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 | ₩122,494 | ₩125,007 | ₩122,067 | ₩124,392 | +1.55% | 18.1만 |
| 2026.10.08 | ₩121,906 | ₩123,831 | ₩120,703 | ₩122,962 | +0.87% | 11.5만 |
| 2026.10.07 | ₩121,826 | ₩123,617 | ₩121,037 | ₩121,345 | -0.39% | 9.3만 |
| 2026.10.06 | ₩122,975 | ₩123,016 | ₩121,438 | ₩122,147 | -0.67% | 6.4만 |
| 2026.10.05 | ₩124,660 | ₩126,250 | ₩123,711 | ₩123,818 | -0.68% | 11만 |
| 2026.10.02 | ₩121,224 | ₩123,938 | ₩120,382 | ₩123,684 | +2.03% | 16.1만 |
| 2026.10.01 | ₩119,340 | ₩123,069 | ₩118,965 | ₩122,508 | +2.65% | 35.2만 |
| 2026.09.30 | ₩122,922 | ₩124,259 | ₩119,313 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩120,182 |
| -2.23% |
| 17.9만 |
| 2026.09.29 | ₩120,075 | ₩121,919 | ₩120,075 | ₩121,625 | +1.29% | 7.5만 |
|---|
| 2026.09.28 | ₩122,321 | ₩123,149 | ₩120,008 | ₩120,743 | -1.29% | 14.2만 |
|---|
| 2026.09.25 | ₩120,516 | ₩123,056 | ₩119,767 | ₩122,321 | +1.50% | 22.5만 |
|---|
| 2026.09.24 | ₩118,056 | ₩121,813 | ₩118,056 | ₩120,476 | +2.05% | 17.5만 |
|---|
| 2026.09.23 | ₩119,059 | ₩119,099 | ₩116,626 | ₩117,549 | -1.27% | 14.6만 |
|---|
| 2026.09.22 | ₩119,273 | ₩119,941 | ₩116,626 | ₩117,776 | -1.26% | 21.9만 |
|---|
| 2026.09.21 | ₩124,446 | ₩124,954 | ₩121,478 | ₩121,772 | -2.15% | 14만 |
|---|
| 2026.09.18 | ₩125,569 | ₩126,317 | ₩124,045 | ₩124,259 | -1.04% | 10.2만 |
|---|
| 2026.09.17 | ₩125,422 | ₩126,986 | ₩123,069 | ₩125,261 | -0.13% | 18.2만 |
|---|
| 2026.09.16 | ₩124,098 | ₩125,248 | ₩122,989 | ₩123,684 | -0.33% | 12.6만 |
|---|
| 2026.09.15 | ₩123,644 | ₩124,807 | ₩122,254 | ₩124,098 | +0.37% | 28.4만 |
|---|
| 2026.09.14 | ₩122,708 | ₩123,590 | ₩121,064 | ₩123,229 | +0.42% | 31.5만 |
|---|
| 2026.09.11 | ₩123,270 | ₩124,138 | ₩122,668 | ₩123,443 | +0.14% | 20.4만 |
|---|
| 2026.09.10 | ₩121,412 | ₩122,828 | ₩120,797 | ₩122,347 | +0.77% | 22.3만 |
|---|
| 2026.09.09 | ₩121,478 | ₩122,561 | ₩119,821 | ₩121,412 | -0.06% | 9.3만 |
|---|
| 2026.09.08 | ₩122,975 | ₩123,911 | ₩120,543 | ₩120,543 | -1.98% | 16.6만 |
|---|
| 2026.09.04 | ₩121,866 | ₩123,911 | ₩121,866 | ₩123,189 | +1.09% | 19.9만 |
|---|
| 2026.09.03 | ₩122,521 | ₩123,697 | ₩121,639 | ₩122,093 | -0.35% | 24.1만 |
|---|
| 2026.09.02 | ₩119,046 | ₩122,414 | ₩119,046 | ₩122,160 | +2.62% | 18.4만 |
|---|
| 2026.09.01 | ₩118,097 | ₩119,701 | ₩117,696 | ₩118,845 | +0.63% | 11.6만 |
|---|
| 2026.08.31 | ₩115,691 | ₩119,219 | ₩115,691 | ₩118,070 | +2.06% | 23.7만 |
|---|
| 2026.08.28 | ₩118,551 | ₩118,965 | ₩115,797 | ₩116,506 | -1.73% | 10.2만 |
