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 | ₩122,292 | ₩124,801 | ₩121,865 | ₩124,187 | +1.55% | 18.1만 |
| 2026.10.08 | ₩121,705 | ₩123,626 | ₩120,504 | ₩122,759 | +0.87% | 11.5만 |
| 2026.10.07 | ₩121,625 | ₩123,413 | ₩120,837 | ₩121,144 | -0.39% | 9.3만 |
| 2026.10.06 | ₩122,772 | ₩122,812 | ₩121,238 | ₩121,945 | -0.67% | 6.4만 |
| 2026.10.05 | ₩124,454 | ₩126,042 | ₩123,506 | ₩123,613 | -0.68% | 11만 |
| 2026.10.02 | ₩121,024 | ₩123,733 | ₩120,183 | ₩123,479 | +2.03% | 16.1만 |
| 2026.10.01 | ₩119,142 | ₩122,866 | ₩118,769 | ₩122,305 | +2.65% | 35.2만 |
| 2026.09.30 | ₩122,719 | ₩124,053 | ₩119,116 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩119,983 |
| -2.23% |
| 17.9만 |
| 2026.09.29 | ₩119,876 | ₩121,718 | ₩119,876 | ₩121,424 | +1.29% | 7.5만 |
|---|
| 2026.09.28 | ₩122,118 | ₩122,946 | ₩119,810 | ₩120,544 | -1.29% | 14.2만 |
|---|
| 2026.09.25 | ₩120,317 | ₩122,852 | ₩119,569 | ₩122,118 | +1.50% | 22.5만 |
|---|
| 2026.09.24 | ₩117,861 | ₩121,611 | ₩117,861 | ₩120,277 | +2.05% | 17.5만 |
|---|
| 2026.09.23 | ₩118,862 | ₩118,902 | ₩116,433 | ₩117,354 | -1.27% | 14.6만 |
|---|
| 2026.09.22 | ₩119,076 | ₩119,743 | ₩116,433 | ₩117,581 | -1.26% | 21.9만 |
|---|
| 2026.09.21 | ₩124,240 | ₩124,747 | ₩121,278 | ₩121,571 | -2.15% | 14만 |
|---|
| 2026.09.18 | ₩125,361 | ₩126,108 | ₩123,840 | ₩124,053 | -1.04% | 10.2만 |
|---|
| 2026.09.17 | ₩125,214 | ₩126,776 | ₩122,866 | ₩125,054 | -0.13% | 18.2만 |
|---|
| 2026.09.16 | ₩123,893 | ₩125,041 | ₩122,786 | ₩123,479 | -0.33% | 12.6만 |
|---|
| 2026.09.15 | ₩123,439 | ₩124,600 | ₩122,052 | ₩123,893 | +0.37% | 28.4만 |
|---|
| 2026.09.14 | ₩122,505 | ₩123,386 | ₩120,864 | ₩123,026 | +0.42% | 31.5만 |
|---|
| 2026.09.11 | ₩123,066 | ₩123,933 | ₩122,465 | ₩123,239 | +0.14% | 20.4만 |
|---|
| 2026.09.10 | ₩121,211 | ₩122,625 | ₩120,597 | ₩122,145 | +0.77% | 22.3만 |
|---|
| 2026.09.09 | ₩121,278 | ₩122,358 | ₩119,623 | ₩121,211 | -0.06% | 9.3만 |
|---|
| 2026.09.08 | ₩122,772 | ₩123,706 | ₩120,343 | ₩120,343 | -1.98% | 16.6만 |
|---|
| 2026.09.04 | ₩121,665 | ₩123,706 | ₩121,665 | ₩122,986 | +1.09% | 19.9만 |
|---|
| 2026.09.03 | ₩122,318 | ₩123,493 | ₩121,438 | ₩121,891 | -0.35% | 24.1만 |
|---|
| 2026.09.02 | ₩118,849 | ₩122,212 | ₩118,849 | ₩121,958 | +2.62% | 18.4만 |
|---|
| 2026.09.01 | ₩117,901 | ₩119,503 | ₩117,501 | ₩118,649 | +0.63% | 11.6만 |
|---|
| 2026.08.31 | ₩115,499 | ₩119,022 | ₩115,499 | ₩117,875 | +2.06% | 23.7만 |
|---|
| 2026.08.28 | ₩118,355 | ₩118,769 | ₩115,606 | ₩116,313 | -1.73% | 10.2만 |
