 2025.12.01 | ₩72,432 | ₩73,501 | ₩71,510 | ₩71,777 | -0.90% | 9.3만 |
|---|
| 2025.11.28 | ₩71,603 | ₩73,234 | ₩71,496 | ₩72,699 | +1.53% | 15만 |
|---|
| 2025.11.26 | ₩71,015 | ₩71,617 | ₩70,187 | ₩71,349 | +0.47% | 8.9만 |
|---|
| 2025.11.25 | ₩71,563 | ₩71,563 | ₩70,414 | ₩70,695 | -1.21% | 7.3만 |
|---|
| 2025.11.24 | ₩70,026 | ₩71,363 | ₩69,893 | ₩70,935 | +1.30% | 9.2만 |
|---|
| 2025.11.21 | ₩70,721 | ₩70,801 | ₩69,545 | ₩69,893 | -1.17% | 14만 |
|---|
| 2025.11.20 | ₩71,336 | ₩72,325 | ₩69,973 | ₩70,307 | -1.44% | 11.9만 |
|---|
| 2025.11.19 | ₩70,414 | ₩71,951 | ₩69,692 | ₩70,721 | +0.44% | 14.1만 |
|---|
| 2025.11.18 | ₩71,229 | ₩71,430 | ₩67,474 | ₩70,708 | -0.73% | 22.2만 |
|---|
| 2025.11.17 | ₩70,454 | ₩72,859 | ₩70,173 | ₩71,202 | +1.06% | 22.2만 |
|---|
| 2025.11.14 | ₩70,013 | ₩70,534 | ₩68,155 | ₩70,133 | +0.17% | 13.5만 |
|---|
| 2025.11.13 | ₩69,398 | ₩71,216 | ₩69,358 | ₩70,267 | +1.25% | 12만 |
|---|
| 2025.11.12 | ₩68,316 | ₩69,559 | ₩68,316 | ₩69,412 | +1.60% | 11.2만 |
|---|
| 2025.11.11 | ₩67,955 | ₩68,636 | ₩67,501 | ₩68,182 | +0.33% | 11.2만 |
|---|
| 2025.11.10 | ₩65,630 | ₩67,754 | ₩65,389 | ₩67,340 | +2.61% | 16만 |
|---|
| 2025.11.07 | ₩65,255 | ₩65,630 | ₩64,280 | ₩64,855 | -0.61% | 10.2만 |
|---|
| 2025.11.06 | ₩64,814 | ₩66,178 | ₩64,013 | ₩65,389 | +0.89% | 10.3만 |
|---|
| 2025.11.05 | ₩64,400 | ₩65,884 | ₩64,133 | ₩64,721 | +0.50% | 6.1만 |
|---|
| 2025.11.04 | ₩64,093 | ₩64,387 | ₩63,438 | ₩64,146 | +0.08% | 9.6만 |
|---|
| 2025.11.03 | ₩65,750 | ₩65,924 | ₩64,814 | ₩64,814 | -1.42% | 5.4만 |
|---|
| 2025.10.31 | ₩64,093 | ₩65,870 | ₩63,919 | ₩65,670 | +2.46% | 15.3만 |
|---|
| 2025.10.30 | ₩63,171 | ₩63,892 | ₩62,984 | ₩63,799 | +0.99% | 6.5만 |
|---|
| 2025.10.29 | ₩61,995 | ₩63,799 | ₩61,995 | ₩63,090 | +1.77% | 9만 |
|---|
| 2025.10.28 | ₩61,487 | ₩62,168 | ₩61,019 | ₩61,901 | +0.67% | 5.6만 |
|---|
| 2025.10.27 | ₩61,821 | ₩62,409 | ₩61,166 | ₩61,634 | -0.30% | 5.4만 |
|---|
| 2025.10.24 | ₩61,901 | ₩62,810 | ₩61,099 | ₩61,260 | -1.04% | 5.4만 |
|---|
| 2025.10.23 | ₩61,701 | ₩62,943 | ₩61,340 | ₩62,369 | +1.08% | 18.2만 |
|---|
| 2025.10.22 | ₩59,696 | ₩61,607 | ₩59,696 | ₩61,260 | +2.62% | 15.5만 |
|---|
| 2025.10.21 | ₩61,220 | ₩61,233 | ₩60,057 | ₩60,137 | -1.77% | 12.6만 |
|---|
| 2025.10.20 | ₩61,206 | ₩61,701 | ₩60,765 | ₩61,206 | 0.00% | 6.5만 |
|---|
| 2025.10.17 | ₩59,589 | ₩60,765 | ₩59,268 | ₩60,765 | +1.97% | 10.4만 |
|---|
| 2025.10.16 | ₩59,335 | ₩60,538 | ₩59,162 | ₩59,335 | 0.00% | 5.6만 |
|---|
| 2025.10.15 | ₩58,934 | ₩59,963 | ₩58,934 | ₩59,389 | +0.77% | 6.6만 |
|---|
| 2025.10.14 | ₩58,961 | ₩59,482 | ₩58,119 | ₩58,814 | -0.25% | 15.7만 |
|---|
| 2025.10.13 | ₩58,533 | ₩60,805 | ₩58,533 | ₩60,124 | +2.72% | 14.5만 |
|---|
| 2025.10.10 | ₩58,667 | ₩60,177 | ₩57,491 | ₩58,079 | -1.00% | 17.6만 |
|---|