|---|
| 2026.08.27 | ₩114,153 | ₩118,738 | ₩114,153 | ₩118,163 | +3.51% | 11.2만 |
|---|
| 2026.08.26 | ₩122,026 | ₩122,026 | ₩113,953 | ₩114,153 | -6.45% | 33.3만 |
|---|
| 2026.08.25 | ₩120,102 | ₩122,922 | ₩119,567 | ₩121,452 | +1.12% | 15.2만 |
|---|
| 2026.08.24 | ₩118,685 | ₩120,302 | ₩117,762 | ₩119,928 | +1.05% | 18.3만 |
|---|
| 2026.08.21 | ₩117,295 | ₩120,048 | ₩116,172 | ₩118,671 | +1.17% | 26.4만 |
|---|
| 2026.08.20 | ₩115,597 | ₩117,174 | ₩113,218 | ₩114,046 | -1.34% | 28.2만 |
|---|
| 2026.08.19 | ₩111,493 | ₩112,696 | ₩111,066 | ₩111,721 | +0.20% | 15.1만 |
|---|
| 2026.08.18 | ₩110,758 | ₩111,066 | ₩108,887 | ₩110,571 | -0.17% | 6.9만 |
|---|
| 2026.08.17 | ₩109,448 | ₩111,600 | ₩109,355 | ₩110,638 | +1.09% | 16.1만 |
|---|
| 2026.08.14 | ₩109,274 | ₩109,969 | ₩108,553 | ₩109,448 | +0.16% | 20.1만 |
|---|
| 2026.08.13 | ₩107,604 | ₩109,101 | ₩107,162 | ₩108,606 | +0.93% | 9.5만 |
|---|
| 2026.08.12 | ₩103,607 | ₩107,069 | ₩103,607 | ₩106,441 | +2.74% | 5.7만 |
|---|
| 2026.08.11 | ₩107,831 | ₩107,884 | ₩104,128 | ₩104,810 | -2.80% | 6.7만 |
|---|
| 2026.08.10 | ₩105,986 | ₩106,360 | ₩104,743 | ₩105,331 | -0.62% | 9.9만 |
|---|
| 2026.08.07 | ₩105,197 | ₩106,748 | ₩104,556 | ₩106,066 | +0.83% | 5.6만 |
|---|
| 2026.08.06 | ₩105,077 | ₩106,788 | ₩104,596 | ₩105,639 | +0.53% | 6.2만 |
|---|
| 2026.08.05 | ₩107,055 | ₩107,055 | ₩103,781 | ₩104,716 | -2.19% | 11.4만 |
|---|
| 2026.08.04 | ₩108,031 | ₩109,435 | ₩103,126 | ₩104,676 | -3.11% | 13.4만 |
|---|
| 2026.08.03 | ₩108,272 | ₩108,459 | ₩106,414 | ₩108,419 | +0.14% | 9.8만 |
|---|
| 2026.07.31 | ₩106,735 | ₩110,731 | ₩106,160 | ₩107,951 | +1.14% | 20.1만 |
|---|
| 2026.07.30 | ₩104,275 | ₩106,213 | ₩103,446 | ₩105,959 | +1.62% | 8.4만 |
|---|
| 2026.07.29 | ₩106,267 | ₩106,775 | ₩103,834 | ₩104,275 | -1.87% | 8만 |
|---|
| 2026.07.28 | ₩104,101 | ₩106,213 | ₩103,580 | ₩105,919 | +1.75% | 8.7만 |
|---|
| 2026.07.27 | ₩105,117 | ₩105,264 | ₩102,471 | ₩103,874 | -1.18% | 17.6만 |
|---|
| 2026.07.24 | ₩103,059 | ₩108,232 | ₩103,059 | ₩105,732 | +2.59% | 23.6만 |
|---|
| 2026.07.23 | ₩98,474 | ₩103,032 | ₩98,006 | ₩102,685 | +4.28% | 20.1만 |
|---|
| 2026.07.22 | ₩100,145 | ₩100,145 | ₩98,260 | ₩98,461 | -1.68% | 6.4만 |
|---|
| 2026.07.21 | ₩96,656 | ₩99,958 | ₩96,656 | ₩99,316 | +2.75% | 7.7만 |
|---|
| 2026.07.20 | ₩95,587 | ₩98,247 | ₩95,573 | ₩96,897 | +1.37% | 10.2만 |
|---|
| 2026.07.17 | ₩98,915 | ₩99,263 | ₩94,918 | ₩95,400 | -3.55% | 11.6만 |
|---|