|---|
| 2026.08.27 | ₩113,965 | ₩118,542 | ₩113,965 | ₩117,968 | +3.51% | 11.2만 |
|---|
| 2026.08.26 | ₩121,825 | ₩121,825 | ₩113,764 | ₩113,965 | -6.45% | 33.3만 |
|---|
| 2026.08.25 | ₩119,903 | ₩122,719 | ₩119,369 | ₩121,251 | +1.12% | 15.2만 |
|---|
| 2026.08.24 | ₩118,488 | ₩120,103 | ₩117,568 | ₩119,730 | +1.05% | 18.3만 |
|---|
| 2026.08.21 | ₩117,101 | ₩119,850 | ₩115,980 | ₩118,475 | +1.17% | 26.4만 |
|---|
| 2026.08.20 | ₩115,406 | ₩116,981 | ₩113,030 | ₩113,858 | -1.34% | 28.2만 |
|---|
| 2026.08.19 | ₩111,309 | ₩112,510 | ₩110,882 | ₩111,536 | +0.20% | 15.1만 |
|---|
| 2026.08.18 | ₩110,575 | ₩110,882 | ₩108,707 | ₩110,388 | -0.17% | 6.9만 |
|---|
| 2026.08.17 | ₩109,267 | ₩111,416 | ₩109,174 | ₩110,455 | +1.09% | 16.1만 |
|---|
| 2026.08.14 | ₩109,094 | ₩109,788 | ₩108,373 | ₩109,267 | +0.16% | 20.1만 |
|---|
| 2026.08.13 | ₩107,426 | ₩108,920 | ₩106,985 | ₩108,427 | +0.93% | 9.5만 |
|---|
| 2026.08.12 | ₩103,436 | ₩106,892 | ₩103,436 | ₩106,265 | +2.74% | 5.7만 |
|---|
| 2026.08.11 | ₩107,652 | ₩107,706 | ₩103,956 | ₩104,637 | -2.80% | 6.7만 |
|---|
| 2026.08.10 | ₩105,811 | ₩106,185 | ₩104,570 | ₩105,157 | -0.62% | 9.9만 |
|---|
| 2026.08.07 | ₩105,024 | ₩106,572 | ₩104,383 | ₩105,891 | +0.83% | 5.6만 |
|---|
| 2026.08.06 | ₩104,903 | ₩106,612 | ₩104,423 | ₩105,464 | +0.53% | 6.2만 |
|---|
| 2026.08.05 | ₩106,878 | ₩106,878 | ₩103,609 | ₩104,543 | -2.19% | 11.4만 |
|---|
| 2026.08.04 | ₩107,853 | ₩109,254 | ₩102,955 | ₩104,503 | -3.11% | 13.4만 |
|---|
| 2026.08.03 | ₩108,093 | ₩108,280 | ₩106,238 | ₩108,240 | +0.14% | 9.8만 |
|---|
| 2026.07.31 | ₩106,558 | ₩110,548 | ₩105,984 | ₩107,773 | +1.14% | 20.1만 |
|---|
| 2026.07.30 | ₩104,103 | ₩106,038 | ₩103,275 | ₩105,784 | +1.62% | 8.4만 |
|---|
| 2026.07.29 | ₩106,091 | ₩106,598 | ₩103,662 | ₩104,103 | -1.87% | 8만 |
|---|
| 2026.07.28 | ₩103,929 | ₩106,038 | ₩103,409 | ₩105,744 | +1.75% | 8.7만 |
|---|
| 2026.07.27 | ₩104,944 | ₩105,090 | ₩102,301 | ₩103,702 | -1.18% | 17.6만 |
|---|
| 2026.07.24 | ₩102,888 | ₩108,053 | ₩102,888 | ₩105,557 | +2.59% | 23.6만 |
|---|
| 2026.07.23 | ₩98,311 | ₩102,862 | ₩97,844 | ₩102,515 | +4.28% | 20.1만 |
|---|
| 2026.07.22 | ₩99,979 | ₩99,979 | ₩98,098 | ₩98,298 | -1.68% | 6.4만 |
|---|
| 2026.07.21 | ₩96,496 | ₩99,792 | ₩96,496 | ₩99,152 | +2.75% | 7.7만 |
|---|
| 2026.07.20 | ₩95,429 | ₩98,084 | ₩95,415 | ₩96,736 | +1.37% | 10.2만 |
|---|
| 2026.07.17 | ₩98,752 | ₩99,098 | ₩94,761 | ₩95,242 | -3.55% | 11.6만 |
|---|
