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 | ₩122,880 | ₩125,401 | ₩122,451 | ₩124,784 | +1.55% | 18.1만 |
| 2026.10.08 | ₩122,290 | ₩124,221 | ₩121,083 | ₩123,349 | +0.87% | 11.5만 |
| 2026.10.07 | ₩122,210 | ₩124,006 | ₩121,418 | ₩121,727 | -0.39% | 9.3만 |
| 2026.10.06 | ₩123,363 | ₩123,403 | ₩121,821 | ₩122,531 | -0.67% | 6.4만 |
| 2026.10.05 | ₩125,052 | ₩126,648 | ₩124,100 | ₩124,208 | -0.68% | 11만 |
| 2026.10.02 | ₩121,606 | ₩124,328 | ₩120,761 | ₩124,073 | +2.03% | 16.1만 |
| 2026.10.01 | ₩119,716 | ₩123,457 | ₩119,340 | ₩122,893 | +2.65% | 35.2만 |
| 2026.09.30 | ₩123,309 | ₩124,650 | ₩119,689 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩120,560 |
| -2.23% |
| 17.9만 |
| 2026.09.29 | ₩120,453 | ₩122,303 | ₩120,453 | ₩122,008 | +1.29% | 7.5만 |
|---|
| 2026.09.28 | ₩122,706 | ₩123,537 | ₩120,386 | ₩121,123 | -1.29% | 14.2만 |
|---|
| 2026.09.25 | ₩120,896 | ₩123,443 | ₩120,145 | ₩122,706 | +1.50% | 22.5만 |
|---|
| 2026.09.24 | ₩118,428 | ₩122,196 | ₩118,428 | ₩120,855 | +2.05% | 17.5만 |
|---|
| 2026.09.23 | ₩119,434 | ₩119,474 | ₩116,994 | ₩117,919 | -1.27% | 14.6만 |
|---|
| 2026.09.22 | ₩119,649 | ₩120,319 | ₩116,994 | ₩118,147 | -1.26% | 21.9만 |
|---|
| 2026.09.21 | ₩124,838 | ₩125,347 | ₩121,861 | ₩122,156 | -2.15% | 14만 |
|---|
| 2026.09.18 | ₩125,964 | ₩126,715 | ₩124,436 | ₩124,650 | -1.04% | 10.2만 |
|---|
| 2026.09.17 | ₩125,817 | ₩127,386 | ₩123,457 | ₩125,656 | -0.13% | 18.2만 |
|---|
| 2026.09.16 | ₩124,489 | ₩125,642 | ₩123,376 | ₩124,073 | -0.33% | 12.6만 |
|---|
| 2026.09.15 | ₩124,033 | ₩125,200 | ₩122,639 | ₩124,489 | +0.37% | 28.4만 |
|---|
| 2026.09.14 | ₩123,095 | ₩123,980 | ₩121,445 | ₩123,618 | +0.42% | 31.5만 |
|---|
| 2026.09.11 | ₩123,658 | ₩124,529 | ₩123,054 | ₩123,832 | +0.14% | 20.4만 |
|---|
| 2026.09.10 | ₩121,794 | ₩123,215 | ₩121,177 | ₩122,733 | +0.77% | 22.3만 |
|---|
| 2026.09.09 | ₩121,861 | ₩122,947 | ₩120,198 | ₩121,794 | -0.06% | 9.3만 |
|---|
| 2026.09.08 | ₩123,363 | ₩124,301 | ₩120,922 | ₩120,922 | -1.98% | 16.6만 |
|---|
| 2026.09.04 | ₩122,250 | ₩124,301 | ₩122,250 | ₩123,577 | +1.09% | 19.9만 |
|---|
| 2026.09.03 | ₩122,907 | ₩124,087 | ₩122,022 | ₩122,478 | -0.35% | 24.1만 |
|---|
| 2026.09.02 | ₩119,421 | ₩122,800 | ₩119,421 | ₩122,545 | +2.62% | 18.4만 |
|---|
| 2026.09.01 | ₩118,469 | ₩120,078 | ₩118,066 | ₩119,219 | +0.63% | 11.6만 |
|---|
| 2026.08.31 | ₩116,055 | ₩119,595 | ₩116,055 | ₩118,442 | +2.06% | 23.7만 |
|---|
| 2026.08.28 | ₩118,924 | ₩119,340 | ₩116,162 | ₩116,873 | -1.73% | 10.2만 |
