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 | ₩122,320 | ₩124,830 | ₩121,893 | ₩124,216 | +1.55% | 18.1만 |
| 2026.10.08 | ₩121,733 | ₩123,655 | ₩120,532 | ₩122,787 | +0.87% | 11.5만 |
| 2026.10.07 | ₩121,653 | ₩123,441 | ₩120,865 | ₩121,172 | -0.39% | 9.3만 |
| 2026.10.06 | ₩122,801 | ₩122,841 | ₩121,266 | ₩121,973 | -0.67% | 6.4만 |
| 2026.10.05 | ₩124,483 | ₩126,071 | ₩123,535 | ₩123,642 | -0.68% | 11만 |
| 2026.10.02 | ₩121,052 | ₩123,762 | ₩120,211 | ₩123,508 | +2.03% | 16.1만 |
| 2026.10.01 | ₩119,170 | ₩122,894 | ₩118,796 | ₩122,334 | +2.65% | 35.2만 |
| 2026.09.30 | ₩122,747 | ₩124,082 | ₩119,143 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩120,011 |
| -2.23% |
| 17.9만 |
| 2026.09.29 | ₩119,904 | ₩121,746 | ₩119,904 | ₩121,453 | +1.29% | 7.5만 |
|---|
| 2026.09.28 | ₩122,147 | ₩122,974 | ₩119,837 | ₩120,572 | -1.29% | 14.2만 |
|---|
| 2026.09.25 | ₩120,345 | ₩122,881 | ₩119,597 | ₩122,147 | +1.50% | 22.5만 |
|---|
| 2026.09.24 | ₩117,889 | ₩121,639 | ₩117,889 | ₩120,305 | +2.05% | 17.5만 |
|---|
| 2026.09.23 | ₩118,890 | ₩118,930 | ₩116,460 | ₩117,381 | -1.27% | 14.6만 |
|---|
| 2026.09.22 | ₩119,103 | ₩119,771 | ₩116,460 | ₩117,608 | -1.26% | 21.9만 |
|---|
| 2026.09.21 | ₩124,269 | ₩124,776 | ₩121,306 | ₩121,599 | -2.15% | 14만 |
|---|
| 2026.09.18 | ₩125,390 | ₩126,138 | ₩123,869 | ₩124,082 | -1.04% | 10.2만 |
|---|
| 2026.09.17 | ₩125,243 | ₩126,805 | ₩122,894 | ₩125,083 | -0.13% | 18.2만 |
|---|
| 2026.09.16 | ₩123,922 | ₩125,070 | ₩122,814 | ₩123,508 | -0.33% | 12.6만 |
|---|
| 2026.09.15 | ₩123,468 | ₩124,629 | ₩122,080 | ₩123,922 | +0.37% | 28.4만 |
|---|
| 2026.09.14 | ₩122,534 | ₩123,415 | ₩120,892 | ₩123,054 | +0.42% | 31.5만 |
|---|
| 2026.09.11 | ₩123,094 | ₩123,962 | ₩122,494 | ₩123,268 | +0.14% | 20.4만 |
|---|
| 2026.09.10 | ₩121,239 | ₩122,654 | ₩120,625 | ₩122,173 | +0.77% | 22.3만 |
|---|
| 2026.09.09 | ₩121,306 | ₩122,387 | ₩119,651 | ₩121,239 | -0.06% | 9.3만 |
|---|
| 2026.09.08 | ₩122,801 | ₩123,735 | ₩120,371 | ₩120,371 | -1.98% | 16.6만 |
|---|
| 2026.09.04 | ₩121,693 | ₩123,735 | ₩121,693 | ₩123,014 | +1.09% | 19.9만 |
|---|
| 2026.09.03 | ₩122,347 | ₩123,521 | ₩121,466 | ₩121,920 | -0.35% | 24.1만 |
|---|
| 2026.09.02 | ₩118,876 | ₩122,240 | ₩118,876 | ₩121,986 | +2.62% | 18.4만 |
|---|
| 2026.09.01 | ₩117,929 | ₩119,530 | ₩117,528 | ₩118,676 | +0.63% | 11.6만 |
|---|
| 2026.08.31 | ₩115,526 | ₩119,050 | ₩115,526 | ₩117,902 | +2.06% | 23.7만 |
|---|
| 2026.08.28 | ₩118,383 | ₩118,796 | ₩115,633 | ₩116,340 | -1.73% | 10.2만 |