| 2026.07.16 | ₩99,490 | ₩101,187 | ₩99,182 | ₩99,490 | 0.00% | 7.4만 |
|---|
| 2026.07.15 | ₩101,388 | ₩101,388 | ₩97,819 | ₩100,238 | -1.13% | 6.5만 |
|---|
| 2026.07.14 | ₩101,428 | ₩102,725 | ₩99,075 | ₩99,610 | -1.79% | 12.7만 |
|---|
| 2026.07.13 | ₩101,588 | ₩102,243 | ₩100,345 | ₩100,800 | -0.78% | 4.4만 |
|---|
| 2026.07.10 | ₩99,463 | ₩101,535 | ₩98,461 | ₩101,254 | +1.80% | 14.2만 |
|---|
| 2026.07.09 | ₩100,827 | ₩101,094 | ₩97,271 | ₩98,608 | -2.20% | 11.7만 |
|---|
| 2026.07.08 | ₩101,575 | ₩102,457 | ₩100,867 | ₩101,348 | -0.22% | 6.4만 |
|---|
| 2026.07.07 | ₩100,532 | ₩101,522 | ₩99,142 | ₩100,492 | -0.04% | 10.5만 |
|---|
| 2026.07.06 | ₩97,391 | ₩100,372 | ₩97,391 | ₩100,051 | +2.73% | 10만 |
|---|
| 2026.07.02 | ₩96,228 | ₩98,888 | ₩96,108 | ₩96,870 | +0.67% | 15.4만 |
|---|
| 2026.07.01 | ₩93,969 | ₩96,643 | ₩93,969 | ₩94,958 | +1.05% | 7.7만 |
|---|
| 2026.06.30 | ₩92,379 | ₩93,916 | ₩92,018 | ₩93,662 | +1.39% | 9.6만 |
|---|
| 2026.06.29 | ₩91,483 | ₩93,234 | ₩90,601 | ₩92,900 | +1.55% | 12.5만 |
|---|
| 2026.06.26 | ₩92,766 | ₩93,755 | ₩91,563 | ₩92,192 | -0.62% | 15.6만 |
|---|
| 2026.06.25 | ₩94,811 | ₩95,814 | ₩92,686 | ₩93,207 | -1.69% | 8만 |
|---|
| 2026.06.24 | ₩96,469 | ₩97,391 | ₩94,437 | ₩95,159 | -1.36% | 9.5만 |
|---|
| 2026.06.23 | ₩96,242 | ₩97,752 | ₩95,279 | ₩96,950 | +0.74% | 6만 |
|---|
| 2026.06.22 | ₩93,555 | ₩96,362 | ₩93,555 | ₩96,028 | +2.64% | 7.5만 |
|---|
| 2026.06.18 | ₩96,790 | ₩96,803 | ₩93,301 | ₩93,782 | -3.11% | 11.8만 |
|---|
| 2026.06.17 | ₩101,027 | ₩101,027 | ₩96,295 | ₩96,763 | -4.22% | 6.2만 |
|---|
| 2026.06.16 | ₩100,292 | ₩100,666 | ₩97,498 | ₩98,915 | -1.37% | 8.7만 |
|---|
| 2026.06.15 | ₩100,252 | ₩101,856 | ₩98,046 | ₩99,476 | -0.77% | 15만 |
|---|
| 2026.06.12 | ₩97,672 | ₩100,907 | ₩97,672 | ₩100,639 | +3.04% | 15.7만 |
|---|
| 2026.06.11 | ₩97,217 | ₩98,902 | ₩97,217 | ₩98,113 | +0.92% | 12.7만 |
|---|
| 2026.06.10 | ₩95,801 | ₩97,578 | ₩95,440 | ₩96,402 | +0.63% | 9만 |
|---|
| 2026.06.09 | ₩97,030 | ₩97,552 | ₩95,453 | ₩96,509 | -0.54% | 12.6만 |
|---|
| 2026.06.08 | ₩95,400 | ₩96,616 | ₩94,250 | ₩94,785 | -0.64% | 7.7만 |
|---|
| 2026.06.05 | ₩94,865 | ₩96,629 | ₩94,678 | ₩95,814 | +1.00% | 15.3만 |
|---|
| 2026.06.04 | ₩95,760 | ₩97,258 | ₩94,958 | ₩95,440 | -0.34% | 7.8만 |
|---|
| 2026.06.03 | ₩95,426 | ₩97,351 | ₩95,426 | ₩95,453 | +0.03% | 10.6만 |
|---|
| 2026.06.02 | ₩96,175 | ₩97,431 | ₩95,814 | ₩96,349 | +0.18% | 11.7만 |
|---|
| 2026.06.01 | ₩92,218 | ₩96,295 | ₩92,218 | ₩96,175 | +4.29% | 14.7만 |