|---|
| 2026.08.27 | ₩114,513 | ₩119,112 | ₩114,513 | ₩118,536 | +3.51% | 11.2만 |
|---|
| 2026.08.26 | ₩122,411 | ₩122,411 | ₩114,312 | ₩114,513 | -6.45% | 33.3만 |
|---|
| 2026.08.25 | ₩120,480 | ₩123,309 | ₩119,944 | ₩121,834 | +1.12% | 15.2만 |
|---|
| 2026.08.24 | ₩119,059 | ₩120,681 | ₩118,133 | ₩120,306 | +1.05% | 18.3만 |
|---|
| 2026.08.21 | ₩117,664 | ₩120,426 | ₩116,538 | ₩119,045 | +1.17% | 26.4만 |
|---|
| 2026.08.20 | ₩115,961 | ₩117,543 | ₩113,574 | ₩114,406 | -1.34% | 28.2만 |
|---|
| 2026.08.19 | ₩111,844 | ₩113,051 | ₩111,415 | ₩112,072 | +0.20% | 15.1만 |
|---|
| 2026.08.18 | ₩111,107 | ₩111,415 | ₩109,230 | ₩110,919 | -0.17% | 6.9만 |
|---|
| 2026.08.17 | ₩109,793 | ₩111,952 | ₩109,699 | ₩110,986 | +1.09% | 16.1만 |
|---|
| 2026.08.14 | ₩109,619 | ₩110,316 | ₩108,894 | ₩109,793 | +0.16% | 20.1만 |
|---|
| 2026.08.13 | ₩107,942 | ₩109,444 | ₩107,500 | ₩108,948 | +0.93% | 9.5만 |
|---|
| 2026.08.12 | ₩103,933 | ₩107,406 | ₩103,933 | ₩106,776 | +2.74% | 5.7만 |
|---|
| 2026.08.11 | ₩108,170 | ₩108,224 | ₩104,456 | ₩105,140 | -2.80% | 6.7만 |
|---|
| 2026.08.10 | ₩106,320 | ₩106,695 | ₩105,073 | ₩105,663 | -0.62% | 9.9만 |
|---|
| 2026.08.07 | ₩105,529 | ₩107,084 | ₩104,885 | ₩106,400 | +0.83% | 5.6만 |
|---|
| 2026.08.06 | ₩105,408 | ₩107,125 | ₩104,925 | ₩105,971 | +0.53% | 6.2만 |
|---|
| 2026.08.05 | ₩107,393 | ₩107,393 | ₩104,107 | ₩105,046 | -2.19% | 11.4만 |
|---|
| 2026.08.04 | ₩108,372 | ₩109,779 | ₩103,450 | ₩105,006 | -3.11% | 13.4만 |
|---|
| 2026.08.03 | ₩108,613 | ₩108,801 | ₩106,749 | ₩108,760 | +0.14% | 9.8만 |
|---|
| 2026.07.31 | ₩107,071 | ₩111,080 | ₩106,494 | ₩108,291 | +1.14% | 20.1만 |
|---|
| 2026.07.30 | ₩104,604 | ₩106,548 | ₩103,772 | ₩106,293 | +1.62% | 8.4만 |
|---|
| 2026.07.29 | ₩106,602 | ₩107,111 | ₩104,161 | ₩104,604 | -1.87% | 8만 |
|---|
| 2026.07.28 | ₩104,429 | ₩106,548 | ₩103,906 | ₩106,253 | +1.75% | 8.7만 |
|---|
| 2026.07.27 | ₩105,448 | ₩105,596 | ₩102,793 | ₩104,201 | -1.18% | 17.6만 |
|---|
| 2026.07.24 | ₩103,383 | ₩108,573 | ₩103,383 | ₩106,065 | +2.59% | 23.6만 |
|---|
| 2026.07.23 | ₩98,784 | ₩103,357 | ₩98,315 | ₩103,008 | +4.28% | 20.1만 |
|---|
| 2026.07.22 | ₩100,460 | ₩100,460 | ₩98,570 | ₩98,771 | -1.68% | 6.4만 |
|---|
| 2026.07.21 | ₩96,960 | ₩100,273 | ₩96,960 | ₩99,629 | +2.75% | 7.7만 |
|---|
| 2026.07.20 | ₩95,888 | ₩98,556 | ₩95,874 | ₩97,202 | +1.37% | 10.2만 |
|---|
| 2026.07.17 | ₩99,227 | ₩99,575 | ₩95,217 | ₩95,700 | -3.55% | 11.6만 |
|---|
