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 | ₩122,393 | ₩124,903 | ₩121,965 | ₩124,289 | +1.55% | 18.1만 |
| 2026.10.08 | ₩121,805 | ₩123,728 | ₩120,603 | ₩122,860 | +0.87% | 11.5만 |
| 2026.10.07 | ₩121,725 | ₩123,514 | ₩120,937 | ₩121,244 | -0.39% | 9.3만 |
| 2026.10.06 | ₩122,873 | ₩122,913 | ₩121,337 | ₩122,045 | -0.67% | 6.4만 |
| 2026.10.05 | ₩124,556 | ₩126,146 | ₩123,608 | ₩123,715 | -0.68% | 11만 |
| 2026.10.02 | ₩121,124 | ₩123,835 | ₩120,282 | ₩123,581 | +2.03% | 16.1만 |
| 2026.10.01 | ₩119,241 | ₩122,967 | ₩118,867 | ₩122,406 | +2.65% | 35.2만 |
| 2026.09.30 | ₩122,820 | ₩124,156 | ₩119,214 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩120,082 |
| -2.23% |
| 17.9만 |
| 2026.09.29 | ₩119,975 | ₩121,818 | ₩119,975 | ₩121,524 | +1.29% | 7.5만 |
|---|
| 2026.09.28 | ₩122,219 | ₩123,047 | ₩119,908 | ₩120,643 | -1.29% | 14.2만 |
|---|
| 2026.09.25 | ₩120,416 | ₩122,953 | ₩119,668 | ₩122,219 | +1.50% | 22.5만 |
|---|
| 2026.09.24 | ₩117,958 | ₩121,711 | ₩117,958 | ₩120,376 | +2.05% | 17.5만 |
|---|
| 2026.09.23 | ₩118,960 | ₩119,000 | ₩116,529 | ₩117,451 | -1.27% | 14.6만 |
|---|
| 2026.09.22 | ₩119,174 | ₩119,842 | ₩116,529 | ₩117,678 | -1.26% | 21.9만 |
|---|
| 2026.09.21 | ₩124,342 | ₩124,850 | ₩121,378 | ₩121,671 | -2.15% | 14만 |
|---|
| 2026.09.18 | ₩125,464 | ₩126,212 | ₩123,942 | ₩124,156 | -1.04% | 10.2만 |
|---|
| 2026.09.17 | ₩125,317 | ₩126,880 | ₩122,967 | ₩125,157 | -0.13% | 18.2만 |
|---|
| 2026.09.16 | ₩123,995 | ₩125,144 | ₩122,887 | ₩123,581 | -0.33% | 12.6만 |
|---|
| 2026.09.15 | ₩123,541 | ₩124,703 | ₩122,152 | ₩123,995 | +0.37% | 28.4만 |
|---|
| 2026.09.14 | ₩122,606 | ₩123,488 | ₩120,963 | ₩123,127 | +0.42% | 31.5만 |
|---|
| 2026.09.11 | ₩123,167 | ₩124,035 | ₩122,566 | ₩123,341 | +0.14% | 20.4만 |
|---|
| 2026.09.10 | ₩121,311 | ₩122,726 | ₩120,696 | ₩122,246 | +0.77% | 22.3만 |
|---|
| 2026.09.09 | ₩121,378 | ₩122,459 | ₩119,721 | ₩121,311 | -0.06% | 9.3만 |
|---|
| 2026.09.08 | ₩122,873 | ₩123,808 | ₩120,443 | ₩120,443 | -1.98% | 16.6만 |
|---|
| 2026.09.04 | ₩121,765 | ₩123,808 | ₩121,765 | ₩123,087 | +1.09% | 19.9만 |
|---|
| 2026.09.03 | ₩122,419 | ₩123,595 | ₩121,538 | ₩121,992 | -0.35% | 24.1만 |
|---|
| 2026.09.02 | ₩118,947 | ₩122,312 | ₩118,947 | ₩122,059 | +2.62% | 18.4만 |
|---|
| 2026.09.01 | ₩117,998 | ₩119,601 | ₩117,598 | ₩118,746 | +0.63% | 11.6만 |
|---|
| 2026.08.31 | ₩115,594 | ₩119,120 | ₩115,594 | ₩117,972 | +2.06% | 23.7만 |
|---|
| 2026.08.28 | ₩118,453 | ₩118,867 | ₩115,701 | ₩116,409 | -1.73% | 10.2만 |