|---|
| 2026.08.27 | ₩113,991 | ₩118,569 | ₩113,991 | ₩117,995 | +3.51% | 11.2만 |
|---|
| 2026.08.26 | ₩121,853 | ₩121,853 | ₩113,791 | ₩113,991 | -6.45% | 33.3만 |
|---|
| 2026.08.25 | ₩119,931 | ₩122,747 | ₩119,397 | ₩121,279 | +1.12% | 15.2만 |
|---|
| 2026.08.24 | ₩118,516 | ₩120,131 | ₩117,595 | ₩119,757 | +1.05% | 18.3만 |
|---|
| 2026.08.21 | ₩117,128 | ₩119,877 | ₩116,007 | ₩118,503 | +1.17% | 26.4만 |
|---|
| 2026.08.20 | ₩115,433 | ₩117,008 | ₩113,057 | ₩113,884 | -1.34% | 28.2만 |
|---|
| 2026.08.19 | ₩111,335 | ₩112,536 | ₩110,908 | ₩111,562 | +0.20% | 15.1만 |
|---|
| 2026.08.18 | ₩110,601 | ₩110,908 | ₩108,732 | ₩110,414 | -0.17% | 6.9만 |
|---|
| 2026.08.17 | ₩109,293 | ₩111,442 | ₩109,199 | ₩110,481 | +1.09% | 16.1만 |
|---|
| 2026.08.14 | ₩109,119 | ₩109,813 | ₩108,398 | ₩109,293 | +0.16% | 20.1만 |
|---|
| 2026.08.13 | ₩107,451 | ₩108,946 | ₩107,010 | ₩108,452 | +0.93% | 9.5만 |
|---|
| 2026.08.12 | ₩103,460 | ₩106,917 | ₩103,460 | ₩106,289 | +2.74% | 5.7만 |
|---|
| 2026.08.11 | ₩107,678 | ₩107,731 | ₩103,980 | ₩104,661 | -2.80% | 6.7만 |
|---|
| 2026.08.10 | ₩105,836 | ₩106,209 | ₩104,594 | ₩105,181 | -0.62% | 9.9만 |
|---|
| 2026.08.07 | ₩105,048 | ₩106,596 | ₩104,407 | ₩105,916 | +0.83% | 5.6만 |
|---|
| 2026.08.06 | ₩104,928 | ₩106,636 | ₩104,447 | ₩105,488 | +0.53% | 6.2만 |
|---|
| 2026.08.05 | ₩106,903 | ₩106,903 | ₩103,633 | ₩104,567 | -2.19% | 11.4만 |
|---|
| 2026.08.04 | ₩107,878 | ₩109,279 | ₩102,979 | ₩104,527 | -3.11% | 13.4만 |
|---|
| 2026.08.03 | ₩108,118 | ₩108,305 | ₩106,263 | ₩108,265 | +0.14% | 9.8만 |
|---|
| 2026.07.31 | ₩106,583 | ₩110,574 | ₩106,009 | ₩107,798 | +1.14% | 20.1만 |
|---|
| 2026.07.30 | ₩104,127 | ₩106,062 | ₩103,299 | ₩105,809 | +1.62% | 8.4만 |
|---|
| 2026.07.29 | ₩106,116 | ₩106,623 | ₩103,686 | ₩104,127 | -1.87% | 8만 |
|---|
| 2026.07.28 | ₩103,953 | ₩106,062 | ₩103,433 | ₩105,769 | +1.75% | 8.7만 |
|---|
| 2026.07.27 | ₩104,968 | ₩105,115 | ₩102,325 | ₩103,727 | -1.18% | 17.6만 |
|---|
| 2026.07.24 | ₩102,912 | ₩108,078 | ₩102,912 | ₩105,582 | +2.59% | 23.6만 |
|---|
| 2026.07.23 | ₩98,334 | ₩102,886 | ₩97,867 | ₩102,539 | +4.28% | 20.1만 |
|---|
| 2026.07.22 | ₩100,002 | ₩100,002 | ₩98,120 | ₩98,321 | -1.68% | 6.4만 |
|---|
| 2026.07.21 | ₩96,519 | ₩99,816 | ₩96,519 | ₩99,175 | +2.75% | 7.7만 |
|---|
| 2026.07.20 | ₩95,451 | ₩98,107 | ₩95,437 | ₩96,759 | +1.37% | 10.2만 |
|---|
| 2026.07.17 | ₩98,774 | ₩99,122 | ₩94,783 | ₩95,264 | -3.55% | 11.6만 |
|---|
