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 | ₩122,573 | ₩125,088 | ₩122,145 | ₩124,472 | +1.55% | 18.1만 |
| 2026.10.08 | ₩121,985 | ₩123,911 | ₩120,781 | ₩123,041 | +0.87% | 11.5만 |
| 2026.10.07 | ₩121,904 | ₩123,697 | ₩121,115 | ₩121,423 | -0.39% | 9.3만 |
| 2026.10.06 | ₩123,055 | ₩123,095 | ₩121,516 | ₩122,225 | -0.67% | 6.4만 |
| 2026.10.05 | ₩124,740 | ₩126,332 | ₩123,790 | ₩123,897 | -0.68% | 11만 |
| 2026.10.02 | ₩121,302 | ₩124,018 | ₩120,460 | ₩123,763 | +2.03% | 16.1만 |
| 2026.10.01 | ₩119,416 | ₩123,148 | ₩119,042 | ₩122,586 | +2.65% | 35.2만 |
| 2026.09.30 | ₩123,001 | ₩124,339 | ₩119,390 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩120,259 |
| -2.23% |
| 17.9만 |
| 2026.09.29 | ₩120,152 | ₩121,998 | ₩120,152 | ₩121,704 | +1.29% | 7.5만 |
|---|
| 2026.09.28 | ₩122,399 | ₩123,228 | ₩120,085 | ₩120,821 | -1.29% | 14.2만 |
|---|
| 2026.09.25 | ₩120,594 | ₩123,135 | ₩119,844 | ₩122,399 | +1.50% | 22.5만 |
|---|
| 2026.09.24 | ₩118,132 | ₩121,891 | ₩118,132 | ₩120,553 | +2.05% | 17.5만 |
|---|
| 2026.09.23 | ₩119,136 | ₩119,176 | ₩116,701 | ₩117,624 | -1.27% | 14.6만 |
|---|
| 2026.09.22 | ₩119,350 | ₩120,018 | ₩116,701 | ₩117,852 | -1.26% | 21.9만 |
|---|
| 2026.09.21 | ₩124,526 | ₩125,034 | ₩121,557 | ₩121,851 | -2.15% | 14만 |
|---|
| 2026.09.18 | ₩125,649 | ₩126,398 | ₩124,125 | ₩124,339 | -1.04% | 10.2만 |
|---|
| 2026.09.17 | ₩125,502 | ₩127,067 | ₩123,148 | ₩125,342 | -0.13% | 18.2만 |
|---|
| 2026.09.16 | ₩124,178 | ₩125,328 | ₩123,068 | ₩123,763 | -0.33% | 12.6만 |
|---|
| 2026.09.15 | ₩123,723 | ₩124,887 | ₩122,332 | ₩124,178 | +0.37% | 28.4만 |
|---|
| 2026.09.14 | ₩122,787 | ₩123,670 | ₩121,142 | ₩123,309 | +0.42% | 31.5만 |
|---|
| 2026.09.11 | ₩123,349 | ₩124,218 | ₩122,747 | ₩123,523 | +0.14% | 20.4만 |
|---|
| 2026.09.10 | ₩121,490 | ₩122,907 | ₩120,874 | ₩122,426 | +0.77% | 22.3만 |
|---|
| 2026.09.09 | ₩121,557 | ₩122,640 | ₩119,898 | ₩121,490 | -0.06% | 9.3만 |
|---|
| 2026.09.08 | ₩123,055 | ₩123,991 | ₩120,620 | ₩120,620 | -1.98% | 16.6만 |
|---|
| 2026.09.04 | ₩121,944 | ₩123,991 | ₩121,944 | ₩123,269 | +1.09% | 19.9만 |
|---|
| 2026.09.03 | ₩122,600 | ₩123,777 | ₩121,717 | ₩122,172 | -0.35% | 24.1만 |
|---|
| 2026.09.02 | ₩119,122 | ₩122,493 | ₩119,122 | ₩122,239 | +2.62% | 18.4만 |
|---|
| 2026.09.01 | ₩118,173 | ₩119,778 | ₩117,771 | ₩118,922 | +0.63% | 11.6만 |
|---|
| 2026.08.31 | ₩115,765 | ₩119,296 | ₩115,765 | ₩118,146 | +2.06% | 23.7만 |
|---|
| 2026.08.28 | ₩118,627 | ₩119,042 | ₩115,872 | ₩116,581 | -1.73% | 10.2만 |