|---|
| 2026.08.27 | ₩114,059 | ₩118,640 | ₩114,059 | ₩118,065 | +3.51% | 11.2만 |
|---|
| 2026.08.26 | ₩121,925 | ₩121,925 | ₩113,858 | ₩114,059 | -6.45% | 33.3만 |
|---|
| 2026.08.25 | ₩120,002 | ₩122,820 | ₩119,468 | ₩121,351 | +1.12% | 15.2만 |
|---|
| 2026.08.24 | ₩118,586 | ₩120,202 | ₩117,665 | ₩119,828 | +1.05% | 18.3만 |
|---|
| 2026.08.21 | ₩117,197 | ₩119,948 | ₩116,075 | ₩118,573 | +1.17% | 26.4만 |
|---|
| 2026.08.20 | ₩115,501 | ₩117,077 | ₩113,124 | ₩113,952 | -1.34% | 28.2만 |
|---|
| 2026.08.19 | ₩111,401 | ₩112,603 | ₩110,973 | ₩111,628 | +0.20% | 15.1만 |
|---|
| 2026.08.18 | ₩110,666 | ₩110,973 | ₩108,796 | ₩110,479 | -0.17% | 6.9만 |
|---|
| 2026.08.17 | ₩109,357 | ₩111,508 | ₩109,264 | ₩110,546 | +1.09% | 16.1만 |
|---|
| 2026.08.14 | ₩109,184 | ₩109,878 | ₩108,462 | ₩109,357 | +0.16% | 20.1만 |
|---|
| 2026.08.13 | ₩107,514 | ₩109,010 | ₩107,073 | ₩108,516 | +0.93% | 9.5만 |
|---|
| 2026.08.12 | ₩103,521 | ₩106,980 | ₩103,521 | ₩106,352 | +2.74% | 5.7만 |
|---|
| 2026.08.11 | ₩107,741 | ₩107,795 | ₩104,042 | ₩104,723 | -2.80% | 6.7만 |
|---|
| 2026.08.10 | ₩105,898 | ₩106,272 | ₩104,656 | ₩105,244 | -0.62% | 9.9만 |
|---|
| 2026.08.07 | ₩105,110 | ₩106,659 | ₩104,469 | ₩105,978 | +0.83% | 5.6만 |
|---|
| 2026.08.06 | ₩104,990 | ₩106,699 | ₩104,509 | ₩105,551 | +0.53% | 6.2만 |
|---|
| 2026.08.05 | ₩106,967 | ₩106,967 | ₩103,694 | ₩104,629 | -2.19% | 11.4만 |
|---|
| 2026.08.04 | ₩107,942 | ₩109,344 | ₩103,040 | ₩104,589 | -3.11% | 13.4만 |
|---|
| 2026.08.03 | ₩108,182 | ₩108,369 | ₩106,326 | ₩108,329 | +0.14% | 9.8만 |
|---|
| 2026.07.31 | ₩106,646 | ₩110,639 | ₩106,072 | ₩107,861 | +1.14% | 20.1만 |
|---|
| 2026.07.30 | ₩104,189 | ₩106,125 | ₩103,361 | ₩105,871 | +1.62% | 8.4만 |
|---|
| 2026.07.29 | ₩106,179 | ₩106,686 | ₩103,748 | ₩104,189 | -1.87% | 8만 |
|---|
| 2026.07.28 | ₩104,015 | ₩106,125 | ₩103,494 | ₩105,831 | +1.75% | 8.7만 |
|---|
| 2026.07.27 | ₩105,030 | ₩105,177 | ₩102,386 | ₩103,788 | -1.18% | 17.6만 |
|---|
| 2026.07.24 | ₩102,973 | ₩108,142 | ₩102,973 | ₩105,644 | +2.59% | 23.6만 |
|---|
| 2026.07.23 | ₩98,392 | ₩102,947 | ₩97,925 | ₩102,599 | +4.28% | 20.1만 |
|---|
| 2026.07.22 | ₩100,062 | ₩100,062 | ₩98,178 | ₩98,379 | -1.68% | 6.4만 |
|---|
| 2026.07.21 | ₩96,576 | ₩99,875 | ₩96,576 | ₩99,234 | +2.75% | 7.7만 |
|---|
| 2026.07.20 | ₩95,507 | ₩98,165 | ₩95,494 | ₩96,816 | +1.37% | 10.2만 |
|---|
| 2026.07.17 | ₩98,833 | ₩99,180 | ₩94,840 | ₩95,320 | -3.55% | 11.6만 |
|---|
