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 | ₩122,443 | ₩124,955 | ₩122,015 | ₩124,340 | +1.55% | 18.1만 |
| 2026.10.08 | ₩121,855 | ₩123,779 | ₩120,653 | ₩122,911 | +0.87% | 11.5만 |
| 2026.10.07 | ₩121,775 | ₩123,565 | ₩120,987 | ₩121,294 | -0.39% | 9.3만 |
| 2026.10.06 | ₩122,924 | ₩122,964 | ₩121,387 | ₩122,096 | -0.67% | 6.4만 |
| 2026.10.05 | ₩124,607 | ₩126,197 | ₩123,659 | ₩123,766 | -0.68% | 11만 |
| 2026.10.02 | ₩121,174 | ₩123,886 | ₩120,332 | ₩123,632 | +2.03% | 16.1만 |
| 2026.10.01 | ₩119,290 | ₩123,017 | ₩118,916 | ₩122,456 | +2.65% | 35.2만 |
| 2026.09.30 | ₩122,871 | ₩124,207 | ₩119,263 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩120,131 |
| -2.23% |
| 17.9만 |
| 2026.09.29 | ₩120,025 | ₩121,868 | ₩120,025 | ₩121,574 | +1.29% | 7.5만 |
|---|
| 2026.09.28 | ₩122,269 | ₩123,098 | ₩119,958 | ₩120,693 | -1.29% | 14.2만 |
|---|
| 2026.09.25 | ₩120,465 | ₩123,004 | ₩119,717 | ₩122,269 | +1.50% | 22.5만 |
|---|
| 2026.09.24 | ₩118,007 | ₩121,762 | ₩118,007 | ₩120,425 | +2.05% | 17.5만 |
|---|
| 2026.09.23 | ₩119,009 | ₩119,049 | ₩116,577 | ₩117,499 | -1.27% | 14.6만 |
|---|
| 2026.09.22 | ₩119,223 | ₩119,891 | ₩116,577 | ₩117,726 | -1.26% | 21.9만 |
|---|
| 2026.09.21 | ₩124,394 | ₩124,901 | ₩121,427 | ₩121,721 | -2.15% | 14만 |
|---|
| 2026.09.18 | ₩125,516 | ₩126,264 | ₩123,993 | ₩124,207 | -1.04% | 10.2만 |
|---|
| 2026.09.17 | ₩125,369 | ₩126,932 | ₩123,017 | ₩125,209 | -0.13% | 18.2만 |
|---|
| 2026.09.16 | ₩124,046 | ₩125,195 | ₩122,937 | ₩123,632 | -0.33% | 12.6만 |
|---|
| 2026.09.15 | ₩123,592 | ₩124,754 | ₩122,202 | ₩124,046 | +0.37% | 28.4만 |
|---|
| 2026.09.14 | ₩122,657 | ₩123,539 | ₩121,013 | ₩123,178 | +0.42% | 31.5만 |
|---|
| 2026.09.11 | ₩123,218 | ₩124,086 | ₩122,617 | ₩123,392 | +0.14% | 20.4만 |
|---|
| 2026.09.10 | ₩121,361 | ₩122,777 | ₩120,746 | ₩122,296 | +0.77% | 22.3만 |
|---|
| 2026.09.09 | ₩121,427 | ₩122,510 | ₩119,771 | ₩121,361 | -0.06% | 9.3만 |
|---|
| 2026.09.08 | ₩122,924 | ₩123,859 | ₩120,492 | ₩120,492 | -1.98% | 16.6만 |
|---|
| 2026.09.04 | ₩121,815 | ₩123,859 | ₩121,815 | ₩123,138 | +1.09% | 19.9만 |
|---|
| 2026.09.03 | ₩122,470 | ₩123,645 | ₩121,588 | ₩122,042 | -0.35% | 24.1만 |
|---|
| 2026.09.02 | ₩118,996 | ₩122,363 | ₩118,996 | ₩122,109 | +2.62% | 18.4만 |
|---|
| 2026.09.01 | ₩118,047 | ₩119,650 | ₩117,646 | ₩118,795 | +0.63% | 11.6만 |
|---|
| 2026.08.31 | ₩115,642 | ₩119,169 | ₩115,642 | ₩118,020 | +2.06% | 23.7만 |
|---|