| 2026.07.16 | ₩99,348 | ₩101,044 | ₩99,041 | ₩99,348 | 0.00% | 7.4만 |
|---|
| 2026.07.15 | ₩101,244 | ₩101,244 | ₩97,680 | ₩100,096 | -1.13% | 6.5만 |
|---|
| 2026.07.14 | ₩101,284 | ₩102,579 | ₩98,935 | ₩99,469 | -1.79% | 12.7만 |
|---|
| 2026.07.13 | ₩101,444 | ₩102,098 | ₩100,203 | ₩100,657 | -0.78% | 4.4만 |
|---|
| 2026.07.10 | ₩99,322 | ₩101,391 | ₩98,321 | ₩101,110 | +1.80% | 14.2만 |
|---|
| 2026.07.09 | ₩100,683 | ₩100,950 | ₩97,133 | ₩98,467 | -2.20% | 11.7만 |
|---|
| 2026.07.08 | ₩101,431 | ₩102,312 | ₩100,723 | ₩101,204 | -0.22% | 6.4만 |
|---|
| 2026.07.07 | ₩100,390 | ₩101,377 | ₩99,001 | ₩100,350 | -0.04% | 10.5만 |
|---|
| 2026.07.06 | ₩97,253 | ₩100,229 | ₩97,253 | ₩99,909 | +2.73% | 10만 |
|---|
| 2026.07.02 | ₩96,092 | ₩98,748 | ₩95,971 | ₩96,732 | +0.67% | 15.4만 |
|---|
| 2026.07.01 | ₩93,836 | ₩96,505 | ₩93,836 | ₩94,823 | +1.05% | 7.7만 |
|---|
| 2026.06.30 | ₩92,247 | ₩93,782 | ₩91,887 | ₩93,529 | +1.39% | 9.6만 |
|---|
| 2026.06.29 | ₩91,353 | ₩93,102 | ₩90,472 | ₩92,768 | +1.55% | 12.5만 |
|---|
| 2026.06.26 | ₩92,634 | ₩93,622 | ₩91,433 | ₩92,060 | -0.62% | 15.6만 |
|---|
| 2026.06.25 | ₩94,677 | ₩95,678 | ₩92,554 | ₩93,075 | -1.69% | 8만 |
|---|
| 2026.06.24 | ₩96,332 | ₩97,253 | ₩94,303 | ₩95,024 | -1.36% | 9.5만 |
|---|
| 2026.06.23 | ₩96,105 | ₩97,613 | ₩95,144 | ₩96,812 | +0.74% | 6만 |
|---|
| 2026.06.22 | ₩93,422 | ₩96,225 | ₩93,422 | ₩95,891 | +2.64% | 7.5만 |
|---|
| 2026.06.18 | ₩96,652 | ₩96,665 | ₩93,168 | ₩93,649 | -3.11% | 11.8만 |
|---|
| 2026.06.17 | ₩100,883 | ₩100,883 | ₩96,158 | ₩96,625 | -4.22% | 6.2만 |
|---|
| 2026.06.16 | ₩100,149 | ₩100,523 | ₩97,360 | ₩98,774 | -1.37% | 8.7만 |
|---|
| 2026.06.15 | ₩100,109 | ₩101,711 | ₩97,907 | ₩99,335 | -0.77% | 15만 |
|---|
| 2026.06.12 | ₩97,533 | ₩100,763 | ₩97,533 | ₩100,496 | +3.04% | 15.7만 |
|---|
| 2026.06.11 | ₩97,079 | ₩98,761 | ₩97,079 | ₩97,974 | +0.92% | 12.7만 |
|---|
| 2026.06.10 | ₩95,664 | ₩97,440 | ₩95,304 | ₩96,265 | +0.63% | 9만 |
|---|
| 2026.06.09 | ₩96,892 | ₩97,413 | ₩95,317 | ₩96,372 | -0.54% | 12.6만 |
|---|
| 2026.06.08 | ₩95,264 | ₩96,479 | ₩94,116 | ₩94,650 | -0.64% | 7.7만 |
|---|
| 2026.06.05 | ₩94,730 | ₩96,492 | ₩94,543 | ₩95,678 | +1.00% | 15.3만 |
|---|
| 2026.06.04 | ₩95,624 | ₩97,119 | ₩94,823 | ₩95,304 | -0.34% | 7.8만 |
|---|
| 2026.06.03 | ₩95,291 | ₩97,213 | ₩95,291 | ₩95,317 | +0.03% | 10.6만 |
|---|
| 2026.06.02 | ₩96,038 | ₩97,293 | ₩95,678 | ₩96,212 | +0.18% | 11.7만 |
|---|
| 2026.06.01 | ₩92,087 | ₩96,158 | ₩92,087 | ₩96,038 | +4.29% | 14.7만 |