| 2026.07.16 | ₩99,325 | ₩101,020 | ₩99,018 | ₩99,325 | 0.00% | 7.4만 |
|---|
| 2026.07.15 | ₩101,220 | ₩101,220 | ₩97,657 | ₩100,073 | -1.13% | 6.5만 |
|---|
| 2026.07.14 | ₩101,260 | ₩102,555 | ₩98,912 | ₩99,445 | -1.79% | 12.7만 |
|---|
| 2026.07.13 | ₩101,420 | ₩102,074 | ₩100,179 | ₩100,633 | -0.78% | 4.4만 |
|---|
| 2026.07.10 | ₩99,299 | ₩101,367 | ₩98,298 | ₩101,087 | +1.80% | 14.2만 |
|---|
| 2026.07.09 | ₩100,660 | ₩100,927 | ₩97,110 | ₩98,445 | -2.20% | 11.7만 |
|---|
| 2026.07.08 | ₩101,407 | ₩102,288 | ₩100,700 | ₩101,180 | -0.22% | 6.4만 |
|---|
| 2026.07.07 | ₩100,366 | ₩101,354 | ₩98,978 | ₩100,326 | -0.04% | 10.5만 |
|---|
| 2026.07.06 | ₩97,230 | ₩100,206 | ₩97,230 | ₩99,886 | +2.73% | 10만 |
|---|
| 2026.07.02 | ₩96,069 | ₩98,725 | ₩95,949 | ₩96,710 | +0.67% | 15.4만 |
|---|
| 2026.07.01 | ₩93,814 | ₩96,483 | ₩93,814 | ₩94,801 | +1.05% | 7.7만 |
|---|
| 2026.06.30 | ₩92,226 | ₩93,761 | ₩91,866 | ₩93,507 | +1.39% | 9.6만 |
|---|
| 2026.06.29 | ₩91,332 | ₩93,080 | ₩90,451 | ₩92,746 | +1.55% | 12.5만 |
|---|
| 2026.06.26 | ₩92,613 | ₩93,600 | ₩91,412 | ₩92,039 | -0.62% | 15.6만 |
|---|
| 2026.06.25 | ₩94,655 | ₩95,656 | ₩92,533 | ₩93,053 | -1.69% | 8만 |
|---|
| 2026.06.24 | ₩96,309 | ₩97,230 | ₩94,281 | ₩95,002 | -1.36% | 9.5만 |
|---|
| 2026.06.23 | ₩96,083 | ₩97,591 | ₩95,122 | ₩96,790 | +0.74% | 6만 |
|---|
| 2026.06.22 | ₩93,400 | ₩96,203 | ₩93,400 | ₩95,869 | +2.64% | 7.5만 |
|---|
| 2026.06.18 | ₩96,630 | ₩96,643 | ₩93,147 | ₩93,627 | -3.11% | 11.8만 |
|---|
| 2026.06.17 | ₩100,860 | ₩100,860 | ₩96,136 | ₩96,603 | -4.22% | 6.2만 |
|---|
| 2026.06.16 | ₩100,126 | ₩100,500 | ₩97,337 | ₩98,752 | -1.37% | 8.7만 |
|---|
| 2026.06.15 | ₩100,086 | ₩101,687 | ₩97,884 | ₩99,312 | -0.77% | 15만 |
|---|
| 2026.06.12 | ₩97,510 | ₩100,740 | ₩97,510 | ₩100,473 | +3.04% | 15.7만 |
|---|
| 2026.06.11 | ₩97,057 | ₩98,738 | ₩97,057 | ₩97,951 | +0.92% | 12.7만 |
|---|
| 2026.06.10 | ₩95,642 | ₩97,417 | ₩95,282 | ₩96,243 | +0.63% | 9만 |
|---|
| 2026.06.09 | ₩96,870 | ₩97,390 | ₩95,295 | ₩96,349 | -0.54% | 12.6만 |
|---|
| 2026.06.08 | ₩95,242 | ₩96,456 | ₩94,094 | ₩94,628 | -0.64% | 7.7만 |
|---|
| 2026.06.05 | ₩94,708 | ₩96,470 | ₩94,521 | ₩95,656 | +1.00% | 15.3만 |
|---|
| 2026.06.04 | ₩95,602 | ₩97,097 | ₩94,801 | ₩95,282 | -0.34% | 7.8만 |
|---|
| 2026.06.03 | ₩95,269 | ₩97,190 | ₩95,269 | ₩95,295 | +0.03% | 10.6만 |
|---|
| 2026.06.02 | ₩96,016 | ₩97,270 | ₩95,656 | ₩96,189 | +0.18% | 11.7만 |
|---|
| 2026.06.01 | ₩92,066 | ₩96,136 | ₩92,066 | ₩96,016 | +4.29% | 14.7만 |