| 2026.07.16 | ₩99,803 | ₩101,506 | ₩99,495 | ₩99,803 | 0.00% | 7.4만 |
|---|
| 2026.07.15 | ₩101,707 | ₩101,707 | ₩98,127 | ₩100,554 | -1.13% | 6.5만 |
|---|
| 2026.07.14 | ₩101,747 | ₩103,048 | ₩99,388 | ₩99,924 | -1.79% | 12.7만 |
|---|
| 2026.07.13 | ₩101,908 | ₩102,565 | ₩100,661 | ₩101,117 | -0.78% | 4.4만 |
|---|
| 2026.07.10 | ₩99,776 | ₩101,855 | ₩98,771 | ₩101,573 | +1.80% | 14.2만 |
|---|
| 2026.07.09 | ₩101,144 | ₩101,412 | ₩97,577 | ₩98,918 | -2.20% | 11.7만 |
|---|
| 2026.07.08 | ₩101,895 | ₩102,780 | ₩101,184 | ₩101,667 | -0.22% | 6.4만 |
|---|
| 2026.07.07 | ₩100,849 | ₩101,841 | ₩99,455 | ₩100,809 | -0.04% | 10.5만 |
|---|
| 2026.07.06 | ₩97,698 | ₩100,688 | ₩97,698 | ₩100,366 | +2.73% | 10만 |
|---|
| 2026.07.02 | ₩96,531 | ₩99,200 | ₩96,411 | ₩97,175 | +0.67% | 15.4만 |
|---|
| 2026.07.01 | ₩94,265 | ₩96,947 | ₩94,265 | ₩95,258 | +1.05% | 7.7만 |
|---|
| 2026.06.30 | ₩92,670 | ₩94,212 | ₩92,308 | ₩93,957 | +1.39% | 9.6만 |
|---|
| 2026.06.29 | ₩91,771 | ₩93,528 | ₩90,886 | ₩93,193 | +1.55% | 12.5만 |
|---|
| 2026.06.26 | ₩93,058 | ₩94,051 | ₩91,852 | ₩92,482 | -0.62% | 15.6만 |
|---|
| 2026.06.25 | ₩95,110 | ₩96,116 | ₩92,978 | ₩93,501 | -1.69% | 8만 |
|---|
| 2026.06.24 | ₩96,773 | ₩97,698 | ₩94,735 | ₩95,459 | -1.36% | 9.5만 |
|---|
| 2026.06.23 | ₩96,545 | ₩98,060 | ₩95,579 | ₩97,255 | +0.74% | 6만 |
|---|
| 2026.06.22 | ₩93,850 | ₩96,665 | ₩93,850 | ₩96,330 | +2.64% | 7.5만 |
|---|
| 2026.06.18 | ₩97,095 | ₩97,108 | ₩93,595 | ₩94,078 | -3.11% | 11.8만 |
|---|
| 2026.06.17 | ₩101,345 | ₩101,345 | ₩96,598 | ₩97,068 | -4.22% | 6.2만 |
|---|
| 2026.06.16 | ₩100,608 | ₩100,983 | ₩97,805 | ₩99,227 | -1.37% | 8.7만 |
|---|
| 2026.06.15 | ₩100,568 | ₩102,177 | ₩98,355 | ₩99,790 | -0.77% | 15만 |
|---|
| 2026.06.12 | ₩97,980 | ₩101,225 | ₩97,980 | ₩100,956 | +3.04% | 15.7만 |
|---|
| 2026.06.11 | ₩97,524 | ₩99,213 | ₩97,524 | ₩98,422 | +0.92% | 12.7만 |
|---|
| 2026.06.10 | ₩96,102 | ₩97,886 | ₩95,740 | ₩96,706 | +0.63% | 9만 |
|---|
| 2026.06.09 | ₩97,336 | ₩97,859 | ₩95,754 | ₩96,813 | -0.54% | 12.6만 |
|---|
| 2026.06.08 | ₩95,700 | ₩96,920 | ₩94,547 | ₩95,083 | -0.64% | 7.7만 |
|---|
| 2026.06.05 | ₩95,164 | ₩96,934 | ₩94,976 | ₩96,116 | +1.00% | 15.3만 |
|---|
| 2026.06.04 | ₩96,062 | ₩97,564 | ₩95,258 | ₩95,740 | -0.34% | 7.8만 |
|---|
| 2026.06.03 | ₩95,727 | ₩97,658 | ₩95,727 | ₩95,754 | +0.03% | 10.6만 |
|---|
| 2026.06.02 | ₩96,478 | ₩97,738 | ₩96,116 | ₩96,652 | +0.18% | 11.7만 |
|---|
| 2026.06.01 | ₩92,509 | ₩96,598 | ₩92,509 | ₩96,478 | +4.29% | 14.7만 |