| 2026.07.16 | ₩99,407 | ₩101,103 | ₩99,100 | ₩99,407 | 0.00% | 7.4만 |
|---|
| 2026.07.15 | ₩101,304 | ₩101,304 | ₩97,738 | ₩100,155 | -1.13% | 6.5만 |
|---|
| 2026.07.14 | ₩101,344 | ₩102,639 | ₩98,993 | ₩99,527 | -1.79% | 12.7만 |
|---|
| 2026.07.13 | ₩101,504 | ₩102,159 | ₩100,262 | ₩100,716 | -0.78% | 4.4만 |
|---|
| 2026.07.10 | ₩99,381 | ₩101,451 | ₩98,379 | ₩101,170 | +1.80% | 14.2만 |
|---|
| 2026.07.09 | ₩100,743 | ₩101,010 | ₩97,190 | ₩98,526 | -2.20% | 11.7만 |
|---|
| 2026.07.08 | ₩101,491 | ₩102,372 | ₩100,783 | ₩101,264 | -0.22% | 6.4만 |
|---|
| 2026.07.07 | ₩100,449 | ₩101,437 | ₩99,060 | ₩100,409 | -0.04% | 10.5만 |
|---|
| 2026.07.06 | ₩97,310 | ₩100,289 | ₩97,310 | ₩99,968 | +2.73% | 10만 |
|---|
| 2026.07.02 | ₩96,148 | ₩98,806 | ₩96,028 | ₩96,789 | +0.67% | 15.4만 |
|---|
| 2026.07.01 | ₩93,891 | ₩96,562 | ₩93,891 | ₩94,880 | +1.05% | 7.7만 |
|---|
| 2026.06.30 | ₩92,302 | ₩93,838 | ₩91,941 | ₩93,584 | +1.39% | 9.6만 |
|---|
| 2026.06.29 | ₩91,407 | ₩93,157 | ₩90,526 | ₩92,823 | +1.55% | 12.5만 |
|---|
| 2026.06.26 | ₩92,689 | ₩93,678 | ₩91,487 | ₩92,115 | -0.62% | 15.6만 |
|---|
| 2026.06.25 | ₩94,733 | ₩95,734 | ₩92,609 | ₩93,130 | -1.69% | 8만 |
|---|
| 2026.06.24 | ₩96,389 | ₩97,310 | ₩94,359 | ₩95,080 | -1.36% | 9.5만 |
|---|
| 2026.06.23 | ₩96,162 | ₩97,671 | ₩95,200 | ₩96,870 | +0.74% | 6만 |
|---|
| 2026.06.22 | ₩93,477 | ₩96,282 | ₩93,477 | ₩95,948 | +2.64% | 7.5만 |
|---|
| 2026.06.18 | ₩96,709 | ₩96,723 | ₩93,223 | ₩93,704 | -3.11% | 11.8만 |
|---|
| 2026.06.17 | ₩100,943 | ₩100,943 | ₩96,215 | ₩96,683 | -4.22% | 6.2만 |
|---|
| 2026.06.16 | ₩100,209 | ₩100,583 | ₩97,417 | ₩98,833 | -1.37% | 8.7만 |
|---|
| 2026.06.15 | ₩100,169 | ₩101,771 | ₩97,965 | ₩99,394 | -0.77% | 15만 |
|---|
| 2026.06.12 | ₩97,591 | ₩100,823 | ₩97,591 | ₩100,556 | +3.04% | 15.7만 |
|---|
| 2026.06.11 | ₩97,137 | ₩98,820 | ₩97,137 | ₩98,032 | +0.92% | 12.7만 |
|---|
| 2026.06.10 | ₩95,721 | ₩97,497 | ₩95,360 | ₩96,322 | +0.63% | 9만 |
|---|
| 2026.06.09 | ₩96,950 | ₩97,471 | ₩95,374 | ₩96,429 | -0.54% | 12.6만 |
|---|
| 2026.06.08 | ₩95,320 | ₩96,536 | ₩94,172 | ₩94,706 | -0.64% | 7.7만 |
|---|
| 2026.06.05 | ₩94,786 | ₩96,549 | ₩94,599 | ₩95,734 | +1.00% | 15.3만 |
|---|
| 2026.06.04 | ₩95,681 | ₩97,177 | ₩94,880 | ₩95,360 | -0.34% | 7.8만 |
|---|
| 2026.06.03 | ₩95,347 | ₩97,270 | ₩95,347 | ₩95,374 | +0.03% | 10.6만 |
|---|
| 2026.06.02 | ₩96,095 | ₩97,350 | ₩95,734 | ₩96,269 | +0.18% | 11.7만 |
|---|
| 2026.06.01 | ₩92,142 | ₩96,215 | ₩92,142 | ₩96,095 | +4.29% | 14.7만 |