|---|
| 2026.05.29 | ₩92,399 | ₩93,761 | ₩92,106 | ₩92,439 | +0.04% | 15.1만 |
|---|
| 2026.05.28 | ₩94,735 | ₩95,642 | ₩92,613 | ₩92,960 | -1.87% | 15.4만 |
|---|
| 2026.05.27 | ₩97,697 | ₩98,591 | ₩94,575 | ₩94,988 | -2.77% | 18.1만 |
|---|
| 2026.05.26 | ₩99,419 | ₩99,606 | ₩97,137 | ₩98,231 | -1.19% | 11.4만 |
|---|
| 2026.05.22 | ₩99,752 | ₩99,966 | ₩98,191 | ₩99,445 | -0.31% | 15.4만 |
|---|
| 2026.05.21 | ₩103,449 | ₩107,679 | ₩99,512 | ₩99,632 | -3.69% | 48.9만 |
|---|
| 2026.05.20 | ₩100,286 | ₩101,541 | ₩99,272 | ₩100,393 | +0.11% | 13.9만 |
|---|
| 2026.05.19 | ₩95,882 | ₩100,153 | ₩95,188 | ₩99,886 | +4.18% | 21만 |
|---|
| 2026.05.18 | ₩95,749 | ₩96,376 | ₩95,188 | ₩95,856 | +0.11% | 6.3만 |
|---|
| 2026.05.15 | ₩93,480 | ₩95,776 | ₩93,480 | ₩95,615 | +2.28% | 5.5만 |
|---|
| 2026.05.14 | ₩95,135 | ₩96,897 | ₩93,774 | ₩94,828 | -0.32% | 9.2만 |
|---|
| 2026.05.13 | ₩99,165 | ₩99,606 | ₩94,775 | ₩95,122 | -4.08% | 15.4만 |
|---|
| 2026.05.12 | ₩97,737 | ₩98,832 | ₩96,643 | ₩97,991 | +0.26% | 16.2만 |
|---|
| 2026.05.11 | ₩100,767 | ₩100,767 | ₩97,684 | ₩97,684 | -3.06% | 9.3만 |
|---|
| 2026.05.08 | ₩97,030 | ₩101,354 | ₩97,030 | ₩100,046 | +3.11% | 14.4만 |
|---|
| 2026.05.07 | ₩98,018 | ₩98,872 | ₩94,761 | ₩95,509 | -2.56% | 12.5만 |
|---|
| 2026.05.06 | ₩103,956 | ₩103,956 | ₩97,230 | ₩97,897 | -5.83% | 19.3만 |
|---|
| 2026.05.05 | ₩96,083 | ₩103,169 | ₩95,135 | ₩102,328 | +6.50% | 40.2만 |
|---|
| 2026.05.04 | ₩95,188 | ₩96,536 | ₩94,828 | ₩94,988 | -0.21% | 8.4만 |
|---|
| 2026.05.01 | ₩95,549 | ₩96,696 | ₩93,881 | ₩95,108 | -0.46% | 15.7만 |
|---|
| 2026.04.30 | ₩95,362 | ₩97,417 | ₩95,175 | ₩96,229 | +0.91% | 16.6만 |
|---|
| 2026.04.29 | ₩96,496 | ₩97,284 | ₩94,294 | ₩94,508 | -2.06% | 9.4만 |
|---|
| 2026.04.28 | ₩97,150 | ₩97,150 | ₩95,148 | ₩95,949 | -1.24% | 9만 |
|---|
| 2026.04.27 | ₩94,681 | ₩97,484 | ₩94,121 | ₩97,097 | +2.55% | 19.4만 |
|---|
| 2026.04.24 | ₩93,680 | ₩94,468 | ₩91,759 | ₩93,841 | +0.17% | 7.5만 |
|---|
| 2026.04.23 | ₩93,680 | ₩94,401 | ₩92,746 | ₩92,973 | -0.75% | 8만 |
|---|
| 2026.04.22 | ₩91,919 | ₩93,907 | ₩91,292 | ₩93,614 | +1.84% | 7.5만 |
|---|
| 2026.04.21 | ₩93,280 | ₩94,161 | ₩91,025 | ₩91,545 | -1.86% | 13.1만 |
|---|
| 2026.04.20 | ₩92,826 | ₩94,628 | ₩92,079 | ₩93,427 | +0.65% | 9.7만 |
|---|
| 2026.04.17 | ₩94,281 | ₩95,135 | ₩92,586 | ₩93,440 | -0.89% | 12.5만 |
|---|
| 2026.04.16 | ₩92,333 | ₩93,520 | ₩92,333 | ₩92,586 | +0.27% | 5.5만 |
|---|