| 2026.08.28 | ₩118,501 | ₩118,916 | ₩115,749 | ₩116,457 | -1.73% | 10.2만 |
|---|
| 2026.08.27 | ₩114,106 | ₩118,688 | ₩114,106 | ₩118,114 | +3.51% | 11.2만 |
|---|
| 2026.08.26 | ₩121,975 | ₩121,975 | ₩113,905 | ₩114,106 | -6.45% | 33.3만 |
|---|
| 2026.08.25 | ₩120,051 | ₩122,871 | ₩119,517 | ₩121,401 | +1.12% | 15.2만 |
|---|
| 2026.08.24 | ₩118,635 | ₩120,252 | ₩117,713 | ₩119,878 | +1.05% | 18.3만 |
|---|
| 2026.08.21 | ₩117,245 | ₩119,998 | ₩116,123 | ₩118,622 | +1.17% | 26.4만 |
|---|
| 2026.08.20 | ₩115,549 | ₩117,125 | ₩113,170 | ₩113,999 | -1.34% | 28.2만 |
|---|
| 2026.08.19 | ₩111,447 | ₩112,649 | ₩111,019 | ₩111,674 | +0.20% | 15.1만 |
|---|
| 2026.08.18 | ₩110,712 | ₩111,019 | ₩108,841 | ₩110,525 | -0.17% | 6.9만 |
|---|
| 2026.08.17 | ₩109,402 | ₩111,553 | ₩109,309 | ₩110,591 | +1.09% | 16.1만 |
|---|
| 2026.08.14 | ₩109,229 | ₩109,923 | ₩108,507 | ₩109,402 | +0.16% | 20.1만 |
|---|
| 2026.08.13 | ₩107,558 | ₩109,055 | ₩107,118 | ₩108,561 | +0.93% | 9.5만 |
|---|
| 2026.08.12 | ₩103,563 | ₩107,024 | ₩103,563 | ₩106,396 | +2.74% | 5.7만 |
|---|
| 2026.08.11 | ₩107,786 | ₩107,839 | ₩104,085 | ₩104,766 | -2.80% | 6.7만 |
|---|
| 2026.08.10 | ₩105,942 | ₩106,316 | ₩104,699 | ₩105,287 | -0.62% | 9.9만 |
|---|
| 2026.08.07 | ₩105,153 | ₩106,703 | ₩104,512 | ₩106,022 | +0.83% | 5.6만 |
|---|
| 2026.08.06 | ₩105,033 | ₩106,743 | ₩104,552 | ₩105,594 | +0.53% | 6.2만 |
|---|
| 2026.08.05 | ₩107,011 | ₩107,011 | ₩103,737 | ₩104,672 | -2.19% | 11.4만 |
|---|
| 2026.08.04 | ₩107,986 | ₩109,389 | ₩103,082 | ₩104,632 | -3.11% | 13.4만 |
|---|
| 2026.08.03 | ₩108,227 | ₩108,414 | ₩106,369 | ₩108,374 | +0.14% | 9.8만 |
|---|
| 2026.07.31 | ₩106,690 | ₩110,685 | ₩106,115 | ₩107,906 | +1.14% | 20.1만 |
|---|
| 2026.07.30 | ₩104,232 | ₩106,169 | ₩103,403 | ₩105,915 | +1.62% | 8.4만 |
|---|
| 2026.07.29 | ₩106,222 | ₩106,730 | ₩103,791 | ₩104,232 | -1.87% | 8만 |
|---|
| 2026.07.28 | ₩104,058 | ₩106,169 | ₩103,537 | ₩105,875 | +1.75% | 8.7만 |
|---|
| 2026.07.27 | ₩105,073 | ₩105,220 | ₩102,428 | ₩103,831 | -1.18% | 17.6만 |
|---|
| 2026.07.24 | ₩103,016 | ₩108,186 | ₩103,016 | ₩105,688 | +2.59% | 23.6만 |
|---|
| 2026.07.23 | ₩98,433 | ₩102,989 | ₩97,965 | ₩102,642 | +4.28% | 20.1만 |
|---|
| 2026.07.22 | ₩100,103 | ₩100,103 | ₩98,219 | ₩98,419 | -1.68% | 6.4만 |
|---|
| 2026.07.21 | ₩96,616 | ₩99,916 | ₩96,616 | ₩99,274 | +2.75% | 7.7만 |
|---|
| 2026.07.20 | ₩95,547 | ₩98,206 | ₩95,533 | ₩96,856 | +1.37% | 10.2만 |
|---|