|---|
| 2026.05.29 | ₩92,421 | ₩93,782 | ₩92,127 | ₩92,461 | +0.04% | 15.1만 |
|---|
| 2026.05.28 | ₩94,757 | ₩95,664 | ₩92,634 | ₩92,981 | -1.87% | 15.4만 |
|---|
| 2026.05.27 | ₩97,720 | ₩98,614 | ₩94,597 | ₩95,010 | -2.77% | 18.1만 |
|---|
| 2026.05.26 | ₩99,442 | ₩99,629 | ₩97,159 | ₩98,254 | -1.19% | 11.4만 |
|---|
| 2026.05.22 | ₩99,776 | ₩99,989 | ₩98,214 | ₩99,469 | -0.31% | 15.4만 |
|---|
| 2026.05.21 | ₩103,473 | ₩107,704 | ₩99,535 | ₩99,655 | -3.69% | 48.9만 |
|---|
| 2026.05.20 | ₩100,309 | ₩101,564 | ₩99,295 | ₩100,416 | +0.11% | 13.9만 |
|---|
| 2026.05.19 | ₩95,905 | ₩100,176 | ₩95,211 | ₩99,909 | +4.18% | 21만 |
|---|
| 2026.05.18 | ₩95,771 | ₩96,399 | ₩95,211 | ₩95,878 | +0.11% | 6.3만 |
|---|
| 2026.05.15 | ₩93,502 | ₩95,798 | ₩93,502 | ₩95,638 | +2.28% | 5.5만 |
|---|
| 2026.05.14 | ₩95,157 | ₩96,919 | ₩93,796 | ₩94,850 | -0.32% | 9.2만 |
|---|
| 2026.05.13 | ₩99,188 | ₩99,629 | ₩94,797 | ₩95,144 | -4.08% | 15.4만 |
|---|
| 2026.05.12 | ₩97,760 | ₩98,855 | ₩96,665 | ₩98,014 | +0.26% | 16.2만 |
|---|
| 2026.05.11 | ₩100,790 | ₩100,790 | ₩97,707 | ₩97,707 | -3.06% | 9.3만 |
|---|
| 2026.05.08 | ₩97,053 | ₩101,377 | ₩97,053 | ₩100,069 | +3.11% | 14.4만 |
|---|
| 2026.05.07 | ₩98,040 | ₩98,895 | ₩94,783 | ₩95,531 | -2.56% | 12.5만 |
|---|
| 2026.05.06 | ₩103,980 | ₩103,980 | ₩97,253 | ₩97,920 | -5.83% | 19.3만 |
|---|
| 2026.05.05 | ₩96,105 | ₩103,193 | ₩95,157 | ₩102,352 | +6.50% | 40.2만 |
|---|
| 2026.05.04 | ₩95,211 | ₩96,559 | ₩94,850 | ₩95,010 | -0.21% | 8.4만 |
|---|
| 2026.05.01 | ₩95,571 | ₩96,719 | ₩93,902 | ₩95,130 | -0.46% | 15.7만 |
|---|
| 2026.04.30 | ₩95,384 | ₩97,440 | ₩95,197 | ₩96,252 | +0.91% | 16.6만 |
|---|
| 2026.04.29 | ₩96,519 | ₩97,306 | ₩94,316 | ₩94,530 | -2.06% | 9.4만 |
|---|
| 2026.04.28 | ₩97,173 | ₩97,173 | ₩95,171 | ₩95,971 | -1.24% | 9만 |
|---|
| 2026.04.27 | ₩94,703 | ₩97,506 | ₩94,143 | ₩97,119 | +2.55% | 19.4만 |
|---|
| 2026.04.24 | ₩93,702 | ₩94,490 | ₩91,780 | ₩93,862 | +0.17% | 7.5만 |
|---|
| 2026.04.23 | ₩93,702 | ₩94,423 | ₩92,768 | ₩92,995 | -0.75% | 8만 |
|---|
| 2026.04.22 | ₩91,940 | ₩93,929 | ₩91,313 | ₩93,636 | +1.84% | 7.5만 |
|---|
| 2026.04.21 | ₩93,302 | ₩94,183 | ₩91,046 | ₩91,567 | -1.86% | 13.1만 |
|---|
| 2026.04.20 | ₩92,848 | ₩94,650 | ₩92,101 | ₩93,449 | +0.65% | 9.7만 |
|---|
| 2026.04.17 | ₩94,303 | ₩95,157 | ₩92,608 | ₩93,462 | -0.89% | 12.5만 |
|---|
| 2026.04.16 | ₩92,354 | ₩93,542 | ₩92,354 | ₩92,608 | +0.27% | 5.5만 |
|---|