| 2026.04.15 | ₩93,334 | ₩95,255 | ₩92,079 | ₩92,706 | -0.67% | 12.5만 |
|---|
| 2026.04.14 | ₩94,841 | ₩95,589 | ₩92,186 | ₩92,573 | -2.39% | 10.4만 |
|---|
| 2026.04.13 | ₩92,533 | ₩94,481 | ₩92,266 | ₩93,294 | +0.82% | 12.7만 |
|---|
| 2026.04.10 | ₩93,280 | ₩94,014 | ₩90,931 | ₩92,306 | -1.04% | 15.3만 |
|---|
| 2026.04.09 | ₩96,083 | ₩96,817 | ₩92,733 | ₩93,547 | -2.64% | 11.4만 |
|---|
| 2026.04.08 | ₩92,546 | ₩96,616 | ₩92,279 | ₩96,256 | +4.01% | 22.1만 |
|---|
| 2026.04.07 | ₩95,015 | ₩95,375 | ₩91,052 | ₩92,039 | -3.13% | 17.4만 |
|---|
| 2026.04.06 | ₩93,494 | ₩94,748 | ₩93,160 | ₩94,735 | +1.33% | 14.9만 |
|---|
| 2026.04.02 | ₩90,478 | ₩94,988 | ₩89,837 | ₩92,666 | +2.42% | 18.1만 |
|---|
| 2026.04.01 | ₩91,278 | ₩92,439 | ₩90,064 | ₩90,478 | -0.88% | 16만 |
|---|
| 2026.03.31 | ₩85,727 | ₩90,318 | ₩85,727 | ₩90,051 | +5.04% | 11.1만 |
|---|
| 2026.03.30 | ₩87,142 | ₩87,395 | ₩84,686 | ₩85,834 | -1.50% | 24.1만 |
|---|
| 2026.03.27 | ₩89,050 | ₩89,931 | ₩86,354 | ₩87,088 | -2.20% | 18.1만 |
|---|
| 2026.03.26 | ₩88,916 | ₩91,318 | ₩88,609 | ₩88,609 | -0.35% | 20.5만 |
|---|
| 2026.03.25 | ₩91,439 | ₩91,639 | ₩88,116 | ₩88,636 | -3.06% | 11.5만 |
|---|
| 2026.03.24 | ₩87,916 | ₩91,839 | ₩87,916 | ₩91,118 | +3.64% | 17.3만 |
|---|
| 2026.03.23 | ₩85,407 | ₩88,009 | ₩85,393 | ₩87,315 | +2.23% | 25.6만 |
|---|
| 2026.03.20 | ₩90,197 | ₩90,238 | ₩85,420 | ₩86,234 | -4.39% | 12.6만 |
|---|
| 2026.03.19 | ₩88,009 | ₩90,451 | ₩87,502 | ₩89,157 | +1.30% | 15.3만 |
|---|
| 2026.03.18 | ₩87,649 | ₩90,718 | ₩87,649 | ₩89,984 | +2.66% | 18.4만 |
|---|
| 2026.03.17 | ₩86,154 | ₩89,037 | ₩85,473 | ₩86,634 | +0.56% | 20.2만 |
|---|
| 2026.03.16 | ₩79,028 | ₩84,112 | ₩78,761 | ₩83,739 | +5.96% | 20만 |
|---|
| 2026.03.13 | ₩79,842 | ₩80,336 | ₩77,800 | ₩78,774 | -1.34% | 16만 |
|---|
| 2026.03.12 | ₩83,712 | ₩84,219 | ₩79,829 | ₩80,109 | -4.30% | 38.6만 |
|---|
| 2026.03.11 | ₩86,768 | ₩86,835 | ₩82,151 | ₩83,699 | -3.54% | 45.1만 |
|---|
| 2026.03.10 | ₩90,251 | ₩91,679 | ₩86,981 | ₩87,635 | -2.90% | 25.1만 |
|---|
| 2026.03.09 | ₩87,876 | ₩91,105 | ₩87,462 | ₩89,677 | +2.05% | 27.3만 |
|---|
| 2026.03.06 | ₩88,743 | ₩89,904 | ₩86,888 | ₩88,796 | +0.06% | 26.7만 |
|---|
| 2026.03.05 | ₩94,855 | ₩95,108 | ₩91,212 | ₩91,759 | -3.26% | 25.6만 |
|---|
| 2026.03.04 | ₩94,721 | ₩97,284 | ₩94,308 | ₩95,389 | +0.70% | 15.3만 |
|---|
| 2026.03.03 | ₩95,976 | ₩96,510 | ₩93,414 | ₩94,868 | -1.15% | 16.2만 |
|---|
| 2026.03.02 | ₩98,752 | ₩99,032 | ₩94,041 | ₩96,883 | -1.89% | 13.2만 |
|---|