|---|
| 2026.08.27 | ₩114,227 | ₩118,815 | ₩114,227 | ₩118,239 | +3.51% | 11.2만 |
|---|
| 2026.08.26 | ₩122,105 | ₩122,105 | ₩114,026 | ₩114,227 | -6.45% | 33.3만 |
|---|
| 2026.08.25 | ₩120,179 | ₩123,001 | ₩119,644 | ₩121,530 | +1.12% | 15.2만 |
|---|
| 2026.08.24 | ₩118,761 | ₩120,380 | ₩117,838 | ₩120,005 | +1.05% | 18.3만 |
|---|
| 2026.08.21 | ₩117,370 | ₩120,125 | ₩116,246 | ₩118,748 | +1.17% | 26.4만 |
|---|
| 2026.08.20 | ₩115,671 | ₩117,250 | ₩113,290 | ₩114,120 | -1.34% | 28.2만 |
|---|
| 2026.08.19 | ₩111,565 | ₩112,769 | ₩111,137 | ₩111,792 | +0.20% | 15.1만 |
|---|
| 2026.08.18 | ₩110,829 | ₩111,137 | ₩108,957 | ₩110,642 | -0.17% | 6.9만 |
|---|
| 2026.08.17 | ₩109,519 | ₩111,672 | ₩109,425 | ₩110,709 | +1.09% | 16.1만 |
|---|
| 2026.08.14 | ₩109,345 | ₩110,040 | ₩108,622 | ₩109,519 | +0.16% | 20.1만 |
|---|
| 2026.08.13 | ₩107,673 | ₩109,171 | ₩107,231 | ₩108,676 | +0.93% | 9.5만 |
|---|
| 2026.08.12 | ₩103,674 | ₩107,138 | ₩103,674 | ₩106,509 | +2.74% | 5.7만 |
|---|
| 2026.08.11 | ₩107,900 | ₩107,954 | ₩104,195 | ₩104,877 | -2.80% | 6.7만 |
|---|
| 2026.08.10 | ₩106,054 | ₩106,429 | ₩104,810 | ₩105,399 | -0.62% | 9.9만 |
|---|
| 2026.08.07 | ₩105,265 | ₩106,817 | ₩104,623 | ₩106,135 | +0.83% | 5.6만 |
|---|
| 2026.08.06 | ₩105,145 | ₩106,857 | ₩104,663 | ₩105,707 | +0.53% | 6.2만 |
|---|
| 2026.08.05 | ₩107,124 | ₩107,124 | ₩103,847 | ₩104,784 | -2.19% | 11.4만 |
|---|
| 2026.08.04 | ₩108,101 | ₩109,505 | ₩103,192 | ₩104,744 | -3.11% | 13.4만 |
|---|
| 2026.08.03 | ₩108,342 | ₩108,529 | ₩106,482 | ₩108,489 | +0.14% | 9.8만 |
|---|
| 2026.07.31 | ₩106,803 | ₩110,803 | ₩106,228 | ₩108,021 | +1.14% | 20.1만 |
|---|
| 2026.07.30 | ₩104,342 | ₩106,282 | ₩103,513 | ₩106,028 | +1.62% | 8.4만 |
|---|
| 2026.07.29 | ₩106,335 | ₩106,843 | ₩103,901 | ₩104,342 | -1.87% | 8만 |
|---|
| 2026.07.28 | ₩104,168 | ₩106,282 | ₩103,647 | ₩105,987 | +1.75% | 8.7만 |
|---|
| 2026.07.27 | ₩105,185 | ₩105,332 | ₩102,537 | ₩103,941 | -1.18% | 17.6만 |
|---|
| 2026.07.24 | ₩103,125 | ₩108,301 | ₩103,125 | ₩105,800 | +2.59% | 23.6만 |
|---|
| 2026.07.23 | ₩98,537 | ₩103,098 | ₩98,069 | ₩102,751 | +4.28% | 20.1만 |
|---|
| 2026.07.22 | ₩100,209 | ₩100,209 | ₩98,323 | ₩98,524 | -1.68% | 6.4만 |
|---|
| 2026.07.21 | ₩96,718 | ₩100,022 | ₩96,718 | ₩99,380 | +2.75% | 7.7만 |
|---|
| 2026.07.20 | ₩95,648 | ₩98,310 | ₩95,635 | ₩96,959 | +1.37% | 10.2만 |
|---|
| 2026.07.17 | ₩98,979 | ₩99,326 | ₩94,979 | ₩95,461 | -3.55% | 11.6만 |
|---|