| 2026.04.15 | ₩93,355 | ₩95,277 | ₩92,101 | ₩92,728 | -0.67% | 12.5만 |
|---|
| 2026.04.14 | ₩94,864 | ₩95,611 | ₩92,207 | ₩92,594 | -2.39% | 10.4만 |
|---|
| 2026.04.13 | ₩92,554 | ₩94,503 | ₩92,287 | ₩93,315 | +0.82% | 12.7만 |
|---|
| 2026.04.10 | ₩93,302 | ₩94,036 | ₩90,953 | ₩92,327 | -1.04% | 15.3만 |
|---|
| 2026.04.09 | ₩96,105 | ₩96,839 | ₩92,755 | ₩93,569 | -2.64% | 11.4만 |
|---|
| 2026.04.08 | ₩92,568 | ₩96,639 | ₩92,301 | ₩96,278 | +4.01% | 22.1만 |
|---|
| 2026.04.07 | ₩95,037 | ₩95,397 | ₩91,073 | ₩92,060 | -3.13% | 17.4만 |
|---|
| 2026.04.06 | ₩93,515 | ₩94,770 | ₩93,182 | ₩94,757 | +1.33% | 14.9만 |
|---|
| 2026.04.02 | ₩90,499 | ₩95,010 | ₩89,858 | ₩92,688 | +2.42% | 18.1만 |
|---|
| 2026.04.01 | ₩91,300 | ₩92,461 | ₩90,085 | ₩90,499 | -0.88% | 16만 |
|---|
| 2026.03.31 | ₩85,747 | ₩90,339 | ₩85,747 | ₩90,072 | +5.04% | 11.1만 |
|---|
| 2026.03.30 | ₩87,162 | ₩87,415 | ₩84,706 | ₩85,854 | -1.50% | 24.1만 |
|---|
| 2026.03.27 | ₩89,071 | ₩89,951 | ₩86,374 | ₩87,108 | -2.20% | 18.1만 |
|---|
| 2026.03.26 | ₩88,937 | ₩91,340 | ₩88,630 | ₩88,630 | -0.35% | 20.5만 |
|---|
| 2026.03.25 | ₩91,460 | ₩91,660 | ₩88,136 | ₩88,657 | -3.06% | 11.5만 |
|---|
| 2026.03.24 | ₩87,936 | ₩91,860 | ₩87,936 | ₩91,139 | +3.64% | 17.3만 |
|---|
| 2026.03.23 | ₩85,427 | ₩88,029 | ₩85,413 | ₩87,335 | +2.23% | 25.6만 |
|---|
| 2026.03.20 | ₩90,218 | ₩90,259 | ₩85,440 | ₩86,254 | -4.39% | 12.6만 |
|---|
| 2026.03.19 | ₩88,029 | ₩90,472 | ₩87,522 | ₩89,177 | +1.30% | 15.3만 |
|---|
| 2026.03.18 | ₩87,669 | ₩90,739 | ₩87,669 | ₩90,005 | +2.66% | 18.4만 |
|---|
| 2026.03.17 | ₩86,174 | ₩89,057 | ₩85,493 | ₩86,655 | +0.56% | 20.2만 |
|---|
| 2026.03.16 | ₩79,046 | ₩84,132 | ₩78,779 | ₩83,758 | +5.96% | 20만 |
|---|
| 2026.03.13 | ₩79,860 | ₩80,354 | ₩77,818 | ₩78,793 | -1.34% | 16만 |
|---|
| 2026.03.12 | ₩83,731 | ₩84,239 | ₩79,847 | ₩80,127 | -4.30% | 38.6만 |
|---|
| 2026.03.11 | ₩86,788 | ₩86,855 | ₩82,170 | ₩83,718 | -3.54% | 45.1만 |
|---|
| 2026.03.10 | ₩90,272 | ₩91,700 | ₩87,002 | ₩87,656 | -2.90% | 25.1만 |
|---|
| 2026.03.09 | ₩87,896 | ₩91,126 | ₩87,482 | ₩89,698 | +2.05% | 27.3만 |
|---|
| 2026.03.06 | ₩88,764 | ₩89,925 | ₩86,908 | ₩88,817 | +0.06% | 26.7만 |
|---|
| 2026.03.05 | ₩94,877 | ₩95,130 | ₩91,233 | ₩91,780 | -3.26% | 25.6만 |
|---|
| 2026.03.04 | ₩94,743 | ₩97,306 | ₩94,330 | ₩95,411 | +0.70% | 15.3만 |
|---|
| 2026.03.03 | ₩95,998 | ₩96,532 | ₩93,435 | ₩94,890 | -1.15% | 16.2만 |
|---|
| 2026.03.02 | ₩98,774 | ₩99,055 | ₩94,063 | ₩96,906 | -1.89% | 13.2만 |
|---|