|---|
| 2026.05.29 | ₩92,844 | ₩94,212 | ₩92,549 | ₩92,884 | +0.04% | 15.1만 |
|---|
| 2026.05.28 | ₩95,190 | ₩96,102 | ₩93,058 | ₩93,407 | -1.87% | 15.4만 |
|---|
| 2026.05.27 | ₩98,167 | ₩99,066 | ₩95,030 | ₩95,445 | -2.77% | 18.1만 |
|---|
| 2026.05.26 | ₩99,897 | ₩100,085 | ₩97,604 | ₩98,704 | -1.19% | 11.4만 |
|---|
| 2026.05.22 | ₩100,232 | ₩100,447 | ₩98,663 | ₩99,924 | -0.31% | 15.4만 |
|---|
| 2026.05.21 | ₩103,947 | ₩108,197 | ₩99,991 | ₩100,112 | -3.69% | 48.9만 |
|---|
| 2026.05.20 | ₩100,769 | ₩102,029 | ₩99,750 | ₩100,876 | +0.11% | 13.9만 |
|---|
| 2026.05.19 | ₩96,344 | ₩100,635 | ₩95,646 | ₩100,366 | +4.18% | 21만 |
|---|
| 2026.05.18 | ₩96,210 | ₩96,840 | ₩95,646 | ₩96,317 | +0.11% | 6.3만 |
|---|
| 2026.05.15 | ₩93,930 | ₩96,236 | ₩93,930 | ₩96,075 | +2.28% | 5.5만 |
|---|
| 2026.05.14 | ₩95,593 | ₩97,363 | ₩94,225 | ₩95,284 | -0.32% | 9.2만 |
|---|
| 2026.05.13 | ₩99,642 | ₩100,085 | ₩95,231 | ₩95,579 | -4.08% | 15.4만 |
|---|
| 2026.05.12 | ₩98,208 | ₩99,307 | ₩97,108 | ₩98,462 | +0.26% | 16.2만 |
|---|
| 2026.05.11 | ₩101,251 | ₩101,251 | ₩98,154 | ₩98,154 | -3.06% | 9.3만 |
|---|
| 2026.05.08 | ₩97,497 | ₩101,841 | ₩97,497 | ₩100,527 | +3.11% | 14.4만 |
|---|
| 2026.05.07 | ₩98,489 | ₩99,347 | ₩95,217 | ₩95,968 | -2.56% | 12.5만 |
|---|
| 2026.05.06 | ₩104,456 | ₩104,456 | ₩97,698 | ₩98,368 | -5.83% | 19.3만 |
|---|
| 2026.05.05 | ₩96,545 | ₩103,665 | ₩95,593 | ₩102,820 | +6.50% | 40.2만 |
|---|
| 2026.05.04 | ₩95,646 | ₩97,001 | ₩95,284 | ₩95,445 | -0.21% | 8.4만 |
|---|
| 2026.05.01 | ₩96,008 | ₩97,162 | ₩94,332 | ₩95,566 | -0.46% | 15.7만 |
|---|
| 2026.04.30 | ₩95,821 | ₩97,886 | ₩95,633 | ₩96,692 | +0.91% | 16.6만 |
|---|
| 2026.04.29 | ₩96,960 | ₩97,752 | ₩94,748 | ₩94,963 | -2.06% | 9.4만 |
|---|
| 2026.04.28 | ₩97,618 | ₩97,618 | ₩95,606 | ₩96,411 | -1.24% | 9만 |
|---|
| 2026.04.27 | ₩95,137 | ₩97,953 | ₩94,574 | ₩97,564 | +2.55% | 19.4만 |
|---|
| 2026.04.24 | ₩94,131 | ₩94,922 | ₩92,200 | ₩94,292 | +0.17% | 7.5만 |
|---|
| 2026.04.23 | ₩94,131 | ₩94,855 | ₩93,193 | ₩93,421 | -0.75% | 8만 |
|---|
| 2026.04.22 | ₩92,361 | ₩94,359 | ₩91,731 | ₩94,064 | +1.84% | 7.5만 |
|---|
| 2026.04.21 | ₩93,729 | ₩94,614 | ₩91,463 | ₩91,986 | -1.86% | 13.1만 |
|---|
| 2026.04.20 | ₩93,273 | ₩95,083 | ₩92,522 | ₩93,876 | +0.65% | 9.7만 |
|---|
| 2026.04.17 | ₩94,735 | ₩95,593 | ₩93,032 | ₩93,890 | -0.89% | 12.5만 |
|---|
| 2026.04.16 | ₩92,777 | ₩93,970 | ₩92,777 | ₩93,032 | +0.27% | 5.5만 |
|---|