|---|
| 2026.05.29 | ₩92,476 | ₩93,838 | ₩92,182 | ₩92,516 | +0.04% | 15.1만 |
|---|
| 2026.05.28 | ₩94,813 | ₩95,721 | ₩92,689 | ₩93,037 | -1.87% | 15.4만 |
|---|
| 2026.05.27 | ₩97,778 | ₩98,673 | ₩94,653 | ₩95,067 | -2.77% | 18.1만 |
|---|
| 2026.05.26 | ₩99,501 | ₩99,688 | ₩97,217 | ₩98,312 | -1.19% | 11.4만 |
|---|
| 2026.05.22 | ₩99,835 | ₩100,048 | ₩98,272 | ₩99,527 | -0.31% | 15.4만 |
|---|
| 2026.05.21 | ₩103,534 | ₩107,768 | ₩99,594 | ₩99,714 | -3.69% | 48.9만 |
|---|
| 2026.05.20 | ₩100,369 | ₩101,624 | ₩99,354 | ₩100,476 | +0.11% | 13.9만 |
|---|
| 2026.05.19 | ₩95,961 | ₩100,235 | ₩95,267 | ₩99,968 | +4.18% | 21만 |
|---|
| 2026.05.18 | ₩95,828 | ₩96,456 | ₩95,267 | ₩95,935 | +0.11% | 6.3만 |
|---|
| 2026.05.15 | ₩93,557 | ₩95,855 | ₩93,557 | ₩95,694 | +2.28% | 5.5만 |
|---|
| 2026.05.14 | ₩95,213 | ₩96,976 | ₩93,851 | ₩94,906 | -0.32% | 9.2만 |
|---|
| 2026.05.13 | ₩99,247 | ₩99,688 | ₩94,853 | ₩95,200 | -4.08% | 15.4만 |
|---|
| 2026.05.12 | ₩97,818 | ₩98,913 | ₩96,723 | ₩98,072 | +0.26% | 16.2만 |
|---|
| 2026.05.11 | ₩100,850 | ₩100,850 | ₩97,764 | ₩97,764 | -3.06% | 9.3만 |
|---|
| 2026.05.08 | ₩97,110 | ₩101,437 | ₩97,110 | ₩100,128 | +3.11% | 14.4만 |
|---|
| 2026.05.07 | ₩98,098 | ₩98,953 | ₩94,840 | ₩95,587 | -2.56% | 12.5만 |
|---|
| 2026.05.06 | ₩104,042 | ₩104,042 | ₩97,310 | ₩97,978 | -5.83% | 19.3만 |
|---|
| 2026.05.05 | ₩96,162 | ₩103,254 | ₩95,213 | ₩102,412 | +6.50% | 40.2만 |
|---|
| 2026.05.04 | ₩95,267 | ₩96,616 | ₩94,906 | ₩95,067 | -0.21% | 8.4만 |
|---|
| 2026.05.01 | ₩95,628 | ₩96,776 | ₩93,958 | ₩95,187 | -0.46% | 15.7만 |
|---|
| 2026.04.30 | ₩95,441 | ₩97,497 | ₩95,254 | ₩96,309 | +0.91% | 16.6만 |
|---|
| 2026.04.29 | ₩96,576 | ₩97,364 | ₩94,372 | ₩94,586 | -2.06% | 9.4만 |
|---|
| 2026.04.28 | ₩97,230 | ₩97,230 | ₩95,227 | ₩96,028 | -1.24% | 9만 |
|---|
| 2026.04.27 | ₩94,759 | ₩97,564 | ₩94,198 | ₩97,177 | +2.55% | 19.4만 |
|---|
| 2026.04.24 | ₩93,758 | ₩94,546 | ₩91,834 | ₩93,918 | +0.17% | 7.5만 |
|---|
| 2026.04.23 | ₩93,758 | ₩94,479 | ₩92,823 | ₩93,050 | -0.75% | 8만 |
|---|
| 2026.04.22 | ₩91,995 | ₩93,985 | ₩91,367 | ₩93,691 | +1.84% | 7.5만 |
|---|
| 2026.04.21 | ₩93,357 | ₩94,239 | ₩91,100 | ₩91,621 | -1.86% | 13.1만 |
|---|
| 2026.04.20 | ₩92,903 | ₩94,706 | ₩92,155 | ₩93,504 | +0.65% | 9.7만 |
|---|
| 2026.04.17 | ₩94,359 | ₩95,213 | ₩92,663 | ₩93,517 | -0.89% | 12.5만 |
|---|
| 2026.04.16 | ₩92,409 | ₩93,597 | ₩92,409 | ₩92,663 | +0.27% | 5.5만 |
|---|