| 2026.02.27 | ₩92,554 | ₩97,133 | ₩92,554 | ₩96,318 | +4.07% | 30.9만 |
|---|
| 2026.02.26 | ₩91,113 | ₩92,888 | ₩91,113 | ₩92,287 | +1.29% | 13.6만 |
|---|
| 2026.02.25 | ₩91,260 | ₩92,221 | ₩89,898 | ₩90,913 | -0.38% | 13.1만 |
|---|
| 2026.02.24 | ₩90,405 | ₩91,954 | ₩90,405 | ₩91,433 | +1.14% | 35만 |
|---|
| 2026.02.23 | ₩91,113 | ₩91,994 | ₩90,352 | ₩91,139 | +0.03% | 19.5만 |
|---|
| 2026.02.20 | ₩88,563 | ₩93,235 | ₩87,429 | ₩91,113 | +2.88% | 28.9만 |
|---|
| 2026.02.19 | ₩88,096 | ₩91,206 | ₩86,975 | ₩88,884 | +0.89% | 34.2만 |
|---|
| 2026.02.18 | ₩83,905 | ₩87,188 | ₩83,905 | ₩86,147 | +2.67% | 22.6만 |
|---|
| 2026.02.17 | ₩83,024 | ₩84,839 | ₩82,397 | ₩83,064 | +0.05% | 16.9만 |
|---|
| 2026.02.13 | ₩80,661 | ₩83,745 | ₩80,661 | ₩82,677 | +2.50% | 16.2만 |
|---|
| 2026.02.12 | ₩83,291 | ₩83,371 | ₩80,368 | ₩80,528 | -3.32% | 20.9만 |
|---|
| 2026.02.11 | ₩82,517 | ₩84,719 | ₩82,517 | ₩83,238 | +0.87% | 14.6만 |
|---|
| 2026.02.10 | ₩82,704 | ₩83,011 | ₩81,756 | ₩81,929 | -0.94% | 8.7만 |
|---|
| 2026.02.09 | ₩80,261 | ₩82,770 | ₩80,221 | ₩82,517 | +2.81% | 13.2만 |
|---|
| 2026.02.06 | ₩78,766 | ₩80,902 | ₩78,753 | ₩80,381 | +2.05% | 7.7만 |
|---|
| 2026.02.05 | ₩78,632 | ₩80,354 | ₩78,486 | ₩78,619 | -0.02% | 8.8만 |
|---|
| 2026.02.04 | ₩81,542 | ₩82,316 | ₩78,592 | ₩79,473 | -2.54% | 15.4만 |
|---|
| 2026.02.03 | ₩79,727 | ₩82,517 | ₩79,700 | ₩81,449 | +2.16% | 14.1만 |
|---|
| 2026.02.02 | ₩79,233 | ₩80,354 | ₩78,779 | ₩79,567 | +0.42% | 12.3만 |
|---|
| 2026.01.30 | ₩80,274 | ₩80,942 | ₩79,153 | ₩79,834 | -0.55% | 25.4만 |
|---|
| 2026.01.29 | ₩80,074 | ₩80,488 | ₩78,753 | ₩80,007 | -0.08% | 6.4만 |
|---|
| 2026.01.28 | ₩79,260 | ₩80,181 | ₩78,539 | ₩79,620 | +0.45% | 11.4만 |
|---|
| 2026.01.27 | ₩77,818 | ₩79,594 | ₩77,818 | ₩78,619 | +1.03% | 10.8만 |
|---|
| 2026.01.26 | ₩76,750 | ₩78,366 | ₩76,750 | ₩77,551 | +1.04% | 9.2만 |
|---|
| 2026.01.23 | ₩76,070 | ₩77,885 | ₩76,070 | ₩76,590 | +0.68% | 6만 |
|---|
| 2026.01.22 | ₩76,083 | ₩76,550 | ₩75,322 | ₩75,576 | -0.67% | 7.4만 |
|---|
| 2026.01.21 | ₩75,135 | ₩76,497 | ₩74,975 | ₩75,829 | +0.92% | 5.6만 |
|---|
| 2026.01.20 | ₩73,627 | ₩75,709 | ₩73,627 | ₩74,775 | +1.56% | 8.9만 |
|---|
| 2026.01.16 | ₩76,083 | ₩76,670 | ₩73,547 | ₩73,987 | -2.75% | 8.6만 |
|---|
| 2026.01.15 | ₩75,803 | ₩76,684 | ₩74,922 | ₩76,003 | +0.26% | 10.7만 |
|---|
| 2026.01.14 | ₩75,402 | ₩77,017 | ₩74,962 | ₩76,190 | +1.04% | 15.2만 |
|---|
| 2026.01.13 | ₩74,548 | ₩75,322 | ₩74,201 | ₩74,775 | +0.30% | 8.1만 |
|---|