| 2026.02.27 | ₩92,533 | ₩97,110 | ₩92,533 | ₩96,296 | +4.07% | 30.9만 |
|---|
| 2026.02.26 | ₩91,092 | ₩92,866 | ₩91,092 | ₩92,266 | +1.29% | 13.6만 |
|---|
| 2026.02.25 | ₩91,238 | ₩92,199 | ₩89,877 | ₩90,891 | -0.38% | 13.1만 |
|---|
| 2026.02.24 | ₩90,384 | ₩91,932 | ₩90,384 | ₩91,412 | +1.14% | 35만 |
|---|
| 2026.02.23 | ₩91,092 | ₩91,972 | ₩90,331 | ₩91,118 | +0.03% | 19.5만 |
|---|
| 2026.02.20 | ₩88,543 | ₩93,213 | ₩87,408 | ₩91,092 | +2.88% | 28.9만 |
|---|
| 2026.02.19 | ₩88,076 | ₩91,185 | ₩86,955 | ₩88,863 | +0.89% | 34.2만 |
|---|
| 2026.02.18 | ₩83,885 | ₩87,168 | ₩83,885 | ₩86,127 | +2.67% | 22.6만 |
|---|
| 2026.02.17 | ₩83,005 | ₩84,820 | ₩82,377 | ₩83,045 | +0.05% | 16.9만 |
|---|
| 2026.02.13 | ₩80,643 | ₩83,725 | ₩80,643 | ₩82,658 | +2.50% | 16.2만 |
|---|
| 2026.02.12 | ₩83,272 | ₩83,352 | ₩80,349 | ₩80,509 | -3.32% | 20.9만 |
|---|
| 2026.02.11 | ₩82,498 | ₩84,699 | ₩82,498 | ₩83,218 | +0.87% | 14.6만 |
|---|
| 2026.02.10 | ₩82,684 | ₩82,991 | ₩81,737 | ₩81,910 | -0.94% | 8.7만 |
|---|
| 2026.02.09 | ₩80,242 | ₩82,751 | ₩80,202 | ₩82,498 | +2.81% | 13.2만 |
|---|
| 2026.02.06 | ₩78,748 | ₩80,883 | ₩78,734 | ₩80,362 | +2.05% | 7.7만 |
|---|
| 2026.02.05 | ₩78,614 | ₩80,336 | ₩78,467 | ₩78,601 | -0.02% | 8.8만 |
|---|
| 2026.02.04 | ₩81,523 | ₩82,297 | ₩78,574 | ₩79,455 | -2.54% | 15.4만 |
|---|
| 2026.02.03 | ₩79,708 | ₩82,498 | ₩79,682 | ₩81,430 | +2.16% | 14.1만 |
|---|
| 2026.02.02 | ₩79,215 | ₩80,336 | ₩78,761 | ₩79,548 | +0.42% | 12.3만 |
|---|
| 2026.01.30 | ₩80,256 | ₩80,923 | ₩79,135 | ₩79,815 | -0.55% | 25.4만 |
|---|
| 2026.01.29 | ₩80,055 | ₩80,469 | ₩78,734 | ₩79,989 | -0.08% | 6.4만 |
|---|
| 2026.01.28 | ₩79,241 | ₩80,162 | ₩78,521 | ₩79,602 | +0.45% | 11.4만 |
|---|
| 2026.01.27 | ₩77,800 | ₩79,575 | ₩77,800 | ₩78,601 | +1.03% | 10.8만 |
|---|
| 2026.01.26 | ₩76,733 | ₩78,347 | ₩76,733 | ₩77,533 | +1.04% | 9.2만 |
|---|
| 2026.01.23 | ₩76,052 | ₩77,867 | ₩76,052 | ₩76,572 | +0.68% | 6만 |
|---|
| 2026.01.22 | ₩76,065 | ₩76,532 | ₩75,305 | ₩75,558 | -0.67% | 7.4만 |
|---|
| 2026.01.21 | ₩75,118 | ₩76,479 | ₩74,958 | ₩75,812 | +0.92% | 5.6만 |
|---|
| 2026.01.20 | ₩73,610 | ₩75,692 | ₩73,610 | ₩74,758 | +1.56% | 8.9만 |
|---|
| 2026.01.16 | ₩76,065 | ₩76,653 | ₩73,530 | ₩73,970 | -2.75% | 8.6만 |
|---|
| 2026.01.15 | ₩75,785 | ₩76,666 | ₩74,904 | ₩75,985 | +0.26% | 10.7만 |
|---|
| 2026.01.14 | ₩75,385 | ₩76,999 | ₩74,944 | ₩76,172 | +1.04% | 15.2만 |
|---|
| 2026.01.13 | ₩74,531 | ₩75,305 | ₩74,184 | ₩74,758 | +0.30% | 8.1만 |
|---|