| 2026.04.15 | ₩93,410 | ₩95,334 | ₩92,155 | ₩92,783 | -0.67% | 12.5만 |
|---|
| 2026.04.14 | ₩94,920 | ₩95,668 | ₩92,262 | ₩92,649 | -2.39% | 10.4만 |
|---|
| 2026.04.13 | ₩92,609 | ₩94,559 | ₩92,342 | ₩93,370 | +0.82% | 12.7만 |
|---|
| 2026.04.10 | ₩93,357 | ₩94,092 | ₩91,006 | ₩92,382 | -1.04% | 15.3만 |
|---|
| 2026.04.09 | ₩96,162 | ₩96,896 | ₩92,809 | ₩93,624 | -2.64% | 11.4만 |
|---|
| 2026.04.08 | ₩92,622 | ₩96,696 | ₩92,355 | ₩96,335 | +4.01% | 22.1만 |
|---|
| 2026.04.07 | ₩95,093 | ₩95,454 | ₩91,127 | ₩92,115 | -3.13% | 17.4만 |
|---|
| 2026.04.06 | ₩93,571 | ₩94,826 | ₩93,237 | ₩94,813 | +1.33% | 14.9만 |
|---|
| 2026.04.02 | ₩90,552 | ₩95,067 | ₩89,911 | ₩92,743 | +2.42% | 18.1만 |
|---|
| 2026.04.01 | ₩91,354 | ₩92,516 | ₩90,138 | ₩90,552 | -0.88% | 16만 |
|---|
| 2026.03.31 | ₩85,798 | ₩90,392 | ₩85,798 | ₩90,125 | +5.04% | 11.1만 |
|---|
| 2026.03.30 | ₩87,213 | ₩87,467 | ₩84,756 | ₩85,905 | -1.50% | 24.1만 |
|---|
| 2026.03.27 | ₩89,123 | ₩90,005 | ₩86,425 | ₩87,160 | -2.20% | 18.1만 |
|---|
| 2026.03.26 | ₩88,990 | ₩91,394 | ₩88,683 | ₩88,683 | -0.35% | 20.5만 |
|---|
| 2026.03.25 | ₩91,514 | ₩91,714 | ₩88,188 | ₩88,709 | -3.06% | 11.5만 |
|---|
| 2026.03.24 | ₩87,988 | ₩91,915 | ₩87,988 | ₩91,193 | +3.64% | 17.3만 |
|---|
| 2026.03.23 | ₩85,477 | ₩88,081 | ₩85,464 | ₩87,387 | +2.23% | 25.6만 |
|---|
| 2026.03.20 | ₩90,272 | ₩90,312 | ₩85,490 | ₩86,305 | -4.39% | 12.6만 |
|---|
| 2026.03.19 | ₩88,081 | ₩90,526 | ₩87,574 | ₩89,230 | +1.30% | 15.3만 |
|---|
| 2026.03.18 | ₩87,721 | ₩90,793 | ₩87,721 | ₩90,058 | +2.66% | 18.4만 |
|---|
| 2026.03.17 | ₩86,225 | ₩89,110 | ₩85,544 | ₩86,706 | +0.56% | 20.2만 |
|---|
| 2026.03.16 | ₩79,093 | ₩84,182 | ₩78,826 | ₩83,808 | +5.96% | 20만 |
|---|
| 2026.03.13 | ₩79,908 | ₩80,402 | ₩77,864 | ₩78,839 | -1.34% | 16만 |
|---|
| 2026.03.12 | ₩83,781 | ₩84,288 | ₩79,894 | ₩80,175 | -4.30% | 38.6만 |
|---|
| 2026.03.11 | ₩86,839 | ₩86,906 | ₩82,218 | ₩83,768 | -3.54% | 45.1만 |
|---|
| 2026.03.10 | ₩90,325 | ₩91,754 | ₩87,053 | ₩87,708 | -2.90% | 25.1만 |
|---|
| 2026.03.09 | ₩87,948 | ₩91,180 | ₩87,534 | ₩89,751 | +2.05% | 27.3만 |
|---|
| 2026.03.06 | ₩88,816 | ₩89,978 | ₩86,960 | ₩88,869 | +0.06% | 26.7만 |
|---|
| 2026.03.05 | ₩94,933 | ₩95,187 | ₩91,287 | ₩91,834 | -3.26% | 25.6만 |
|---|
| 2026.03.04 | ₩94,799 | ₩97,364 | ₩94,385 | ₩95,467 | +0.70% | 15.3만 |
|---|
| 2026.03.03 | ₩96,055 | ₩96,589 | ₩93,491 | ₩94,946 | -1.15% | 16.2만 |
|---|
| 2026.03.02 | ₩98,833 | ₩99,113 | ₩94,118 | ₩96,963 | -1.89% | 13.2만 |
|---|