| 2026.04.15 | ₩93,783 | ₩95,713 | ₩92,522 | ₩93,152 | -0.67% | 12.5만 |
|---|
| 2026.04.14 | ₩95,298 | ₩96,049 | ₩92,629 | ₩93,018 | -2.39% | 10.4만 |
|---|
| 2026.04.13 | ₩92,978 | ₩94,936 | ₩92,710 | ₩93,742 | +0.82% | 12.7만 |
|---|
| 2026.04.10 | ₩93,729 | ₩94,466 | ₩91,369 | ₩92,750 | -1.04% | 15.3만 |
|---|
| 2026.04.09 | ₩96,545 | ₩97,282 | ₩93,179 | ₩93,997 | -2.64% | 11.4만 |
|---|
| 2026.04.08 | ₩92,991 | ₩97,081 | ₩92,723 | ₩96,719 | +4.01% | 22.1만 |
|---|
| 2026.04.07 | ₩95,472 | ₩95,834 | ₩91,490 | ₩92,482 | -3.13% | 17.4만 |
|---|
| 2026.04.06 | ₩93,943 | ₩95,204 | ₩93,608 | ₩95,190 | +1.33% | 14.9만 |
|---|
| 2026.04.02 | ₩90,913 | ₩95,445 | ₩90,269 | ₩93,112 | +2.42% | 18.1만 |
|---|
| 2026.04.01 | ₩91,718 | ₩92,884 | ₩90,497 | ₩90,913 | -0.88% | 16만 |
|---|
| 2026.03.31 | ₩86,139 | ₩90,752 | ₩86,139 | ₩90,484 | +5.04% | 11.1만 |
|---|
| 2026.03.30 | ₩87,561 | ₩87,816 | ₩85,094 | ₩86,247 | -1.50% | 24.1만 |
|---|
| 2026.03.27 | ₩89,478 | ₩90,363 | ₩86,770 | ₩87,507 | -2.20% | 18.1만 |
|---|
| 2026.03.26 | ₩89,344 | ₩91,758 | ₩89,036 | ₩89,036 | -0.35% | 20.5만 |
|---|
| 2026.03.25 | ₩91,878 | ₩92,080 | ₩88,540 | ₩89,063 | -3.06% | 11.5만 |
|---|
| 2026.03.24 | ₩88,338 | ₩92,281 | ₩88,338 | ₩91,557 | +3.64% | 17.3만 |
|---|
| 2026.03.23 | ₩85,818 | ₩88,432 | ₩85,804 | ₩87,735 | +2.23% | 25.6만 |
|---|
| 2026.03.20 | ₩90,631 | ₩90,672 | ₩85,831 | ₩86,649 | -4.39% | 12.6만 |
|---|
| 2026.03.19 | ₩88,432 | ₩90,886 | ₩87,923 | ₩89,586 | +1.30% | 15.3만 |
|---|
| 2026.03.18 | ₩88,070 | ₩91,154 | ₩88,070 | ₩90,417 | +2.66% | 18.4만 |
|---|
| 2026.03.17 | ₩86,569 | ₩89,465 | ₩85,885 | ₩87,051 | +0.56% | 20.2만 |
|---|
| 2026.03.16 | ₩79,408 | ₩84,517 | ₩79,140 | ₩84,141 | +5.96% | 20만 |
|---|
| 2026.03.13 | ₩80,226 | ₩80,722 | ₩78,174 | ₩79,153 | -1.34% | 16만 |
|---|
| 2026.03.12 | ₩84,115 | ₩84,624 | ₩80,213 | ₩80,494 | -4.30% | 38.6만 |
|---|
| 2026.03.11 | ₩87,185 | ₩87,252 | ₩82,546 | ₩84,101 | -3.54% | 45.1만 |
|---|
| 2026.03.10 | ₩90,685 | ₩92,120 | ₩87,400 | ₩88,057 | -2.90% | 25.1만 |
|---|
| 2026.03.09 | ₩88,298 | ₩91,543 | ₩87,883 | ₩90,108 | +2.05% | 27.3만 |
|---|
| 2026.03.06 | ₩89,170 | ₩90,336 | ₩87,306 | ₩89,223 | +0.06% | 26.7만 |
|---|
| 2026.03.05 | ₩95,311 | ₩95,566 | ₩91,651 | ₩92,200 | -3.26% | 25.6만 |
|---|
| 2026.03.04 | ₩95,177 | ₩97,752 | ₩94,761 | ₩95,848 | +0.70% | 15.3만 |
|---|
| 2026.03.03 | ₩96,438 | ₩96,974 | ₩93,863 | ₩95,325 | -1.15% | 16.2만 |
|---|
| 2026.03.02 | ₩99,227 | ₩99,508 | ₩94,493 | ₩97,349 | -1.89% | 13.2만 |
|---|