| 2026.07.17 | ₩98,874 | ₩99,221 | ₩94,879 | ₩95,360 | -3.55% | 11.6만 |
|---|
| 2026.07.16 | ₩99,448 | ₩101,145 | ₩99,141 | ₩99,448 | 0.00% | 7.4만 |
|---|
| 2026.07.15 | ₩101,345 | ₩101,345 | ₩97,778 | ₩100,196 | -1.13% | 6.5만 |
|---|
| 2026.07.14 | ₩101,386 | ₩102,682 | ₩99,034 | ₩99,568 | -1.79% | 12.7만 |
|---|
| 2026.07.13 | ₩101,546 | ₩102,201 | ₩100,303 | ₩100,758 | -0.78% | 4.4만 |
|---|
| 2026.07.10 | ₩99,421 | ₩101,492 | ₩98,419 | ₩101,212 | +1.80% | 14.2만 |
|---|
| 2026.07.09 | ₩100,784 | ₩101,052 | ₩97,230 | ₩98,566 | -2.20% | 11.7만 |
|---|
| 2026.07.08 | ₩101,533 | ₩102,414 | ₩100,824 | ₩101,305 | -0.22% | 6.4만 |
|---|
| 2026.07.07 | ₩100,490 | ₩101,479 | ₩99,101 | ₩100,450 | -0.04% | 10.5만 |
|---|
| 2026.07.06 | ₩97,350 | ₩100,330 | ₩97,350 | ₩100,009 | +2.73% | 10만 |
|---|
| 2026.07.02 | ₩96,188 | ₩98,847 | ₩96,068 | ₩96,829 | +0.67% | 15.4만 |
|---|
| 2026.07.01 | ₩93,930 | ₩96,602 | ₩93,930 | ₩94,919 | +1.05% | 7.7만 |
|---|
| 2026.06.30 | ₩92,340 | ₩93,876 | ₩91,979 | ₩93,623 | +1.39% | 9.6만 |
|---|
| 2026.06.29 | ₩91,445 | ₩93,195 | ₩90,563 | ₩92,861 | +1.55% | 12.5만 |
|---|
| 2026.06.26 | ₩92,727 | ₩93,716 | ₩91,525 | ₩92,153 | -0.62% | 15.6만 |
|---|
| 2026.06.25 | ₩94,772 | ₩95,774 | ₩92,647 | ₩93,168 | -1.69% | 8만 |
|---|
| 2026.06.24 | ₩96,428 | ₩97,350 | ₩94,398 | ₩95,119 | -1.36% | 9.5만 |
|---|
| 2026.06.23 | ₩96,201 | ₩97,711 | ₩95,239 | ₩96,910 | +0.74% | 6만 |
|---|
| 2026.06.22 | ₩93,516 | ₩96,322 | ₩93,516 | ₩95,988 | +2.64% | 7.5만 |
|---|
| 2026.06.18 | ₩96,749 | ₩96,763 | ₩93,262 | ₩93,743 | -3.11% | 11.8만 |
|---|
| 2026.06.17 | ₩100,985 | ₩100,985 | ₩96,255 | ₩96,722 | -4.22% | 6.2만 |
|---|
| 2026.06.16 | ₩100,250 | ₩100,624 | ₩97,457 | ₩98,874 | -1.37% | 8.7만 |
|---|
| 2026.06.15 | ₩100,210 | ₩101,813 | ₩98,005 | ₩99,435 | -0.77% | 15만 |
|---|
| 2026.06.12 | ₩97,631 | ₩100,864 | ₩97,631 | ₩100,597 | +3.04% | 15.7만 |
|---|
| 2026.06.11 | ₩97,177 | ₩98,860 | ₩97,177 | ₩98,072 | +0.92% | 12.7만 |
|---|
| 2026.06.10 | ₩95,760 | ₩97,537 | ₩95,400 | ₩96,362 | +0.63% | 9만 |
|---|
| 2026.06.09 | ₩96,990 | ₩97,511 | ₩95,413 | ₩96,469 | -0.54% | 12.6만 |
|---|
| 2026.06.08 | ₩95,360 | ₩96,575 | ₩94,211 | ₩94,745 | -0.64% | 7.7만 |
|---|
| 2026.06.05 | ₩94,825 | ₩96,589 | ₩94,638 | ₩95,774 | +1.00% | 15.3만 |
|---|
| 2026.06.04 | ₩95,720 | ₩97,217 | ₩94,919 | ₩95,400 | -0.34% | 7.8만 |
|---|
| 2026.06.03 | ₩95,386 | ₩97,310 | ₩95,386 | ₩95,413 | +0.03% | 10.6만 |
|---|