| 2026.01.12 | ₩74,157 | ₩75,158 | ₩73,743 | ₩73,970 | -0.25% | 9.8만 |
|---|
| 2026.01.09 | ₩74,531 | ₩75,598 | ₩73,610 | ₩74,157 | -0.50% | 9만 |
|---|
| 2026.01.08 | ₩74,731 | ₩75,625 | ₩73,703 | ₩74,637 | -0.12% | 14.1만 |
|---|
| 2026.01.07 | ₩72,062 | ₩74,637 | ₩71,568 | ₩73,984 | +2.67% | 14.9만 |
|---|
| 2026.01.06 | ₩68,699 | ₩71,942 | ₩68,699 | ₩70,981 | +3.32% | 18.9만 |
|---|
| 2026.01.05 | ₩69,073 | ₩69,727 | ₩67,965 | ₩68,219 | -1.24% | 8.8만 |
|---|
| 2026.01.02 | ₩69,713 | ₩70,260 | ₩68,339 | ₩68,579 | -1.63% | 13.3만 |
|---|
| 2025.12.31 | ₩69,660 | ₩70,194 | ₩68,886 | ₩69,967 | +0.44% | 4.9만 |
|---|
| 2025.12.30 | ₩70,808 | ₩70,808 | ₩69,433 | ₩69,860 | -1.34% | 4.8만 |
|---|
| 2025.12.29 | ₩69,179 | ₩70,461 | ₩68,966 | ₩70,434 | +1.81% | 8만 |
|---|
| 2025.12.26 | ₩68,846 | ₩69,647 | ₩68,072 | ₩69,513 | +0.97% | 5만 |
|---|
| 2025.12.24 | ₩68,873 | ₩69,033 | ₩68,392 | ₩68,405 | -0.68% | 3.3만 |
|---|
| 2025.12.23 | ₩67,925 | ₩69,059 | ₩67,431 | ₩68,873 | +1.39% | 11.8만 |
|---|
| 2025.12.22 | ₩66,591 | ₩68,339 | ₩66,591 | ₩68,058 | +2.20% | 8.1만 |
|---|
| 2025.12.19 | ₩66,751 | ₩67,338 | ₩66,404 | ₩66,844 | +0.14% | 11.9만 |
|---|
| 2025.12.18 | ₩67,084 | ₩67,525 | ₩66,537 | ₩66,751 | -0.50% | 5.3만 |
|---|
| 2025.12.17 | ₩67,898 | ₩67,898 | ₩66,497 | ₩67,431 | -0.69% | 9.8만 |
|---|
| 2025.12.16 | ₩67,284 | ₩68,365 | ₩67,204 | ₩67,378 | +0.14% | 8.8만 |
|---|
| 2025.12.15 | ₩68,125 | ₩68,459 | ₩67,338 | ₩67,578 | -0.80% | 13.8만 |
|---|
| 2025.12.12 | ₩69,233 | ₩69,633 | ₩68,058 | ₩68,245 | -1.43% | 12.2만 |
|---|
| 2025.12.11 | ₩70,140 | ₩70,247 | ₩68,646 | ₩68,779 | -1.94% | 15.1만 |
|---|
| 2025.12.10 | ₩70,100 | ₩71,595 | ₩69,380 | ₩70,220 | +0.17% | 9.7만 |
|---|
| 2025.12.09 | ₩72,876 | ₩73,036 | ₩70,407 | ₩70,701 | -2.98% | 16.4만 |
|---|
| 2025.12.08 | ₩74,197 | ₩74,984 | ₩73,130 | ₩73,316 | -1.19% | 9.7만 |
|---|
| 2025.12.05 | ₩73,183 | ₩74,411 | ₩72,889 | ₩74,077 | +1.22% | 15.9만 |
|---|
| 2025.12.04 | ₩74,411 | ₩74,998 | ₩73,330 | ₩73,623 | -1.06% | 4.9만 |
|---|
| 2025.12.03 | ₩72,863 | ₩75,318 | ₩72,863 | ₩74,477 | +2.22% | 14.5만 |
|---|
| 2025.12.02 | ₩71,555 | ₩72,876 | ₩71,021 | ₩72,556 | +1.40% | 7.7만 |
|---|
| 2025.12.01 | ₩72,329 | ₩73,396 | ₩71,408 | ₩71,675 | -0.90% | 9.3만 |
|---|
| 2025.11.28 | ₩71,501 | ₩73,130 | ₩71,395 | ₩72,596 | +1.53% | 15만 |
|---|
| 2025.11.26 | ₩70,914 | ₩71,515 | ₩70,087 | ₩71,248 | +0.47% | 8.9만 |
|---|
| 2025.11.25 | ₩71,461 | ₩71,461 | ₩70,314 | ₩70,594 | -1.21% | 7.3만 |
|---|