| 2026.07.16 | ₩99,554 | ₩101,253 | ₩99,246 | ₩99,554 | 0.00% | 7.4만 |
|---|
| 2026.07.15 | ₩101,453 | ₩101,453 | ₩97,882 | ₩100,303 | -1.13% | 6.5만 |
|---|
| 2026.07.14 | ₩101,493 | ₩102,791 | ₩99,139 | ₩99,674 | -1.79% | 12.7만 |
|---|
| 2026.07.13 | ₩101,654 | ₩102,309 | ₩100,410 | ₩100,865 | -0.78% | 4.4만 |
|---|
| 2026.07.10 | ₩99,527 | ₩101,600 | ₩98,524 | ₩101,319 | +1.80% | 14.2만 |
|---|
| 2026.07.09 | ₩100,891 | ₩101,159 | ₩97,334 | ₩98,671 | -2.20% | 11.7만 |
|---|
| 2026.07.08 | ₩101,640 | ₩102,523 | ₩100,932 | ₩101,413 | -0.22% | 6.4만 |
|---|
| 2026.07.07 | ₩100,597 | ₩101,587 | ₩99,206 | ₩100,557 | -0.04% | 10.5만 |
|---|
| 2026.07.06 | ₩97,454 | ₩100,437 | ₩97,454 | ₩100,116 | +2.73% | 10만 |
|---|
| 2026.07.02 | ₩96,290 | ₩98,952 | ₩96,170 | ₩96,932 | +0.67% | 15.4만 |
|---|
| 2026.07.01 | ₩94,030 | ₩96,705 | ₩94,030 | ₩95,020 | +1.05% | 7.7만 |
|---|
| 2026.06.30 | ₩92,438 | ₩93,976 | ₩92,077 | ₩93,722 | +1.39% | 9.6만 |
|---|
| 2026.06.29 | ₩91,542 | ₩93,294 | ₩90,659 | ₩92,960 | +1.55% | 12.5만 |
|---|
| 2026.06.26 | ₩92,826 | ₩93,816 | ₩91,622 | ₩92,251 | -0.62% | 15.6만 |
|---|
| 2026.06.25 | ₩94,872 | ₩95,876 | ₩92,746 | ₩93,267 | -1.69% | 8만 |
|---|
| 2026.06.24 | ₩96,531 | ₩97,454 | ₩94,498 | ₩95,220 | -1.36% | 9.5만 |
|---|
| 2026.06.23 | ₩96,304 | ₩97,815 | ₩95,341 | ₩97,012 | +0.74% | 6만 |
|---|
| 2026.06.22 | ₩93,615 | ₩96,424 | ₩93,615 | ₩96,090 | +2.64% | 7.5만 |
|---|
| 2026.06.18 | ₩96,852 | ₩96,865 | ₩93,361 | ₩93,843 | -3.11% | 11.8만 |
|---|
| 2026.06.17 | ₩101,092 | ₩101,092 | ₩96,357 | ₩96,825 | -4.22% | 6.2만 |
|---|
| 2026.06.16 | ₩100,356 | ₩100,731 | ₩97,561 | ₩98,979 | -1.37% | 8.7만 |
|---|
| 2026.06.15 | ₩100,316 | ₩101,921 | ₩98,109 | ₩99,540 | -0.77% | 15만 |
|---|
| 2026.06.12 | ₩97,735 | ₩100,972 | ₩97,735 | ₩100,704 | +3.04% | 15.7만 |
|---|
| 2026.06.11 | ₩97,280 | ₩98,965 | ₩97,280 | ₩98,176 | +0.92% | 12.7만 |
|---|
| 2026.06.10 | ₩95,862 | ₩97,641 | ₩95,501 | ₩96,464 | +0.63% | 9만 |
|---|
| 2026.06.09 | ₩97,093 | ₩97,614 | ₩95,514 | ₩96,571 | -0.54% | 12.6만 |
|---|
| 2026.06.08 | ₩95,461 | ₩96,678 | ₩94,311 | ₩94,846 | -0.64% | 7.7만 |
|---|
| 2026.06.05 | ₩94,926 | ₩96,691 | ₩94,739 | ₩95,876 | +1.00% | 15.3만 |
|---|
| 2026.06.04 | ₩95,822 | ₩97,320 | ₩95,020 | ₩95,501 | -0.34% | 7.8만 |
|---|
| 2026.06.03 | ₩95,488 | ₩97,414 | ₩95,488 | ₩95,514 | +0.03% | 10.6만 |
|---|
| 2026.06.02 | ₩96,237 | ₩97,494 | ₩95,876 | ₩96,411 | +0.18% | 11.7만 |
|---|
| 2026.06.01 | ₩92,278 | ₩96,357 | ₩92,278 | ₩96,237 | +4.29% | 14.7만 |