| 2026.02.27 | ₩92,978 | ₩97,577 | ₩92,978 | ₩96,759 | +4.07% | 30.9만 |
|---|
| 2026.02.26 | ₩91,530 | ₩93,313 | ₩91,530 | ₩92,710 | +1.29% | 13.6만 |
|---|
| 2026.02.25 | ₩91,677 | ₩92,643 | ₩90,310 | ₩91,329 | -0.38% | 13.1만 |
|---|
| 2026.02.24 | ₩90,819 | ₩92,375 | ₩90,819 | ₩91,852 | +1.14% | 35만 |
|---|
| 2026.02.23 | ₩91,530 | ₩92,415 | ₩90,766 | ₩91,557 | +0.03% | 19.5만 |
|---|
| 2026.02.20 | ₩88,969 | ₩93,662 | ₩87,829 | ₩91,530 | +2.88% | 28.9만 |
|---|
| 2026.02.19 | ₩88,499 | ₩91,624 | ₩87,373 | ₩89,291 | +0.89% | 34.2만 |
|---|
| 2026.02.18 | ₩84,289 | ₩87,588 | ₩84,289 | ₩86,542 | +2.67% | 22.6만 |
|---|
| 2026.02.17 | ₩83,404 | ₩85,228 | ₩82,774 | ₩83,444 | +0.05% | 16.9만 |
|---|
| 2026.02.13 | ₩81,031 | ₩84,128 | ₩81,031 | ₩83,055 | +2.50% | 16.2만 |
|---|
| 2026.02.12 | ₩83,672 | ₩83,753 | ₩80,736 | ₩80,896 | -3.32% | 20.9만 |
|---|
| 2026.02.11 | ₩82,894 | ₩85,107 | ₩82,894 | ₩83,619 | +0.87% | 14.6만 |
|---|
| 2026.02.10 | ₩83,082 | ₩83,391 | ₩82,130 | ₩82,304 | -0.94% | 8.7만 |
|---|
| 2026.02.09 | ₩80,628 | ₩83,149 | ₩80,588 | ₩82,894 | +2.81% | 13.2만 |
|---|
| 2026.02.06 | ₩79,127 | ₩81,272 | ₩79,113 | ₩80,749 | +2.05% | 7.7만 |
|---|
| 2026.02.05 | ₩78,992 | ₩80,722 | ₩78,845 | ₩78,979 | -0.02% | 8.8만 |
|---|
| 2026.02.04 | ₩81,916 | ₩82,693 | ₩78,952 | ₩79,837 | -2.54% | 15.4만 |
|---|
| 2026.02.03 | ₩80,092 | ₩82,894 | ₩80,065 | ₩81,822 | +2.16% | 14.1만 |
|---|
| 2026.02.02 | ₩79,596 | ₩80,722 | ₩79,140 | ₩79,931 | +0.42% | 12.3만 |
|---|
| 2026.01.30 | ₩80,642 | ₩81,312 | ₩79,515 | ₩80,199 | -0.55% | 25.4만 |
|---|
| 2026.01.29 | ₩80,441 | ₩80,856 | ₩79,113 | ₩80,374 | -0.08% | 6.4만 |
|---|
| 2026.01.28 | ₩79,623 | ₩80,548 | ₩78,899 | ₩79,985 | +0.45% | 11.4만 |
|---|
| 2026.01.27 | ₩78,174 | ₩79,958 | ₩78,174 | ₩78,979 | +1.03% | 10.8만 |
|---|
| 2026.01.26 | ₩77,102 | ₩78,724 | ₩77,102 | ₩77,906 | +1.04% | 9.2만 |
|---|
| 2026.01.23 | ₩76,418 | ₩78,242 | ₩76,418 | ₩76,941 | +0.68% | 6만 |
|---|
| 2026.01.22 | ₩76,431 | ₩76,901 | ₩75,667 | ₩75,922 | -0.67% | 7.4만 |
|---|
| 2026.01.21 | ₩75,479 | ₩76,847 | ₩75,318 | ₩76,177 | +0.92% | 5.6만 |
|---|
| 2026.01.20 | ₩73,964 | ₩76,056 | ₩73,964 | ₩75,117 | +1.56% | 8.9만 |
|---|
| 2026.01.16 | ₩76,431 | ₩77,021 | ₩73,884 | ₩74,326 | -2.75% | 8.6만 |
|---|
| 2026.01.15 | ₩76,150 | ₩77,035 | ₩75,265 | ₩76,351 | +0.26% | 10.7만 |
|---|
| 2026.01.14 | ₩75,747 | ₩77,370 | ₩75,305 | ₩76,539 | +1.04% | 15.2만 |
|---|
| 2026.01.13 | ₩74,889 | ₩75,667 | ₩74,541 | ₩75,117 | +0.30% | 8.1만 |
|---|