| 2026.01.12 | ₩74,174 | ₩75,175 | ₩73,760 | ₩73,987 | -0.25% | 9.8만 |
|---|
| 2026.01.09 | ₩74,548 | ₩75,616 | ₩73,627 | ₩74,174 | -0.50% | 9만 |
|---|
| 2026.01.08 | ₩74,748 | ₩75,643 | ₩73,720 | ₩74,655 | -0.12% | 14.1만 |
|---|
| 2026.01.07 | ₩72,079 | ₩74,655 | ₩71,585 | ₩74,001 | +2.67% | 14.9만 |
|---|
| 2026.01.06 | ₩68,715 | ₩71,959 | ₩68,715 | ₩70,997 | +3.32% | 18.9만 |
|---|
| 2026.01.05 | ₩69,089 | ₩69,743 | ₩67,981 | ₩68,234 | -1.24% | 8.8만 |
|---|
| 2026.01.02 | ₩69,729 | ₩70,277 | ₩68,355 | ₩68,595 | -1.63% | 13.3만 |
|---|
| 2025.12.31 | ₩69,676 | ₩70,210 | ₩68,902 | ₩69,983 | +0.44% | 4.9만 |
|---|
| 2025.12.30 | ₩70,824 | ₩70,824 | ₩69,449 | ₩69,876 | -1.34% | 4.8만 |
|---|
| 2025.12.29 | ₩69,196 | ₩70,477 | ₩68,982 | ₩70,450 | +1.81% | 8만 |
|---|
| 2025.12.26 | ₩68,862 | ₩69,663 | ₩68,088 | ₩69,529 | +0.97% | 5만 |
|---|
| 2025.12.24 | ₩68,889 | ₩69,049 | ₩68,408 | ₩68,421 | -0.68% | 3.3만 |
|---|
| 2025.12.23 | ₩67,941 | ₩69,075 | ₩67,447 | ₩68,889 | +1.39% | 11.8만 |
|---|
| 2025.12.22 | ₩66,606 | ₩68,355 | ₩66,606 | ₩68,074 | +2.20% | 8.1만 |
|---|
| 2025.12.19 | ₩66,766 | ₩67,354 | ₩66,419 | ₩66,860 | +0.14% | 11.9만 |
|---|
| 2025.12.18 | ₩67,100 | ₩67,540 | ₩66,553 | ₩66,766 | -0.50% | 5.3만 |
|---|
| 2025.12.17 | ₩67,914 | ₩67,914 | ₩66,513 | ₩67,447 | -0.69% | 9.8만 |
|---|
| 2025.12.16 | ₩67,300 | ₩68,381 | ₩67,220 | ₩67,394 | +0.14% | 8.8만 |
|---|
| 2025.12.15 | ₩68,141 | ₩68,475 | ₩67,354 | ₩67,594 | -0.80% | 13.8만 |
|---|
| 2025.12.12 | ₩69,249 | ₩69,649 | ₩68,074 | ₩68,261 | -1.43% | 12.2만 |
|---|
| 2025.12.11 | ₩70,157 | ₩70,263 | ₩68,662 | ₩68,795 | -1.94% | 15.1만 |
|---|
| 2025.12.10 | ₩70,117 | ₩71,611 | ₩69,396 | ₩70,237 | +0.17% | 9.7만 |
|---|
| 2025.12.09 | ₩72,893 | ₩73,053 | ₩70,424 | ₩70,717 | -2.98% | 16.4만 |
|---|
| 2025.12.08 | ₩74,214 | ₩75,002 | ₩73,146 | ₩73,333 | -1.19% | 9.7만 |
|---|
| 2025.12.05 | ₩73,200 | ₩74,428 | ₩72,906 | ₩74,094 | +1.22% | 15.9만 |
|---|
| 2025.12.04 | ₩74,428 | ₩75,015 | ₩73,347 | ₩73,640 | -1.06% | 4.9만 |
|---|
| 2025.12.03 | ₩72,880 | ₩75,336 | ₩72,880 | ₩74,495 | +2.22% | 14.5만 |
|---|
| 2025.12.02 | ₩71,571 | ₩72,893 | ₩71,038 | ₩72,573 | +1.40% | 7.7만 |
|---|
| 2025.12.01 | ₩72,346 | ₩73,413 | ₩71,425 | ₩71,692 | -0.90% | 9.3만 |
|---|
| 2025.11.28 | ₩71,518 | ₩73,146 | ₩71,411 | ₩72,613 | +1.53% | 15만 |
|---|
| 2025.11.26 | ₩70,931 | ₩71,531 | ₩70,103 | ₩71,264 | +0.47% | 8.9만 |
|---|
| 2025.11.25 | ₩71,478 | ₩71,478 | ₩70,330 | ₩70,610 | -1.21% | 7.3만 |
|---|