|---|
| 2026.05.29 | ₩92,612 | ₩93,976 | ₩92,318 | ₩92,652 | +0.04% | 15.1만 |
|---|
| 2026.05.28 | ₩94,953 | ₩95,862 | ₩92,826 | ₩93,174 | -1.87% | 15.4만 |
|---|
| 2026.05.27 | ₩97,922 | ₩98,818 | ₩94,792 | ₩95,207 | -2.77% | 18.1만 |
|---|
| 2026.05.26 | ₩99,647 | ₩99,835 | ₩97,360 | ₩98,457 | -1.19% | 11.4만 |
|---|
| 2026.05.22 | ₩99,982 | ₩100,196 | ₩98,417 | ₩99,674 | -0.31% | 15.4만 |
|---|
| 2026.05.21 | ₩103,687 | ₩107,927 | ₩99,741 | ₩99,861 | -3.69% | 48.9만 |
|---|
| 2026.05.20 | ₩100,517 | ₩101,774 | ₩99,500 | ₩100,624 | +0.11% | 13.9만 |
|---|
| 2026.05.19 | ₩96,103 | ₩100,383 | ₩95,407 | ₩100,116 | +4.18% | 21만 |
|---|
| 2026.05.18 | ₩95,969 | ₩96,598 | ₩95,407 | ₩96,076 | +0.11% | 6.3만 |
|---|
| 2026.05.15 | ₩93,695 | ₩95,996 | ₩93,695 | ₩95,835 | +2.28% | 5.5만 |
|---|
| 2026.05.14 | ₩95,354 | ₩97,120 | ₩93,990 | ₩95,046 | -0.32% | 9.2만 |
|---|
| 2026.05.13 | ₩99,393 | ₩99,835 | ₩94,993 | ₩95,341 | -4.08% | 15.4만 |
|---|
| 2026.05.12 | ₩97,962 | ₩99,059 | ₩96,865 | ₩98,216 | +0.26% | 16.2만 |
|---|
| 2026.05.11 | ₩100,998 | ₩100,998 | ₩97,909 | ₩97,909 | -3.06% | 9.3만 |
|---|
| 2026.05.08 | ₩97,253 | ₩101,587 | ₩97,253 | ₩100,276 | +3.11% | 14.4만 |
|---|
| 2026.05.07 | ₩98,243 | ₩99,099 | ₩94,979 | ₩95,728 | -2.56% | 12.5만 |
|---|
| 2026.05.06 | ₩104,195 | ₩104,195 | ₩97,454 | ₩98,123 | -5.83% | 19.3만 |
|---|
| 2026.05.05 | ₩96,304 | ₩103,406 | ₩95,354 | ₩102,563 | +6.50% | 40.2만 |
|---|
| 2026.05.04 | ₩95,407 | ₩96,758 | ₩95,046 | ₩95,207 | -0.21% | 8.4만 |
|---|
| 2026.05.01 | ₩95,769 | ₩96,919 | ₩94,097 | ₩95,327 | -0.46% | 15.7만 |
|---|
| 2026.04.30 | ₩95,581 | ₩97,641 | ₩95,394 | ₩96,451 | +0.91% | 16.6만 |
|---|
| 2026.04.29 | ₩96,718 | ₩97,507 | ₩94,511 | ₩94,725 | -2.06% | 9.4만 |
|---|
| 2026.04.28 | ₩97,374 | ₩97,374 | ₩95,367 | ₩96,170 | -1.24% | 9만 |
|---|
| 2026.04.27 | ₩94,899 | ₩97,708 | ₩94,337 | ₩97,320 | +2.55% | 19.4만 |
|---|
| 2026.04.24 | ₩93,896 | ₩94,685 | ₩91,970 | ₩94,057 | +0.17% | 7.5만 |
|---|
| 2026.04.23 | ₩93,896 | ₩94,618 | ₩92,960 | ₩93,187 | -0.75% | 8만 |
|---|
| 2026.04.22 | ₩92,130 | ₩94,123 | ₩91,502 | ₩93,829 | +1.84% | 7.5만 |
|---|
| 2026.04.21 | ₩93,495 | ₩94,378 | ₩91,234 | ₩91,756 | -1.86% | 13.1만 |
|---|
| 2026.04.20 | ₩93,040 | ₩94,846 | ₩92,291 | ₩93,642 | +0.65% | 9.7만 |
|---|
| 2026.04.17 | ₩94,498 | ₩95,354 | ₩92,799 | ₩93,655 | -0.89% | 12.5만 |
|---|
| 2026.04.16 | ₩92,545 | ₩93,736 | ₩92,545 | ₩92,799 | +0.27% | 5.5만 |
|---|