|---|
| 2026.05.29 | ₩92,552 | ₩93,916 | ₩92,258 | ₩92,593 | +0.04% | 15.1만 |
|---|
| 2026.05.28 | ₩94,892 | ₩95,801 | ₩92,766 | ₩93,114 | -1.87% | 15.4만 |
|---|
| 2026.05.27 | ₩97,859 | ₩98,755 | ₩94,731 | ₩95,146 | -2.77% | 18.1만 |
|---|
| 2026.05.26 | ₩99,583 | ₩99,771 | ₩97,298 | ₩98,394 | -1.19% | 11.4만 |
|---|
| 2026.05.22 | ₩99,918 | ₩100,131 | ₩98,354 | ₩99,610 | -0.31% | 15.4만 |
|---|
| 2026.05.21 | ₩103,620 | ₩107,858 | ₩99,677 | ₩99,797 | -3.69% | 48.9만 |
|---|
| 2026.05.20 | ₩100,452 | ₩101,709 | ₩99,436 | ₩100,559 | +0.11% | 13.9만 |
|---|
| 2026.05.19 | ₩96,041 | ₩100,319 | ₩95,346 | ₩100,051 | +4.18% | 21만 |
|---|
| 2026.05.18 | ₩95,908 | ₩96,536 | ₩95,346 | ₩96,014 | +0.11% | 6.3만 |
|---|
| 2026.05.15 | ₩93,635 | ₩95,934 | ₩93,635 | ₩95,774 | +2.28% | 5.5만 |
|---|
| 2026.05.14 | ₩95,293 | ₩97,057 | ₩93,929 | ₩94,985 | -0.32% | 9.2만 |
|---|
| 2026.05.13 | ₩99,329 | ₩99,771 | ₩94,932 | ₩95,279 | -4.08% | 15.4만 |
|---|
| 2026.05.12 | ₩97,899 | ₩98,995 | ₩96,803 | ₩98,153 | +0.26% | 16.2만 |
|---|
| 2026.05.11 | ₩100,933 | ₩100,933 | ₩97,846 | ₩97,846 | -3.06% | 9.3만 |
|---|
| 2026.05.08 | ₩97,191 | ₩101,522 | ₩97,191 | ₩100,212 | +3.11% | 14.4만 |
|---|
| 2026.05.07 | ₩98,180 | ₩99,035 | ₩94,918 | ₩95,667 | -2.56% | 12.5만 |
|---|
| 2026.05.06 | ₩104,128 | ₩104,128 | ₩97,391 | ₩98,060 | -5.83% | 19.3만 |
|---|
| 2026.05.05 | ₩96,242 | ₩103,340 | ₩95,293 | ₩102,497 | +6.50% | 40.2만 |
|---|
| 2026.05.04 | ₩95,346 | ₩96,696 | ₩94,985 | ₩95,146 | -0.21% | 8.4만 |
|---|
| 2026.05.01 | ₩95,707 | ₩96,857 | ₩94,036 | ₩95,266 | -0.46% | 15.7만 |
|---|
| 2026.04.30 | ₩95,520 | ₩97,578 | ₩95,333 | ₩96,389 | +0.91% | 16.6만 |
|---|
| 2026.04.29 | ₩96,656 | ₩97,445 | ₩94,451 | ₩94,664 | -2.06% | 9.4만 |
|---|
| 2026.04.28 | ₩97,311 | ₩97,311 | ₩95,306 | ₩96,108 | -1.24% | 9만 |
|---|
| 2026.04.27 | ₩94,838 | ₩97,645 | ₩94,277 | ₩97,258 | +2.55% | 19.4만 |
|---|
| 2026.04.24 | ₩93,836 | ₩94,624 | ₩91,911 | ₩93,996 | +0.17% | 7.5만 |
|---|
| 2026.04.23 | ₩93,836 | ₩94,557 | ₩92,900 | ₩93,127 | -0.75% | 8만 |
|---|
| 2026.04.22 | ₩92,071 | ₩94,063 | ₩91,443 | ₩93,769 | +1.84% | 7.5만 |
|---|
| 2026.04.21 | ₩93,435 | ₩94,317 | ₩91,176 | ₩91,697 | -1.86% | 13.1만 |
|---|
| 2026.04.20 | ₩92,980 | ₩94,785 | ₩92,232 | ₩93,582 | +0.65% | 9.7만 |
|---|
| 2026.04.17 | ₩94,437 | ₩95,293 | ₩92,740 | ₩93,595 | -0.89% | 12.5만 |
|---|
| 2026.04.16 | ₩92,486 | ₩93,675 | ₩92,486 | ₩92,740 | +0.27% | 5.5만 |
|---|