| 2026.06.02 | ₩96,135 | ₩97,391 | ₩95,774 | ₩96,308 | +0.18% | 11.7만 |
|---|
| 2026.06.01 | ₩92,180 | ₩96,255 | ₩92,180 | ₩96,135 | +4.29% | 14.7만 |
|---|
| 2026.05.29 | ₩92,514 | ₩93,876 | ₩92,220 | ₩92,554 | +0.04% | 15.1만 |
|---|
| 2026.05.28 | ₩94,852 | ₩95,760 | ₩92,727 | ₩93,075 | -1.87% | 15.4만 |
|---|
| 2026.05.27 | ₩97,818 | ₩98,713 | ₩94,692 | ₩95,106 | -2.77% | 18.1만 |
|---|
| 2026.05.26 | ₩99,542 | ₩99,729 | ₩97,257 | ₩98,353 | -1.19% | 11.4만 |
|---|
| 2026.05.22 | ₩99,876 | ₩100,090 | ₩98,312 | ₩99,568 | -0.31% | 15.4만 |
|---|
| 2026.05.21 | ₩103,577 | ₩107,812 | ₩99,635 | ₩99,755 | -3.69% | 48.9만 |
|---|
| 2026.05.20 | ₩100,410 | ₩101,666 | ₩99,395 | ₩100,517 | +0.11% | 13.9만 |
|---|
| 2026.05.19 | ₩96,001 | ₩100,277 | ₩95,306 | ₩100,009 | +4.18% | 21만 |
|---|
| 2026.05.18 | ₩95,867 | ₩96,495 | ₩95,306 | ₩95,974 | +0.11% | 6.3만 |
|---|
| 2026.05.15 | ₩93,596 | ₩95,894 | ₩93,596 | ₩95,734 | +2.28% | 5.5만 |
|---|
| 2026.05.14 | ₩95,253 | ₩97,016 | ₩93,890 | ₩94,945 | -0.32% | 9.2만 |
|---|
| 2026.05.13 | ₩99,288 | ₩99,729 | ₩94,892 | ₩95,239 | -4.08% | 15.4만 |
|---|
| 2026.05.12 | ₩97,858 | ₩98,954 | ₩96,763 | ₩98,112 | +0.26% | 16.2만 |
|---|
| 2026.05.11 | ₩100,891 | ₩100,891 | ₩97,805 | ₩97,805 | -3.06% | 9.3만 |
|---|
| 2026.05.08 | ₩97,150 | ₩101,479 | ₩97,150 | ₩100,170 | +3.11% | 14.4만 |
|---|
| 2026.05.07 | ₩98,139 | ₩98,994 | ₩94,879 | ₩95,627 | -2.56% | 12.5만 |
|---|
| 2026.05.06 | ₩104,085 | ₩104,085 | ₩97,350 | ₩98,018 | -5.83% | 19.3만 |
|---|
| 2026.05.05 | ₩96,201 | ₩103,296 | ₩95,253 | ₩102,454 | +6.50% | 40.2만 |
|---|
| 2026.05.04 | ₩95,306 | ₩96,656 | ₩94,945 | ₩95,106 | -0.21% | 8.4만 |
|---|
| 2026.05.01 | ₩95,667 | ₩96,816 | ₩93,997 | ₩95,226 | -0.46% | 15.7만 |
|---|
| 2026.04.30 | ₩95,480 | ₩97,537 | ₩95,293 | ₩96,348 | +0.91% | 16.6만 |
|---|
| 2026.04.29 | ₩96,616 | ₩97,404 | ₩94,411 | ₩94,625 | -2.06% | 9.4만 |
|---|
| 2026.04.28 | ₩97,270 | ₩97,270 | ₩95,266 | ₩96,068 | -1.24% | 9만 |
|---|
| 2026.04.27 | ₩94,798 | ₩97,604 | ₩94,237 | ₩97,217 | +2.55% | 19.4만 |
|---|
| 2026.04.24 | ₩93,796 | ₩94,585 | ₩91,872 | ₩93,957 | +0.17% | 7.5만 |
|---|
| 2026.04.23 | ₩93,796 | ₩94,518 | ₩92,861 | ₩93,088 | -0.75% | 8만 |
|---|
| 2026.04.22 | ₩92,033 | ₩94,023 | ₩91,405 | ₩93,730 | +1.84% | 7.5만 |
|---|
| 2026.04.21 | ₩93,395 | ₩94,277 | ₩91,137 | ₩91,659 | -1.86% | 13.1만 |
|---|
| 2026.04.20 | ₩92,941 | ₩94,745 | ₩92,193 | ₩93,542 | +0.65% | 9.7만 |
|---|