| 2026.04.15 | ₩93,548 | ₩95,474 | ₩92,291 | ₩92,920 | -0.67% | 12.5만 |
|---|
| 2026.04.14 | ₩95,060 | ₩95,809 | ₩92,398 | ₩92,786 | -2.39% | 10.4만 |
|---|
| 2026.04.13 | ₩92,746 | ₩94,699 | ₩92,478 | ₩93,508 | +0.82% | 12.7만 |
|---|
| 2026.04.10 | ₩93,495 | ₩94,230 | ₩91,141 | ₩92,518 | -1.04% | 15.3만 |
|---|
| 2026.04.09 | ₩96,304 | ₩97,039 | ₩92,946 | ₩93,762 | -2.64% | 11.4만 |
|---|
| 2026.04.08 | ₩92,759 | ₩96,839 | ₩92,492 | ₩96,477 | +4.01% | 22.1만 |
|---|
| 2026.04.07 | ₩95,234 | ₩95,595 | ₩91,261 | ₩92,251 | -3.13% | 17.4만 |
|---|
| 2026.04.06 | ₩93,709 | ₩94,966 | ₩93,374 | ₩94,953 | +1.33% | 14.9만 |
|---|
| 2026.04.02 | ₩90,686 | ₩95,207 | ₩90,044 | ₩92,879 | +2.42% | 18.1만 |
|---|
| 2026.04.01 | ₩91,488 | ₩92,652 | ₩90,271 | ₩90,686 | -0.88% | 16만 |
|---|
| 2026.03.31 | ₩85,924 | ₩90,525 | ₩85,924 | ₩90,258 | +5.04% | 11.1만 |
|---|
| 2026.03.30 | ₩87,342 | ₩87,596 | ₩84,881 | ₩86,031 | -1.50% | 24.1만 |
|---|
| 2026.03.27 | ₩89,255 | ₩90,137 | ₩86,553 | ₩87,289 | -2.20% | 18.1만 |
|---|
| 2026.03.26 | ₩89,121 | ₩91,529 | ₩88,813 | ₩88,813 | -0.35% | 20.5만 |
|---|
| 2026.03.25 | ₩91,649 | ₩91,850 | ₩88,318 | ₩88,840 | -3.06% | 11.5만 |
|---|
| 2026.03.24 | ₩88,118 | ₩92,050 | ₩88,118 | ₩91,328 | +3.64% | 17.3만 |
|---|
| 2026.03.23 | ₩85,603 | ₩88,211 | ₩85,590 | ₩87,516 | +2.23% | 25.6만 |
|---|
| 2026.03.20 | ₩90,405 | ₩90,445 | ₩85,617 | ₩86,432 | -4.39% | 12.6만 |
|---|
| 2026.03.19 | ₩88,211 | ₩90,659 | ₩87,703 | ₩89,362 | +1.30% | 15.3만 |
|---|
| 2026.03.18 | ₩87,850 | ₩90,927 | ₩87,850 | ₩90,191 | +2.66% | 18.4만 |
|---|
| 2026.03.17 | ₩86,352 | ₩89,241 | ₩85,670 | ₩86,834 | +0.56% | 20.2만 |
|---|
| 2026.03.16 | ₩79,210 | ₩84,306 | ₩78,942 | ₩83,931 | +5.96% | 20만 |
|---|
| 2026.03.13 | ₩80,026 | ₩80,521 | ₩77,979 | ₩78,956 | -1.34% | 16만 |
|---|
| 2026.03.12 | ₩83,905 | ₩84,413 | ₩80,012 | ₩80,293 | -4.30% | 38.6만 |
|---|
| 2026.03.11 | ₩86,967 | ₩87,034 | ₩82,340 | ₩83,891 | -3.54% | 45.1만 |
|---|
| 2026.03.10 | ₩90,459 | ₩91,890 | ₩87,182 | ₩87,837 | -2.90% | 25.1만 |
|---|
| 2026.03.09 | ₩88,078 | ₩91,315 | ₩87,663 | ₩89,883 | +2.05% | 27.3만 |
|---|
| 2026.03.06 | ₩88,947 | ₩90,111 | ₩87,088 | ₩89,001 | +0.06% | 26.7만 |
|---|
| 2026.03.05 | ₩95,073 | ₩95,327 | ₩91,422 | ₩91,970 | -3.26% | 25.6만 |
|---|
| 2026.03.04 | ₩94,939 | ₩97,507 | ₩94,525 | ₩95,608 | +0.70% | 15.3만 |
|---|
| 2026.03.03 | ₩96,197 | ₩96,732 | ₩93,629 | ₩95,086 | -1.15% | 16.2만 |
|---|
| 2026.03.02 | ₩98,979 | ₩99,260 | ₩94,257 | ₩97,106 | -1.89% | 13.2만 |
|---|