| 2026.04.15 | ₩93,488 | ₩95,413 | ₩92,232 | ₩92,860 | -0.67% | 12.5만 |
|---|
| 2026.04.14 | ₩94,999 | ₩95,747 | ₩92,339 | ₩92,726 | -2.39% | 10.4만 |
|---|
| 2026.04.13 | ₩92,686 | ₩94,638 | ₩92,419 | ₩93,448 | +0.82% | 12.7만 |
|---|
| 2026.04.10 | ₩93,435 | ₩94,170 | ₩91,082 | ₩92,459 | -1.04% | 15.3만 |
|---|
| 2026.04.09 | ₩96,242 | ₩96,977 | ₩92,887 | ₩93,702 | -2.64% | 11.4만 |
|---|
| 2026.04.08 | ₩92,699 | ₩96,776 | ₩92,432 | ₩96,415 | +4.01% | 22.1만 |
|---|
| 2026.04.07 | ₩95,172 | ₩95,533 | ₩91,202 | ₩92,192 | -3.13% | 17.4만 |
|---|
| 2026.04.06 | ₩93,648 | ₩94,905 | ₩93,314 | ₩94,892 | +1.33% | 14.9만 |
|---|
| 2026.04.02 | ₩90,628 | ₩95,146 | ₩89,986 | ₩92,820 | +2.42% | 18.1만 |
|---|
| 2026.04.01 | ₩91,430 | ₩92,593 | ₩90,213 | ₩90,628 | -0.88% | 16만 |
|---|
| 2026.03.31 | ₩85,869 | ₩90,467 | ₩85,869 | ₩90,200 | +5.04% | 11.1만 |
|---|
| 2026.03.30 | ₩87,286 | ₩87,540 | ₩84,826 | ₩85,976 | -1.50% | 24.1만 |
|---|
| 2026.03.27 | ₩89,197 | ₩90,080 | ₩86,497 | ₩87,232 | -2.20% | 18.1만 |
|---|
| 2026.03.26 | ₩89,064 | ₩91,470 | ₩88,756 | ₩88,756 | -0.35% | 20.5만 |
|---|
| 2026.03.25 | ₩91,590 | ₩91,790 | ₩88,262 | ₩88,783 | -3.06% | 11.5만 |
|---|
| 2026.03.24 | ₩88,061 | ₩91,991 | ₩88,061 | ₩91,269 | +3.64% | 17.3만 |
|---|
| 2026.03.23 | ₩85,548 | ₩88,155 | ₩85,535 | ₩87,460 | +2.23% | 25.6만 |
|---|
| 2026.03.20 | ₩90,347 | ₩90,387 | ₩85,562 | ₩86,377 | -4.39% | 12.6만 |
|---|
| 2026.03.19 | ₩88,155 | ₩90,601 | ₩87,647 | ₩89,304 | +1.30% | 15.3만 |
|---|
| 2026.03.18 | ₩87,794 | ₩90,868 | ₩87,794 | ₩90,133 | +2.66% | 18.4만 |
|---|
| 2026.03.17 | ₩86,297 | ₩89,184 | ₩85,615 | ₩86,778 | +0.56% | 20.2만 |
|---|
| 2026.03.16 | ₩79,159 | ₩84,252 | ₩78,891 | ₩83,877 | +5.96% | 20만 |
|---|
| 2026.03.13 | ₩79,974 | ₩80,469 | ₩77,929 | ₩78,905 | -1.34% | 16만 |
|---|
| 2026.03.12 | ₩83,851 | ₩84,359 | ₩79,961 | ₩80,241 | -4.30% | 38.6만 |
|---|
| 2026.03.11 | ₩86,912 | ₩86,978 | ₩82,287 | ₩83,837 | -3.54% | 45.1만 |
|---|
| 2026.03.10 | ₩90,400 | ₩91,831 | ₩87,125 | ₩87,780 | -2.90% | 25.1만 |
|---|
| 2026.03.09 | ₩88,021 | ₩91,256 | ₩87,607 | ₩89,826 | +2.05% | 27.3만 |
|---|
| 2026.03.06 | ₩88,890 | ₩90,053 | ₩87,032 | ₩88,943 | +0.06% | 26.7만 |
|---|
| 2026.03.05 | ₩95,012 | ₩95,266 | ₩91,363 | ₩91,911 | -3.26% | 25.6만 |
|---|
| 2026.03.04 | ₩94,878 | ₩97,445 | ₩94,464 | ₩95,547 | +0.70% | 15.3만 |
|---|
| 2026.03.03 | ₩96,135 | ₩96,669 | ₩93,568 | ₩95,025 | -1.15% | 16.2만 |
|---|
| 2026.03.02 | ₩98,915 | ₩99,196 | ₩94,197 | ₩97,044 | -1.89% | 13.2만 |
|---|