| 2026.01.12 | ₩74,514 | ₩75,519 | ₩74,098 | ₩74,326 | -0.25% | 9.8만 |
|---|
| 2026.01.09 | ₩74,889 | ₩75,962 | ₩73,964 | ₩74,514 | -0.50% | 9만 |
|---|
| 2026.01.08 | ₩75,090 | ₩75,989 | ₩74,058 | ₩74,997 | -0.12% | 14.1만 |
|---|
| 2026.01.07 | ₩72,409 | ₩74,997 | ₩71,912 | ₩74,339 | +2.67% | 14.9만 |
|---|
| 2026.01.06 | ₩69,030 | ₩72,288 | ₩69,030 | ₩71,322 | +3.32% | 18.9만 |
|---|
| 2026.01.05 | ₩69,405 | ₩70,062 | ₩68,292 | ₩68,547 | -1.24% | 8.8만 |
|---|
| 2026.01.02 | ₩70,049 | ₩70,598 | ₩68,667 | ₩68,909 | -1.63% | 13.3만 |
|---|
| 2025.12.31 | ₩69,995 | ₩70,531 | ₩69,217 | ₩70,303 | +0.44% | 4.9만 |
|---|
| 2025.12.30 | ₩71,148 | ₩71,148 | ₩69,767 | ₩70,196 | -1.34% | 4.8만 |
|---|
| 2025.12.29 | ₩69,512 | ₩70,800 | ₩69,298 | ₩70,773 | +1.81% | 8만 |
|---|
| 2025.12.26 | ₩69,177 | ₩69,982 | ₩68,399 | ₩69,847 | +0.97% | 5만 |
|---|
| 2025.12.24 | ₩69,204 | ₩69,365 | ₩68,721 | ₩68,735 | -0.68% | 3.3만 |
|---|
| 2025.12.23 | ₩68,252 | ₩69,392 | ₩67,756 | ₩69,204 | +1.39% | 11.8만 |
|---|
| 2025.12.22 | ₩66,911 | ₩68,667 | ₩66,911 | ₩68,386 | +2.20% | 8.1만 |
|---|
| 2025.12.19 | ₩67,072 | ₩67,662 | ₩66,723 | ₩67,166 | +0.14% | 11.9만 |
|---|
| 2025.12.18 | ₩67,407 | ₩67,850 | ₩66,857 | ₩67,072 | -0.50% | 5.3만 |
|---|
| 2025.12.17 | ₩68,225 | ₩68,225 | ₩66,817 | ₩67,756 | -0.69% | 9.8만 |
|---|
| 2025.12.16 | ₩67,608 | ₩68,694 | ₩67,528 | ₩67,702 | +0.14% | 8.8만 |
|---|
| 2025.12.15 | ₩68,453 | ₩68,788 | ₩67,662 | ₩67,903 | -0.80% | 13.8만 |
|---|
| 2025.12.12 | ₩69,566 | ₩69,968 | ₩68,386 | ₩68,574 | -1.43% | 12.2만 |
|---|
| 2025.12.11 | ₩70,478 | ₩70,585 | ₩68,976 | ₩69,110 | -1.94% | 15.1만 |
|---|
| 2025.12.10 | ₩70,437 | ₩71,939 | ₩69,713 | ₩70,558 | +0.17% | 9.7만 |
|---|
| 2025.12.09 | ₩73,227 | ₩73,387 | ₩70,746 | ₩71,041 | -2.98% | 16.4만 |
|---|
| 2025.12.08 | ₩74,554 | ₩75,345 | ₩73,481 | ₩73,669 | -1.19% | 9.7만 |
|---|
| 2025.12.05 | ₩73,535 | ₩74,769 | ₩73,240 | ₩74,433 | +1.22% | 15.9만 |
|---|
| 2025.12.04 | ₩74,769 | ₩75,359 | ₩73,682 | ₩73,977 | -1.06% | 4.9만 |
|---|
| 2025.12.03 | ₩73,213 | ₩75,680 | ₩73,213 | ₩74,836 | +2.22% | 14.5만 |
|---|
| 2025.12.02 | ₩71,899 | ₩73,227 | ₩71,363 | ₩72,905 | +1.40% | 7.7만 |
|---|
| 2025.12.01 | ₩72,677 | ₩73,750 | ₩71,752 | ₩72,020 | -0.90% | 9.3만 |
|---|
| 2025.11.28 | ₩71,845 | ₩73,481 | ₩71,738 | ₩72,945 | +1.53% | 15만 |
|---|
| 2025.11.26 | ₩71,255 | ₩71,859 | ₩70,424 | ₩71,591 | +0.47% | 8.9만 |
|---|
| 2025.11.25 | ₩71,805 | ₩71,805 | ₩70,652 | ₩70,934 | -1.21% | 7.3만 |
|---|