| 2026.02.27 | ₩92,746 | ₩97,334 | ₩92,746 | ₩96,518 | +4.07% | 30.9만 |
|---|
| 2026.02.26 | ₩91,301 | ₩93,080 | ₩91,301 | ₩92,478 | +1.29% | 13.6만 |
|---|
| 2026.02.25 | ₩91,448 | ₩92,411 | ₩90,084 | ₩91,101 | -0.38% | 13.1만 |
|---|
| 2026.02.24 | ₩90,592 | ₩92,144 | ₩90,592 | ₩91,622 | +1.14% | 35만 |
|---|
| 2026.02.23 | ₩91,301 | ₩92,184 | ₩90,539 | ₩91,328 | +0.03% | 19.5만 |
|---|
| 2026.02.20 | ₩88,746 | ₩93,428 | ₩87,610 | ₩91,301 | +2.88% | 28.9만 |
|---|
| 2026.02.19 | ₩88,278 | ₩91,395 | ₩87,155 | ₩89,067 | +0.89% | 34.2만 |
|---|
| 2026.02.18 | ₩84,078 | ₩87,369 | ₩84,078 | ₩86,325 | +2.67% | 22.6만 |
|---|
| 2026.02.17 | ₩83,196 | ₩85,015 | ₩82,567 | ₩83,236 | +0.05% | 16.9만 |
|---|
| 2026.02.13 | ₩80,828 | ₩83,918 | ₩80,828 | ₩82,848 | +2.50% | 16.2만 |
|---|
| 2026.02.12 | ₩83,463 | ₩83,543 | ₩80,534 | ₩80,694 | -3.32% | 20.9만 |
|---|
| 2026.02.11 | ₩82,687 | ₩84,894 | ₩82,687 | ₩83,410 | +0.87% | 14.6만 |
|---|
| 2026.02.10 | ₩82,875 | ₩83,182 | ₩81,925 | ₩82,099 | -0.94% | 8.7만 |
|---|
| 2026.02.09 | ₩80,427 | ₩82,941 | ₩80,387 | ₩82,687 | +2.81% | 13.2만 |
|---|
| 2026.02.06 | ₩78,929 | ₩81,069 | ₩78,915 | ₩80,547 | +2.05% | 7.7만 |
|---|
| 2026.02.05 | ₩78,795 | ₩80,521 | ₩78,648 | ₩78,782 | -0.02% | 8.8만 |
|---|
| 2026.02.04 | ₩81,711 | ₩82,487 | ₩78,755 | ₩79,638 | -2.54% | 15.4만 |
|---|
| 2026.02.03 | ₩79,892 | ₩82,687 | ₩79,865 | ₩81,617 | +2.16% | 14.1만 |
|---|
| 2026.02.02 | ₩79,397 | ₩80,521 | ₩78,942 | ₩79,731 | +0.42% | 12.3만 |
|---|
| 2026.01.30 | ₩80,440 | ₩81,109 | ₩79,317 | ₩79,999 | -0.55% | 25.4만 |
|---|
| 2026.01.29 | ₩80,240 | ₩80,654 | ₩78,915 | ₩80,173 | -0.08% | 6.4만 |
|---|
| 2026.01.28 | ₩79,424 | ₩80,347 | ₩78,701 | ₩79,785 | +0.45% | 11.4만 |
|---|
| 2026.01.27 | ₩77,979 | ₩79,758 | ₩77,979 | ₩78,782 | +1.03% | 10.8만 |
|---|
| 2026.01.26 | ₩76,909 | ₩78,528 | ₩76,909 | ₩77,712 | +1.04% | 9.2만 |
|---|
| 2026.01.23 | ₩76,227 | ₩78,046 | ₩76,227 | ₩76,749 | +0.68% | 6만 |
|---|
| 2026.01.22 | ₩76,240 | ₩76,708 | ₩75,478 | ₩75,732 | -0.67% | 7.4만 |
|---|
| 2026.01.21 | ₩75,291 | ₩76,655 | ₩75,130 | ₩75,986 | +0.92% | 5.6만 |
|---|
| 2026.01.20 | ₩73,779 | ₩75,866 | ₩73,779 | ₩74,930 | +1.56% | 8.9만 |
|---|
| 2026.01.16 | ₩76,240 | ₩76,829 | ₩73,699 | ₩74,140 | -2.75% | 8.6만 |
|---|
| 2026.01.15 | ₩75,959 | ₩76,842 | ₩75,077 | ₩76,160 | +0.26% | 10.7만 |
|---|
| 2026.01.14 | ₩75,558 | ₩77,177 | ₩75,117 | ₩76,347 | +1.04% | 15.2만 |
|---|
| 2026.01.13 | ₩74,702 | ₩75,478 | ₩74,354 | ₩74,930 | +0.30% | 8.1만 |
|---|