| 2026.02.27 | ₩92,686 | ₩97,271 | ₩92,686 | ₩96,456 | +4.07% | 30.9만 |
|---|
| 2026.02.26 | ₩91,242 | ₩93,020 | ₩91,242 | ₩92,419 | +1.29% | 13.6만 |
|---|
| 2026.02.25 | ₩91,389 | ₩92,352 | ₩90,026 | ₩91,042 | -0.38% | 13.1만 |
|---|
| 2026.02.24 | ₩90,534 | ₩92,085 | ₩90,534 | ₩91,563 | +1.14% | 35만 |
|---|
| 2026.02.23 | ₩91,242 | ₩92,125 | ₩90,481 | ₩91,269 | +0.03% | 19.5만 |
|---|
| 2026.02.20 | ₩88,689 | ₩93,368 | ₩87,553 | ₩91,242 | +2.88% | 28.9만 |
|---|
| 2026.02.19 | ₩88,222 | ₩91,336 | ₩87,099 | ₩89,010 | +0.89% | 34.2만 |
|---|
| 2026.02.18 | ₩84,024 | ₩87,313 | ₩84,024 | ₩86,270 | +2.67% | 22.6만 |
|---|
| 2026.02.17 | ₩83,142 | ₩84,960 | ₩82,514 | ₩83,182 | +0.05% | 16.9만 |
|---|
| 2026.02.13 | ₩80,776 | ₩83,864 | ₩80,776 | ₩82,795 | +2.50% | 16.2만 |
|---|
| 2026.02.12 | ₩83,409 | ₩83,490 | ₩80,482 | ₩80,643 | -3.32% | 20.9만 |
|---|
| 2026.02.11 | ₩82,634 | ₩84,840 | ₩82,634 | ₩83,356 | +0.87% | 14.6만 |
|---|
| 2026.02.10 | ₩82,821 | ₩83,129 | ₩81,872 | ₩82,046 | -0.94% | 8.7만 |
|---|
| 2026.02.09 | ₩80,375 | ₩82,888 | ₩80,335 | ₩82,634 | +2.81% | 13.2만 |
|---|
| 2026.02.06 | ₩78,878 | ₩81,017 | ₩78,865 | ₩80,495 | +2.05% | 7.7만 |
|---|
| 2026.02.05 | ₩78,744 | ₩80,469 | ₩78,597 | ₩78,731 | -0.02% | 8.8만 |
|---|
| 2026.02.04 | ₩81,658 | ₩82,434 | ₩78,704 | ₩79,587 | -2.54% | 15.4만 |
|---|
| 2026.02.03 | ₩79,840 | ₩82,634 | ₩79,814 | ₩81,565 | +2.16% | 14.1만 |
|---|
| 2026.02.02 | ₩79,346 | ₩80,469 | ₩78,891 | ₩79,680 | +0.42% | 12.3만 |
|---|
| 2026.01.30 | ₩80,389 | ₩81,057 | ₩79,266 | ₩79,947 | -0.55% | 25.4만 |
|---|
| 2026.01.29 | ₩80,188 | ₩80,602 | ₩78,865 | ₩80,121 | -0.08% | 6.4만 |
|---|
| 2026.01.28 | ₩79,373 | ₩80,295 | ₩78,651 | ₩79,734 | +0.45% | 11.4만 |
|---|
| 2026.01.27 | ₩77,929 | ₩79,707 | ₩77,929 | ₩78,731 | +1.03% | 10.8만 |
|---|
| 2026.01.26 | ₩76,860 | ₩78,477 | ₩76,860 | ₩77,662 | +1.04% | 9.2만 |
|---|
| 2026.01.23 | ₩76,178 | ₩77,996 | ₩76,178 | ₩76,699 | +0.68% | 6만 |
|---|
| 2026.01.22 | ₩76,191 | ₩76,659 | ₩75,429 | ₩75,683 | -0.67% | 7.4만 |
|---|
| 2026.01.21 | ₩75,242 | ₩76,606 | ₩75,082 | ₩75,937 | +0.92% | 5.6만 |
|---|
| 2026.01.20 | ₩73,732 | ₩75,817 | ₩73,732 | ₩74,881 | +1.56% | 8.9만 |
|---|
| 2026.01.16 | ₩76,191 | ₩76,779 | ₩73,652 | ₩74,093 | -2.75% | 8.6만 |
|---|
| 2026.01.15 | ₩75,911 | ₩76,793 | ₩75,028 | ₩76,111 | +0.26% | 10.7만 |
|---|
| 2026.01.14 | ₩75,510 | ₩77,127 | ₩75,069 | ₩76,298 | +1.04% | 15.2만 |
|---|
| 2026.01.13 | ₩74,654 | ₩75,429 | ₩74,307 | ₩74,881 | +0.30% | 8.1만 |
|---|