| 2025.11.24 | ₩70,263 | ₩71,604 | ₩70,129 | ₩71,175 | +1.30% | 9.2만 |
|---|
| 2025.11.21 | ₩70,960 | ₩71,041 | ₩69,780 | ₩70,129 | -1.17% | 14만 |
|---|
| 2025.11.20 | ₩71,577 | ₩72,570 | ₩70,210 | ₩70,545 | -1.44% | 11.9만 |
|---|
| 2025.11.19 | ₩70,652 | ₩72,194 | ₩69,928 | ₩70,960 | +0.44% | 14.1만 |
|---|
| 2025.11.18 | ₩71,470 | ₩71,671 | ₩67,702 | ₩70,947 | -0.73% | 22.2만 |
|---|
| 2025.11.17 | ₩70,692 | ₩73,106 | ₩70,411 | ₩71,443 | +1.06% | 22.2만 |
|---|
| 2025.11.14 | ₩70,250 | ₩70,773 | ₩68,386 | ₩70,370 | +0.17% | 13.5만 |
|---|
| 2025.11.13 | ₩69,633 | ₩71,457 | ₩69,593 | ₩70,505 | +1.25% | 12만 |
|---|
| 2025.11.12 | ₩68,547 | ₩69,794 | ₩68,547 | ₩69,646 | +1.60% | 11.2만 |
|---|
| 2025.11.11 | ₩68,185 | ₩68,869 | ₩67,729 | ₩68,413 | +0.33% | 11.2만 |
|---|
| 2025.11.10 | ₩65,852 | ₩67,984 | ₩65,610 | ₩67,568 | +2.61% | 16만 |
|---|
| 2025.11.07 | ₩65,476 | ₩65,852 | ₩64,497 | ₩65,074 | -0.61% | 10.2만 |
|---|
| 2025.11.06 | ₩65,034 | ₩66,401 | ₩64,229 | ₩65,610 | +0.89% | 10.3만 |
|---|
| 2025.11.05 | ₩64,618 | ₩66,106 | ₩64,350 | ₩64,940 | +0.50% | 6.1만 |
|---|
| 2025.11.04 | ₩64,310 | ₩64,605 | ₩63,653 | ₩64,363 | +0.08% | 9.6만 |
|---|
| 2025.11.03 | ₩65,972 | ₩66,147 | ₩65,034 | ₩65,034 | -1.42% | 5.4만 |
|---|
| 2025.10.31 | ₩64,310 | ₩66,093 | ₩64,135 | ₩65,892 | +2.46% | 15.3만 |
|---|
| 2025.10.30 | ₩63,384 | ₩64,108 | ₩63,197 | ₩64,015 | +0.99% | 6.5만 |
|---|
| 2025.10.29 | ₩62,204 | ₩64,015 | ₩62,204 | ₩63,304 | +1.77% | 9만 |
|---|
| 2025.10.28 | ₩61,695 | ₩62,379 | ₩61,225 | ₩62,110 | +0.67% | 5.6만 |
|---|
| 2025.10.27 | ₩62,030 | ₩62,620 | ₩61,373 | ₩61,842 | -0.30% | 5.4만 |
|---|
| 2025.10.24 | ₩62,110 | ₩63,022 | ₩61,306 | ₩61,467 | -1.04% | 5.4만 |
|---|
| 2025.10.23 | ₩61,909 | ₩63,156 | ₩61,547 | ₩62,580 | +1.08% | 18.2만 |
|---|
| 2025.10.22 | ₩59,898 | ₩61,815 | ₩59,898 | ₩61,467 | +2.62% | 15.5만 |
|---|
| 2025.10.21 | ₩61,427 | ₩61,440 | ₩60,260 | ₩60,341 | -1.77% | 12.6만 |
|---|
| 2025.10.20 | ₩61,413 | ₩61,909 | ₩60,971 | ₩61,413 | 0.00% | 6.5만 |
|---|
| 2025.10.17 | ₩59,791 | ₩60,971 | ₩59,469 | ₩60,971 | +1.97% | 10.4만 |
|---|
| 2025.10.16 | ₩59,536 | ₩60,743 | ₩59,362 | ₩59,536 | 0.00% | 5.6만 |
|---|
| 2025.10.15 | ₩59,134 | ₩60,166 | ₩59,134 | ₩59,590 | +0.77% | 6.6만 |
|---|
| 2025.10.14 | ₩59,161 | ₩59,683 | ₩58,316 | ₩59,013 | -0.25% | 15.7만 |
|---|
| 2025.10.13 | ₩58,731 | ₩61,011 | ₩58,731 | ₩60,327 | +2.72% | 14.5만 |
|---|
| 2025.10.10 | ₩58,866 | ₩60,381 | ₩57,686 | ₩58,276 | -1.00% | 17.6만 |
|---|