| 2026.02.27 | ₩92,609 | ₩97,190 | ₩92,609 | ₩96,375 | +4.07% | 30.9만 |
|---|
| 2026.02.26 | ₩91,167 | ₩92,943 | ₩91,167 | ₩92,342 | +1.29% | 13.6만 |
|---|
| 2026.02.25 | ₩91,314 | ₩92,275 | ₩89,951 | ₩90,966 | -0.38% | 13.1만 |
|---|
| 2026.02.24 | ₩90,459 | ₩92,008 | ₩90,459 | ₩91,487 | +1.14% | 35만 |
|---|
| 2026.02.23 | ₩91,167 | ₩92,048 | ₩90,405 | ₩91,193 | +0.03% | 19.5만 |
|---|
| 2026.02.20 | ₩88,616 | ₩93,290 | ₩87,480 | ₩91,167 | +2.88% | 28.9만 |
|---|
| 2026.02.19 | ₩88,148 | ₩91,260 | ₩87,026 | ₩88,936 | +0.89% | 34.2만 |
|---|
| 2026.02.18 | ₩83,955 | ₩87,240 | ₩83,955 | ₩86,198 | +2.67% | 22.6만 |
|---|
| 2026.02.17 | ₩83,073 | ₩84,889 | ₩82,445 | ₩83,113 | +0.05% | 16.9만 |
|---|
| 2026.02.13 | ₩80,709 | ₩83,794 | ₩80,709 | ₩82,726 | +2.50% | 16.2만 |
|---|
| 2026.02.12 | ₩83,340 | ₩83,420 | ₩80,415 | ₩80,576 | -3.32% | 20.9만 |
|---|
| 2026.02.11 | ₩82,566 | ₩84,769 | ₩82,566 | ₩83,287 | +0.87% | 14.6만 |
|---|
| 2026.02.10 | ₩82,753 | ₩83,060 | ₩81,804 | ₩81,978 | -0.94% | 8.7만 |
|---|
| 2026.02.09 | ₩80,308 | ₩82,819 | ₩80,268 | ₩82,566 | +2.81% | 13.2만 |
|---|
| 2026.02.06 | ₩78,813 | ₩80,950 | ₩78,799 | ₩80,429 | +2.05% | 7.7만 |
|---|
| 2026.02.05 | ₩78,679 | ₩80,402 | ₩78,532 | ₩78,666 | -0.02% | 8.8만 |
|---|
| 2026.02.04 | ₩81,591 | ₩82,365 | ₩78,639 | ₩79,520 | -2.54% | 15.4만 |
|---|
| 2026.02.03 | ₩79,774 | ₩82,566 | ₩79,747 | ₩81,497 | +2.16% | 14.1만 |
|---|
| 2026.02.02 | ₩79,280 | ₩80,402 | ₩78,826 | ₩79,614 | +0.42% | 12.3만 |
|---|
| 2026.01.30 | ₩80,322 | ₩80,990 | ₩79,200 | ₩79,881 | -0.55% | 25.4만 |
|---|
| 2026.01.29 | ₩80,121 | ₩80,535 | ₩78,799 | ₩80,055 | -0.08% | 6.4만 |
|---|
| 2026.01.28 | ₩79,307 | ₩80,228 | ₩78,586 | ₩79,667 | +0.45% | 11.4만 |
|---|
| 2026.01.27 | ₩77,864 | ₩79,641 | ₩77,864 | ₩78,666 | +1.03% | 10.8만 |
|---|
| 2026.01.26 | ₩76,796 | ₩78,412 | ₩76,796 | ₩77,597 | +1.04% | 9.2만 |
|---|
| 2026.01.23 | ₩76,115 | ₩77,931 | ₩76,115 | ₩76,636 | +0.68% | 6만 |
|---|
| 2026.01.22 | ₩76,128 | ₩76,596 | ₩75,367 | ₩75,621 | -0.67% | 7.4만 |
|---|
| 2026.01.21 | ₩75,180 | ₩76,542 | ₩75,020 | ₩75,874 | +0.92% | 5.6만 |
|---|
| 2026.01.20 | ₩73,671 | ₩75,754 | ₩73,671 | ₩74,819 | +1.56% | 8.9만 |
|---|
| 2026.01.16 | ₩76,128 | ₩76,716 | ₩73,590 | ₩74,031 | -2.75% | 8.6만 |
|---|
| 2026.01.15 | ₩75,848 | ₩76,729 | ₩74,966 | ₩76,048 | +0.26% | 10.7만 |
|---|
| 2026.01.14 | ₩75,447 | ₩77,063 | ₩75,006 | ₩76,235 | +1.04% | 15.2만 |
|---|
| 2026.01.13 | ₩74,592 | ₩75,367 | ₩74,245 | ₩74,819 | +0.30% | 8.1만 |
|---|