| 2026.01.12 | ₩74,280 | ₩75,282 | ₩73,865 | ₩74,093 | -0.25% | 9.8만 |
|---|
| 2026.01.09 | ₩74,654 | ₩75,723 | ₩73,732 | ₩74,280 | -0.50% | 9만 |
|---|
| 2026.01.08 | ₩74,855 | ₩75,750 | ₩73,825 | ₩74,761 | -0.12% | 14.1만 |
|---|
| 2026.01.07 | ₩72,181 | ₩74,761 | ₩71,687 | ₩74,106 | +2.67% | 14.9만 |
|---|
| 2026.01.06 | ₩68,813 | ₩72,061 | ₩68,813 | ₩71,099 | +3.32% | 18.9만 |
|---|
| 2026.01.05 | ₩69,187 | ₩69,842 | ₩68,078 | ₩68,332 | -1.24% | 8.8만 |
|---|
| 2026.01.02 | ₩69,829 | ₩70,377 | ₩68,452 | ₩68,692 | -1.63% | 13.3만 |
|---|
| 2025.12.31 | ₩69,775 | ₩70,310 | ₩69,000 | ₩70,083 | +0.44% | 4.9만 |
|---|
| 2025.12.30 | ₩70,925 | ₩70,925 | ₩69,548 | ₩69,976 | -1.34% | 4.8만 |
|---|
| 2025.12.29 | ₩69,294 | ₩70,577 | ₩69,080 | ₩70,550 | +1.81% | 8만 |
|---|
| 2025.12.26 | ₩68,960 | ₩69,762 | ₩68,185 | ₩69,628 | +0.97% | 5만 |
|---|
| 2025.12.24 | ₩68,987 | ₩69,147 | ₩68,505 | ₩68,519 | -0.68% | 3.3만 |
|---|
| 2025.12.23 | ₩68,038 | ₩69,174 | ₩67,543 | ₩68,987 | +1.39% | 11.8만 |
|---|
| 2025.12.22 | ₩66,701 | ₩68,452 | ₩66,701 | ₩68,171 | +2.20% | 8.1만 |
|---|
| 2025.12.19 | ₩66,861 | ₩67,449 | ₩66,514 | ₩66,955 | +0.14% | 11.9만 |
|---|
| 2025.12.18 | ₩67,195 | ₩67,637 | ₩66,647 | ₩66,861 | -0.50% | 5.3만 |
|---|
| 2025.12.17 | ₩68,011 | ₩68,011 | ₩66,607 | ₩67,543 | -0.69% | 9.8만 |
|---|
| 2025.12.16 | ₩67,396 | ₩68,479 | ₩67,316 | ₩67,489 | +0.14% | 8.8만 |
|---|
| 2025.12.15 | ₩68,238 | ₩68,572 | ₩67,449 | ₩67,690 | -0.80% | 13.8만 |
|---|
| 2025.12.12 | ₩69,347 | ₩69,748 | ₩68,171 | ₩68,358 | -1.43% | 12.2만 |
|---|
| 2025.12.11 | ₩70,256 | ₩70,363 | ₩68,759 | ₩68,893 | -1.94% | 15.1만 |
|---|
| 2025.12.10 | ₩70,216 | ₩71,713 | ₩69,495 | ₩70,337 | +0.17% | 9.7만 |
|---|
| 2025.12.09 | ₩72,997 | ₩73,157 | ₩70,524 | ₩70,818 | -2.98% | 16.4만 |
|---|
| 2025.12.08 | ₩74,320 | ₩75,109 | ₩73,251 | ₩73,438 | -1.19% | 9.7만 |
|---|
| 2025.12.05 | ₩73,304 | ₩74,534 | ₩73,010 | ₩74,200 | +1.22% | 15.9만 |
|---|
| 2025.12.04 | ₩74,534 | ₩75,122 | ₩73,451 | ₩73,745 | -1.06% | 4.9만 |
|---|
| 2025.12.03 | ₩72,983 | ₩75,443 | ₩72,983 | ₩74,601 | +2.22% | 14.5만 |
|---|
| 2025.12.02 | ₩71,673 | ₩72,997 | ₩71,139 | ₩72,676 | +1.40% | 7.7만 |
|---|
| 2025.12.01 | ₩72,449 | ₩73,518 | ₩71,526 | ₩71,794 | -0.90% | 9.3만 |
|---|
| 2025.11.28 | ₩71,620 | ₩73,251 | ₩71,513 | ₩72,716 | +1.53% | 15만 |
|---|
| 2025.11.26 | ₩71,032 | ₩71,633 | ₩70,203 | ₩71,366 | +0.47% | 8.9만 |
|---|
| 2025.11.25 | ₩71,580 | ₩71,580 | ₩70,430 | ₩70,711 | -1.21% | 7.3만 |
|---|