| 2026.01.12 | ₩74,328 | ₩75,331 | ₩73,913 | ₩74,140 | -0.25% | 9.8만 |
|---|
| 2026.01.09 | ₩74,702 | ₩75,772 | ₩73,779 | ₩74,328 | -0.50% | 9만 |
|---|
| 2026.01.08 | ₩74,903 | ₩75,799 | ₩73,873 | ₩74,809 | -0.12% | 14.1만 |
|---|
| 2026.01.07 | ₩72,228 | ₩74,809 | ₩71,733 | ₩74,154 | +2.67% | 14.9만 |
|---|
| 2026.01.06 | ₩68,857 | ₩72,107 | ₩68,857 | ₩71,144 | +3.32% | 18.9만 |
|---|
| 2026.01.05 | ₩69,232 | ₩69,887 | ₩68,121 | ₩68,376 | -1.24% | 8.8만 |
|---|
| 2026.01.02 | ₩69,874 | ₩70,422 | ₩68,496 | ₩68,737 | -1.63% | 13.3만 |
|---|
| 2025.12.31 | ₩69,820 | ₩70,355 | ₩69,044 | ₩70,128 | +0.44% | 4.9만 |
|---|
| 2025.12.30 | ₩70,970 | ₩70,970 | ₩69,593 | ₩70,021 | -1.34% | 4.8만 |
|---|
| 2025.12.29 | ₩69,339 | ₩70,623 | ₩69,125 | ₩70,596 | +1.81% | 8만 |
|---|
| 2025.12.26 | ₩69,004 | ₩69,807 | ₩68,228 | ₩69,673 | +0.97% | 5만 |
|---|
| 2025.12.24 | ₩69,031 | ₩69,191 | ₩68,549 | ₩68,563 | -0.68% | 3.3만 |
|---|
| 2025.12.23 | ₩68,081 | ₩69,218 | ₩67,586 | ₩69,031 | +1.39% | 11.8만 |
|---|
| 2025.12.22 | ₩66,744 | ₩68,496 | ₩66,744 | ₩68,215 | +2.20% | 8.1만 |
|---|
| 2025.12.19 | ₩66,904 | ₩67,493 | ₩66,556 | ₩66,998 | +0.14% | 11.9만 |
|---|
| 2025.12.18 | ₩67,239 | ₩67,680 | ₩66,690 | ₩66,904 | -0.50% | 5.3만 |
|---|
| 2025.12.17 | ₩68,055 | ₩68,055 | ₩66,650 | ₩67,586 | -0.69% | 9.8만 |
|---|
| 2025.12.16 | ₩67,439 | ₩68,523 | ₩67,359 | ₩67,533 | +0.14% | 8.8만 |
|---|
| 2025.12.15 | ₩68,282 | ₩68,616 | ₩67,493 | ₩67,734 | -0.80% | 13.8만 |
|---|
| 2025.12.12 | ₩69,392 | ₩69,793 | ₩68,215 | ₩68,402 | -1.43% | 12.2만 |
|---|
| 2025.12.11 | ₩70,302 | ₩70,409 | ₩68,804 | ₩68,937 | -1.94% | 15.1만 |
|---|
| 2025.12.10 | ₩70,261 | ₩71,760 | ₩69,539 | ₩70,382 | +0.17% | 9.7만 |
|---|
| 2025.12.09 | ₩73,044 | ₩73,204 | ₩70,569 | ₩70,863 | -2.98% | 16.4만 |
|---|
| 2025.12.08 | ₩74,368 | ₩75,157 | ₩73,298 | ₩73,485 | -1.19% | 9.7만 |
|---|
| 2025.12.05 | ₩73,351 | ₩74,582 | ₩73,057 | ₩74,247 | +1.22% | 15.9만 |
|---|
| 2025.12.04 | ₩74,582 | ₩75,170 | ₩73,498 | ₩73,793 | -1.06% | 4.9만 |
|---|
| 2025.12.03 | ₩73,030 | ₩75,491 | ₩73,030 | ₩74,649 | +2.22% | 14.5만 |
|---|
| 2025.12.02 | ₩71,719 | ₩73,044 | ₩71,184 | ₩72,723 | +1.40% | 7.7만 |
|---|
| 2025.12.01 | ₩72,495 | ₩73,565 | ₩71,572 | ₩71,840 | -0.90% | 9.3만 |
|---|
| 2025.11.28 | ₩71,666 | ₩73,298 | ₩71,559 | ₩72,763 | +1.53% | 15만 |
|---|
| 2025.11.26 | ₩71,077 | ₩71,679 | ₩70,248 | ₩71,412 | +0.47% | 8.9만 |
|---|
| 2025.11.25 | ₩71,626 | ₩71,626 | ₩70,476 | ₩70,756 | -1.21% | 7.3만 |
|---|