| 2026.01.12 | ₩74,218 | ₩75,220 | ₩73,804 | ₩74,031 | -0.25% | 9.8만 |
|---|
| 2026.01.09 | ₩74,592 | ₩75,661 | ₩73,671 | ₩74,218 | -0.50% | 9만 |
|---|
| 2026.01.08 | ₩74,792 | ₩75,687 | ₩73,764 | ₩74,699 | -0.12% | 14.1만 |
|---|
| 2026.01.07 | ₩72,121 | ₩74,699 | ₩71,627 | ₩74,045 | +2.67% | 14.9만 |
|---|
| 2026.01.06 | ₩68,756 | ₩72,001 | ₩68,756 | ₩71,039 | +3.32% | 18.9만 |
|---|
| 2026.01.05 | ₩69,130 | ₩69,784 | ₩68,021 | ₩68,275 | -1.24% | 8.8만 |
|---|
| 2026.01.02 | ₩69,771 | ₩70,318 | ₩68,395 | ₩68,635 | -1.63% | 13.3만 |
|---|
| 2025.12.31 | ₩69,717 | ₩70,252 | ₩68,943 | ₩70,024 | +0.44% | 4.9만 |
|---|
| 2025.12.30 | ₩70,866 | ₩70,866 | ₩69,490 | ₩69,918 | -1.34% | 4.8만 |
|---|
| 2025.12.29 | ₩69,236 | ₩70,519 | ₩69,023 | ₩70,492 | +1.81% | 8만 |
|---|
| 2025.12.26 | ₩68,903 | ₩69,704 | ₩68,128 | ₩69,570 | +0.97% | 5만 |
|---|
| 2025.12.24 | ₩68,929 | ₩69,090 | ₩68,448 | ₩68,462 | -0.68% | 3.3만 |
|---|
| 2025.12.23 | ₩67,981 | ₩69,116 | ₩67,487 | ₩68,929 | +1.39% | 11.8만 |
|---|
| 2025.12.22 | ₩66,645 | ₩68,395 | ₩66,645 | ₩68,115 | +2.20% | 8.1만 |
|---|
| 2025.12.19 | ₩66,806 | ₩67,393 | ₩66,458 | ₩66,899 | +0.14% | 11.9만 |
|---|
| 2025.12.18 | ₩67,140 | ₩67,580 | ₩66,592 | ₩66,806 | -0.50% | 5.3만 |
|---|
| 2025.12.17 | ₩67,954 | ₩67,954 | ₩66,552 | ₩67,487 | -0.69% | 9.8만 |
|---|
| 2025.12.16 | ₩67,340 | ₩68,422 | ₩67,260 | ₩67,433 | +0.14% | 8.8만 |
|---|
| 2025.12.15 | ₩68,181 | ₩68,515 | ₩67,393 | ₩67,634 | -0.80% | 13.8만 |
|---|
| 2025.12.12 | ₩69,290 | ₩69,691 | ₩68,115 | ₩68,302 | -1.43% | 12.2만 |
|---|
| 2025.12.11 | ₩70,198 | ₩70,305 | ₩68,702 | ₩68,836 | -1.94% | 15.1만 |
|---|
| 2025.12.10 | ₩70,158 | ₩71,654 | ₩69,437 | ₩70,278 | +0.17% | 9.7만 |
|---|
| 2025.12.09 | ₩72,936 | ₩73,096 | ₩70,465 | ₩70,759 | -2.98% | 16.4만 |
|---|
| 2025.12.08 | ₩74,258 | ₩75,046 | ₩73,190 | ₩73,377 | -1.19% | 9.7만 |
|---|
| 2025.12.05 | ₩73,243 | ₩74,472 | ₩72,949 | ₩74,138 | +1.22% | 15.9만 |
|---|
| 2025.12.04 | ₩74,472 | ₩75,060 | ₩73,390 | ₩73,684 | -1.06% | 4.9만 |
|---|
| 2025.12.03 | ₩72,923 | ₩75,380 | ₩72,923 | ₩74,539 | +2.22% | 14.5만 |
|---|
| 2025.12.02 | ₩71,614 | ₩72,936 | ₩71,080 | ₩72,615 | +1.40% | 7.7만 |
|---|
| 2025.12.01 | ₩72,388 | ₩73,457 | ₩71,467 | ₩71,734 | -0.90% | 9.3만 |
|---|
| 2025.11.28 | ₩71,560 | ₩73,190 | ₩71,454 | ₩72,656 | +1.53% | 15만 |
|---|
| 2025.11.26 | ₩70,973 | ₩71,574 | ₩70,145 | ₩71,307 | +0.47% | 8.9만 |
|---|
| 2025.11.25 | ₩71,520 | ₩71,520 | ₩70,372 | ₩70,652 | -1.21% | 7.3만 |
|---|