| 2025.11.24 | ₩70,043 | ₩71,379 | ₩69,909 | ₩70,952 | +1.30% | 9.2만 |
|---|
| 2025.11.21 | ₩70,738 | ₩70,818 | ₩69,561 | ₩69,909 | -1.17% | 14만 |
|---|
| 2025.11.20 | ₩71,353 | ₩72,342 | ₩69,989 | ₩70,323 | -1.44% | 11.9만 |
|---|
| 2025.11.19 | ₩70,430 | ₩71,967 | ₩69,708 | ₩70,738 | +0.44% | 14.1만 |
|---|
| 2025.11.18 | ₩71,246 | ₩71,446 | ₩67,489 | ₩70,724 | -0.73% | 22.2만 |
|---|
| 2025.11.17 | ₩70,470 | ₩72,876 | ₩70,190 | ₩71,219 | +1.06% | 22.2만 |
|---|
| 2025.11.14 | ₩70,029 | ₩70,550 | ₩68,171 | ₩70,149 | +0.17% | 13.5만 |
|---|
| 2025.11.13 | ₩69,414 | ₩71,232 | ₩69,374 | ₩70,283 | +1.25% | 12만 |
|---|
| 2025.11.12 | ₩68,332 | ₩69,575 | ₩68,332 | ₩69,428 | +1.60% | 11.2만 |
|---|
| 2025.11.11 | ₩67,971 | ₩68,652 | ₩67,516 | ₩68,198 | +0.33% | 11.2만 |
|---|
| 2025.11.10 | ₩65,645 | ₩67,770 | ₩65,404 | ₩67,356 | +2.61% | 16만 |
|---|
| 2025.11.07 | ₩65,271 | ₩65,645 | ₩64,295 | ₩64,870 | -0.61% | 10.2만 |
|---|
| 2025.11.06 | ₩64,829 | ₩66,193 | ₩64,027 | ₩65,404 | +0.89% | 10.3만 |
|---|
| 2025.11.05 | ₩64,415 | ₩65,899 | ₩64,148 | ₩64,736 | +0.50% | 6.1만 |
|---|
| 2025.11.04 | ₩64,108 | ₩64,402 | ₩63,453 | ₩64,161 | +0.08% | 9.6만 |
|---|
| 2025.11.03 | ₩65,765 | ₩65,939 | ₩64,829 | ₩64,829 | -1.42% | 5.4만 |
|---|
| 2025.10.31 | ₩64,108 | ₩65,885 | ₩63,934 | ₩65,685 | +2.46% | 15.3만 |
|---|
| 2025.10.30 | ₩63,185 | ₩63,907 | ₩62,998 | ₩63,814 | +0.99% | 6.5만 |
|---|
| 2025.10.29 | ₩62,009 | ₩63,814 | ₩62,009 | ₩63,105 | +1.77% | 9만 |
|---|
| 2025.10.28 | ₩61,501 | ₩62,183 | ₩61,033 | ₩61,915 | +0.67% | 5.6만 |
|---|
| 2025.10.27 | ₩61,835 | ₩62,423 | ₩61,180 | ₩61,648 | -0.30% | 5.4만 |
|---|
| 2025.10.24 | ₩61,915 | ₩62,824 | ₩61,113 | ₩61,274 | -1.04% | 5.4만 |
|---|
| 2025.10.23 | ₩61,715 | ₩62,958 | ₩61,354 | ₩62,383 | +1.08% | 18.2만 |
|---|
| 2025.10.22 | ₩59,710 | ₩61,621 | ₩59,710 | ₩61,274 | +2.62% | 15.5만 |
|---|
| 2025.10.21 | ₩61,234 | ₩61,247 | ₩60,071 | ₩60,151 | -1.77% | 12.6만 |
|---|
| 2025.10.20 | ₩61,220 | ₩61,715 | ₩60,779 | ₩61,220 | 0.00% | 6.5만 |
|---|
| 2025.10.17 | ₩59,603 | ₩60,779 | ₩59,282 | ₩60,779 | +1.97% | 10.4만 |
|---|
| 2025.10.16 | ₩59,349 | ₩60,552 | ₩59,175 | ₩59,349 | 0.00% | 5.6만 |
|---|
| 2025.10.15 | ₩58,948 | ₩59,977 | ₩58,948 | ₩59,403 | +0.77% | 6.6만 |
|---|
| 2025.10.14 | ₩58,975 | ₩59,496 | ₩58,133 | ₩58,828 | -0.25% | 15.7만 |
|---|
| 2025.10.13 | ₩58,547 | ₩60,819 | ₩58,547 | ₩60,138 | +2.72% | 14.5만 |
|---|
| 2025.10.10 | ₩58,681 | ₩60,191 | ₩57,504 | ₩58,093 | -1.00% | 17.6만 |
|---|