| 2025.11.24 | ₩70,088 | ₩71,425 | ₩69,954 | ₩70,997 | +1.30% | 9.2만 |
|---|
| 2025.11.21 | ₩70,783 | ₩70,863 | ₩69,606 | ₩69,954 | -1.17% | 14만 |
|---|
| 2025.11.20 | ₩71,398 | ₩72,388 | ₩70,034 | ₩70,369 | -1.44% | 11.9만 |
|---|
| 2025.11.19 | ₩70,476 | ₩72,014 | ₩69,753 | ₩70,783 | +0.44% | 14.1만 |
|---|
| 2025.11.18 | ₩71,291 | ₩71,492 | ₩67,533 | ₩70,770 | -0.73% | 22.2만 |
|---|
| 2025.11.17 | ₩70,516 | ₩72,923 | ₩70,235 | ₩71,265 | +1.06% | 22.2만 |
|---|
| 2025.11.14 | ₩70,074 | ₩70,596 | ₩68,215 | ₩70,195 | +0.17% | 13.5만 |
|---|
| 2025.11.13 | ₩69,459 | ₩71,278 | ₩69,419 | ₩70,328 | +1.25% | 12만 |
|---|
| 2025.11.12 | ₩68,376 | ₩69,619 | ₩68,376 | ₩69,472 | +1.60% | 11.2만 |
|---|
| 2025.11.11 | ₩68,014 | ₩68,697 | ₩67,560 | ₩68,242 | +0.33% | 11.2만 |
|---|
| 2025.11.10 | ₩65,687 | ₩67,814 | ₩65,446 | ₩67,399 | +2.61% | 16만 |
|---|
| 2025.11.07 | ₩65,313 | ₩65,687 | ₩64,336 | ₩64,911 | -0.61% | 10.2만 |
|---|
| 2025.11.06 | ₩64,871 | ₩66,235 | ₩64,069 | ₩65,446 | +0.89% | 10.3만 |
|---|
| 2025.11.05 | ₩64,457 | ₩65,941 | ₩64,189 | ₩64,778 | +0.50% | 6.1만 |
|---|
| 2025.11.04 | ₩64,149 | ₩64,443 | ₩63,494 | ₩64,202 | +0.08% | 9.6만 |
|---|
| 2025.11.03 | ₩65,807 | ₩65,981 | ₩64,871 | ₩64,871 | -1.42% | 5.4만 |
|---|
| 2025.10.31 | ₩64,149 | ₩65,928 | ₩63,975 | ₩65,727 | +2.46% | 15.3만 |
|---|
| 2025.10.30 | ₩63,226 | ₩63,948 | ₩63,039 | ₩63,855 | +0.99% | 6.5만 |
|---|
| 2025.10.29 | ₩62,049 | ₩63,855 | ₩62,049 | ₩63,146 | +1.77% | 9만 |
|---|
| 2025.10.28 | ₩61,541 | ₩62,223 | ₩61,073 | ₩61,955 | +0.67% | 5.6만 |
|---|
| 2025.10.27 | ₩61,875 | ₩62,464 | ₩61,220 | ₩61,688 | -0.30% | 5.4만 |
|---|
| 2025.10.24 | ₩61,955 | ₩62,865 | ₩61,153 | ₩61,313 | -1.04% | 5.4만 |
|---|
| 2025.10.23 | ₩61,755 | ₩62,999 | ₩61,394 | ₩62,423 | +1.08% | 18.2만 |
|---|
| 2025.10.22 | ₩59,748 | ₩61,661 | ₩59,748 | ₩61,313 | +2.62% | 15.5만 |
|---|
| 2025.10.21 | ₩61,273 | ₩61,287 | ₩60,109 | ₩60,190 | -1.77% | 12.6만 |
|---|
| 2025.10.20 | ₩61,260 | ₩61,755 | ₩60,818 | ₩61,260 | 0.00% | 6.5만 |
|---|
| 2025.10.17 | ₩59,641 | ₩60,818 | ₩59,320 | ₩60,818 | +1.97% | 10.4만 |
|---|
| 2025.10.16 | ₩59,387 | ₩60,591 | ₩59,213 | ₩59,387 | 0.00% | 5.6만 |
|---|
| 2025.10.15 | ₩58,986 | ₩60,016 | ₩58,986 | ₩59,441 | +0.77% | 6.6만 |
|---|
| 2025.10.14 | ₩59,013 | ₩59,534 | ₩58,170 | ₩58,866 | -0.25% | 15.7만 |
|---|
| 2025.10.13 | ₩58,585 | ₩60,859 | ₩58,585 | ₩60,176 | +2.72% | 14.5만 |
|---|
| 2025.10.10 | ₩58,718 | ₩60,230 | ₩57,541 | ₩58,130 | -1.00% | 17.6만 |
|---|