| 2025.11.24 | ₩69,984 | ₩71,320 | ₩69,851 | ₩70,893 | +1.30% | 9.2만 |
|---|
| 2025.11.21 | ₩70,679 | ₩70,759 | ₩69,504 | ₩69,851 | -1.17% | 14만 |
|---|
| 2025.11.20 | ₩71,293 | ₩72,282 | ₩69,931 | ₩70,265 | -1.44% | 11.9만 |
|---|
| 2025.11.19 | ₩70,372 | ₩71,908 | ₩69,650 | ₩70,679 | +0.44% | 14.1만 |
|---|
| 2025.11.18 | ₩71,186 | ₩71,387 | ₩67,433 | ₩70,666 | -0.73% | 22.2만 |
|---|
| 2025.11.17 | ₩70,412 | ₩72,816 | ₩70,131 | ₩71,160 | +1.06% | 22.2만 |
|---|
| 2025.11.14 | ₩69,971 | ₩70,492 | ₩68,115 | ₩70,091 | +0.17% | 13.5만 |
|---|
| 2025.11.13 | ₩69,357 | ₩71,173 | ₩69,317 | ₩70,225 | +1.25% | 12만 |
|---|
| 2025.11.12 | ₩68,275 | ₩69,517 | ₩68,275 | ₩69,370 | +1.60% | 11.2만 |
|---|
| 2025.11.11 | ₩67,914 | ₩68,595 | ₩67,460 | ₩68,141 | +0.33% | 11.2만 |
|---|
| 2025.11.10 | ₩65,590 | ₩67,714 | ₩65,350 | ₩67,300 | +2.61% | 16만 |
|---|
| 2025.11.07 | ₩65,216 | ₩65,590 | ₩64,241 | ₩64,816 | -0.61% | 10.2만 |
|---|
| 2025.11.06 | ₩64,776 | ₩66,138 | ₩63,974 | ₩65,350 | +0.89% | 10.3만 |
|---|
| 2025.11.05 | ₩64,362 | ₩65,844 | ₩64,094 | ₩64,682 | +0.50% | 6.1만 |
|---|
| 2025.11.04 | ₩64,054 | ₩64,348 | ₩63,400 | ₩64,108 | +0.08% | 9.6만 |
|---|
| 2025.11.03 | ₩65,711 | ₩65,884 | ₩64,776 | ₩64,776 | -1.42% | 5.4만 |
|---|
| 2025.10.31 | ₩64,054 | ₩65,831 | ₩63,881 | ₩65,630 | +2.46% | 15.3만 |
|---|
| 2025.10.30 | ₩63,133 | ₩63,854 | ₩62,946 | ₩63,761 | +0.99% | 6.5만 |
|---|
| 2025.10.29 | ₩61,958 | ₩63,761 | ₩61,958 | ₩63,053 | +1.77% | 9만 |
|---|
| 2025.10.28 | ₩61,450 | ₩62,131 | ₩60,983 | ₩61,864 | +0.67% | 5.6만 |
|---|
| 2025.10.27 | ₩61,784 | ₩62,372 | ₩61,129 | ₩61,597 | -0.30% | 5.4만 |
|---|
| 2025.10.24 | ₩61,864 | ₩62,772 | ₩61,063 | ₩61,223 | -1.04% | 5.4만 |
|---|
| 2025.10.23 | ₩61,664 | ₩62,906 | ₩61,303 | ₩62,332 | +1.08% | 18.2만 |
|---|
| 2025.10.22 | ₩59,660 | ₩61,570 | ₩59,660 | ₩61,223 | +2.62% | 15.5만 |
|---|
| 2025.10.21 | ₩61,183 | ₩61,196 | ₩60,021 | ₩60,101 | -1.77% | 12.6만 |
|---|
| 2025.10.20 | ₩61,170 | ₩61,664 | ₩60,729 | ₩61,170 | 0.00% | 6.5만 |
|---|
| 2025.10.17 | ₩59,554 | ₩60,729 | ₩59,233 | ₩60,729 | +1.97% | 10.4만 |
|---|
| 2025.10.16 | ₩59,300 | ₩60,502 | ₩59,126 | ₩59,300 | 0.00% | 5.6만 |
|---|
| 2025.10.15 | ₩58,899 | ₩59,927 | ₩58,899 | ₩59,353 | +0.77% | 6.6만 |
|---|
| 2025.10.14 | ₩58,926 | ₩59,447 | ₩58,084 | ₩58,779 | -0.25% | 15.7만 |
|---|
| 2025.10.13 | ₩58,498 | ₩60,769 | ₩58,498 | ₩60,088 | +2.72% | 14.5만 |
|---|
| 2025.10.10 | ₩58,632 | ₩60,141 | ₩57,457 | ₩58,044 | -1.00% | 17.6만 |
|---|