| 2025.11.24 | ₩69,927 | ₩71,261 | ₩69,793 | ₩70,834 | +1.30% | 9.2만 |
|---|
| 2025.11.21 | ₩70,621 | ₩70,701 | ₩69,446 | ₩69,793 | -1.17% | 14만 |
|---|
| 2025.11.20 | ₩71,235 | ₩72,222 | ₩69,873 | ₩70,207 | -1.44% | 11.9만 |
|---|
| 2025.11.19 | ₩70,314 | ₩71,848 | ₩69,593 | ₩70,621 | +0.44% | 14.1만 |
|---|
| 2025.11.18 | ₩71,128 | ₩71,328 | ₩67,378 | ₩70,607 | -0.73% | 22.2만 |
|---|
| 2025.11.17 | ₩70,354 | ₩72,756 | ₩70,074 | ₩71,101 | +1.06% | 22.2만 |
|---|
| 2025.11.14 | ₩69,913 | ₩70,434 | ₩68,058 | ₩70,034 | +0.17% | 13.5만 |
|---|
| 2025.11.13 | ₩69,300 | ₩71,114 | ₩69,260 | ₩70,167 | +1.25% | 12만 |
|---|
| 2025.11.12 | ₩68,219 | ₩69,460 | ₩68,219 | ₩69,313 | +1.60% | 11.2만 |
|---|
| 2025.11.11 | ₩67,858 | ₩68,539 | ₩67,405 | ₩68,085 | +0.33% | 11.2만 |
|---|
| 2025.11.10 | ₩65,536 | ₩67,658 | ₩65,296 | ₩67,244 | +2.61% | 16만 |
|---|
| 2025.11.07 | ₩65,163 | ₩65,536 | ₩64,188 | ₩64,762 | -0.61% | 10.2만 |
|---|
| 2025.11.06 | ₩64,722 | ₩66,083 | ₩63,922 | ₩65,296 | +0.89% | 10.3만 |
|---|
| 2025.11.05 | ₩64,309 | ₩65,790 | ₩64,042 | ₩64,629 | +0.50% | 6.1만 |
|---|
| 2025.11.04 | ₩64,002 | ₩64,295 | ₩63,348 | ₩64,055 | +0.08% | 9.6만 |
|---|
| 2025.11.03 | ₩65,656 | ₩65,830 | ₩64,722 | ₩64,722 | -1.42% | 5.4만 |
|---|
| 2025.10.31 | ₩64,002 | ₩65,777 | ₩63,828 | ₩65,576 | +2.46% | 15.3만 |
|---|
| 2025.10.30 | ₩63,081 | ₩63,801 | ₩62,894 | ₩63,708 | +0.99% | 6.5만 |
|---|
| 2025.10.29 | ₩61,907 | ₩63,708 | ₩61,907 | ₩63,001 | +1.77% | 9만 |
|---|
| 2025.10.28 | ₩61,399 | ₩62,080 | ₩60,932 | ₩61,813 | +0.67% | 5.6만 |
|---|
| 2025.10.27 | ₩61,733 | ₩62,320 | ₩61,079 | ₩61,546 | -0.30% | 5.4만 |
|---|
| 2025.10.24 | ₩61,813 | ₩62,721 | ₩61,012 | ₩61,173 | -1.04% | 5.4만 |
|---|
| 2025.10.23 | ₩61,613 | ₩62,854 | ₩61,253 | ₩62,280 | +1.08% | 18.2만 |
|---|
| 2025.10.22 | ₩59,611 | ₩61,520 | ₩59,611 | ₩61,173 | +2.62% | 15.5만 |
|---|
| 2025.10.21 | ₩61,133 | ₩61,146 | ₩59,972 | ₩60,052 | -1.77% | 12.6만 |
|---|
| 2025.10.20 | ₩61,119 | ₩61,613 | ₩60,679 | ₩61,119 | 0.00% | 6.5만 |
|---|
| 2025.10.17 | ₩59,504 | ₩60,679 | ₩59,184 | ₩60,679 | +1.97% | 10.4만 |
|---|
| 2025.10.16 | ₩59,251 | ₩60,452 | ₩59,077 | ₩59,251 | 0.00% | 5.6만 |
|---|
| 2025.10.15 | ₩58,851 | ₩59,878 | ₩58,851 | ₩59,304 | +0.77% | 6.6만 |
|---|
| 2025.10.14 | ₩58,877 | ₩59,398 | ₩58,037 | ₩58,730 | -0.25% | 15.7만 |
|---|
| 2025.10.13 | ₩58,450 | ₩60,719 | ₩58,450 | ₩60,038 | +2.72% | 14.5만 |
|---|
| 2025.10.10 | ₩58,584 | ₩60,092 | ₩57,409 | ₩57,996 | -1.00% | 17.6만 |
|---|