| 2025.11.24 | ₩69,943 | ₩71,278 | ₩69,810 | ₩70,851 | +1.30% | 9.2만 |
|---|
| 2025.11.21 | ₩70,637 | ₩70,717 | ₩69,462 | ₩69,810 | -1.17% | 14만 |
|---|
| 2025.11.20 | ₩71,251 | ₩72,239 | ₩69,890 | ₩70,223 | -1.44% | 11.9만 |
|---|
| 2025.11.19 | ₩70,330 | ₩71,865 | ₩69,609 | ₩70,637 | +0.44% | 14.1만 |
|---|
| 2025.11.18 | ₩71,144 | ₩71,345 | ₩67,394 | ₩70,624 | -0.73% | 22.2만 |
|---|
| 2025.11.17 | ₩70,370 | ₩72,773 | ₩70,090 | ₩71,118 | +1.06% | 22.2만 |
|---|
| 2025.11.14 | ₩69,930 | ₩70,450 | ₩68,074 | ₩70,050 | +0.17% | 13.5만 |
|---|
| 2025.11.13 | ₩69,316 | ₩71,131 | ₩69,276 | ₩70,183 | +1.25% | 12만 |
|---|
| 2025.11.12 | ₩68,234 | ₩69,476 | ₩68,234 | ₩69,329 | +1.60% | 11.2만 |
|---|
| 2025.11.11 | ₩67,874 | ₩68,555 | ₩67,420 | ₩68,101 | +0.33% | 11.2만 |
|---|
| 2025.11.10 | ₩65,552 | ₩67,674 | ₩65,311 | ₩67,260 | +2.61% | 16만 |
|---|
| 2025.11.07 | ₩65,178 | ₩65,552 | ₩64,203 | ₩64,777 | -0.61% | 10.2만 |
|---|
| 2025.11.06 | ₩64,737 | ₩66,099 | ₩63,936 | ₩65,311 | +0.89% | 10.3만 |
|---|
| 2025.11.05 | ₩64,324 | ₩65,805 | ₩64,057 | ₩64,644 | +0.50% | 6.1만 |
|---|
| 2025.11.04 | ₩64,017 | ₩64,310 | ₩63,362 | ₩64,070 | +0.08% | 9.6만 |
|---|
| 2025.11.03 | ₩65,672 | ₩65,845 | ₩64,737 | ₩64,737 | -1.42% | 5.4만 |
|---|
| 2025.10.31 | ₩64,017 | ₩65,792 | ₩63,843 | ₩65,592 | +2.46% | 15.3만 |
|---|
| 2025.10.30 | ₩63,096 | ₩63,816 | ₩62,909 | ₩63,723 | +0.99% | 6.5만 |
|---|
| 2025.10.29 | ₩61,921 | ₩63,723 | ₩61,921 | ₩63,015 | +1.77% | 9만 |
|---|
| 2025.10.28 | ₩61,414 | ₩62,094 | ₩60,947 | ₩61,827 | +0.67% | 5.6만 |
|---|
| 2025.10.27 | ₩61,747 | ₩62,335 | ₩61,093 | ₩61,561 | -0.30% | 5.4만 |
|---|
| 2025.10.24 | ₩61,827 | ₩62,735 | ₩61,027 | ₩61,187 | -1.04% | 5.4만 |
|---|
| 2025.10.23 | ₩61,627 | ₩62,869 | ₩61,267 | ₩62,295 | +1.08% | 18.2만 |
|---|
| 2025.10.22 | ₩59,625 | ₩61,534 | ₩59,625 | ₩61,187 | +2.62% | 15.5만 |
|---|
| 2025.10.21 | ₩61,147 | ₩61,160 | ₩59,985 | ₩60,066 | -1.77% | 12.6만 |
|---|
| 2025.10.20 | ₩61,133 | ₩61,627 | ₩60,693 | ₩61,133 | 0.00% | 6.5만 |
|---|
| 2025.10.17 | ₩59,518 | ₩60,693 | ₩59,198 | ₩60,693 | +1.97% | 10.4만 |
|---|
| 2025.10.16 | ₩59,265 | ₩60,466 | ₩59,091 | ₩59,265 | 0.00% | 5.6만 |
|---|
| 2025.10.15 | ₩58,864 | ₩59,892 | ₩58,864 | ₩59,318 | +0.77% | 6.6만 |
|---|
| 2025.10.14 | ₩58,891 | ₩59,412 | ₩58,050 | ₩58,744 | -0.25% | 15.7만 |
|---|
| 2025.10.13 | ₩58,464 | ₩60,733 | ₩58,464 | ₩60,052 | +2.72% | 14.5만 |
|---|
| 2025.10.10 | ₩58,597 | ₩60,106 | ₩57,423 | ₩58,010 | -1.00% | 17.6만 |
|---|