| 2026.04.17 | ₩94,398 | ₩95,253 | ₩92,701 | ₩93,556 | -0.89% | 12.5만 |
|---|
| 2026.04.16 | ₩92,447 | ₩93,636 | ₩92,447 | ₩92,701 | +0.27% | 5.5만 |
|---|
| 2026.04.15 | ₩93,449 | ₩95,373 | ₩92,193 | ₩92,821 | -0.67% | 12.5만 |
|---|
| 2026.04.14 | ₩94,959 | ₩95,707 | ₩92,300 | ₩92,687 | -2.39% | 10.4만 |
|---|
| 2026.04.13 | ₩92,647 | ₩94,598 | ₩92,380 | ₩93,409 | +0.82% | 12.7만 |
|---|
| 2026.04.10 | ₩93,395 | ₩94,130 | ₩91,044 | ₩92,420 | -1.04% | 15.3만 |
|---|
| 2026.04.09 | ₩96,201 | ₩96,936 | ₩92,848 | ₩93,663 | -2.64% | 11.4만 |
|---|
| 2026.04.08 | ₩92,661 | ₩96,736 | ₩92,393 | ₩96,375 | +4.01% | 22.1만 |
|---|
| 2026.04.07 | ₩95,132 | ₩95,493 | ₩91,164 | ₩92,153 | -3.13% | 17.4만 |
|---|
| 2026.04.06 | ₩93,609 | ₩94,865 | ₩93,275 | ₩94,852 | +1.33% | 14.9만 |
|---|
| 2026.04.02 | ₩90,590 | ₩95,106 | ₩89,948 | ₩92,781 | +2.42% | 18.1만 |
|---|
| 2026.04.01 | ₩91,391 | ₩92,554 | ₩90,175 | ₩90,590 | -0.88% | 16만 |
|---|
| 2026.03.31 | ₩85,833 | ₩90,429 | ₩85,833 | ₩90,162 | +5.04% | 11.1만 |
|---|
| 2026.03.30 | ₩87,249 | ₩87,503 | ₩84,791 | ₩85,940 | -1.50% | 24.1만 |
|---|
| 2026.03.27 | ₩89,160 | ₩90,042 | ₩86,461 | ₩87,196 | -2.20% | 18.1만 |
|---|
| 2026.03.26 | ₩89,026 | ₩91,431 | ₩88,719 | ₩88,719 | -0.35% | 20.5만 |
|---|
| 2026.03.25 | ₩91,552 | ₩91,752 | ₩88,225 | ₩88,746 | -3.06% | 11.5만 |
|---|
| 2026.03.24 | ₩88,024 | ₩91,952 | ₩88,024 | ₩91,231 | +3.64% | 17.3만 |
|---|
| 2026.03.23 | ₩85,512 | ₩88,118 | ₩85,499 | ₩87,423 | +2.23% | 25.6만 |
|---|
| 2026.03.20 | ₩90,309 | ₩90,349 | ₩85,526 | ₩86,341 | -4.39% | 12.6만 |
|---|
| 2026.03.19 | ₩88,118 | ₩90,563 | ₩87,610 | ₩89,267 | +1.30% | 15.3만 |
|---|
| 2026.03.18 | ₩87,757 | ₩90,830 | ₩87,757 | ₩90,095 | +2.66% | 18.4만 |
|---|
| 2026.03.17 | ₩86,261 | ₩89,147 | ₩85,579 | ₩86,742 | +0.56% | 20.2만 |
|---|
| 2026.03.16 | ₩79,126 | ₩84,216 | ₩78,858 | ₩83,842 | +5.96% | 20만 |
|---|
| 2026.03.13 | ₩79,941 | ₩80,435 | ₩77,896 | ₩78,872 | -1.34% | 16만 |
|---|
| 2026.03.12 | ₩83,815 | ₩84,323 | ₩79,927 | ₩80,208 | -4.30% | 38.6만 |
|---|
| 2026.03.11 | ₩86,875 | ₩86,942 | ₩82,252 | ₩83,802 | -3.54% | 45.1만 |
|---|
| 2026.03.10 | ₩90,362 | ₩91,792 | ₩87,089 | ₩87,744 | -2.90% | 25.1만 |
|---|
| 2026.03.09 | ₩87,984 | ₩91,218 | ₩87,570 | ₩89,788 | +2.05% | 27.3만 |
|---|
| 2026.03.06 | ₩88,853 | ₩90,015 | ₩86,995 | ₩88,906 | +0.06% | 26.7만 |
|---|
| 2026.03.05 | ₩94,972 | ₩95,226 | ₩91,324 | ₩91,872 | -3.26% | 25.6만 |
|---|
| 2026.03.04 | ₩94,839 | ₩97,404 | ₩94,424 | ₩95,507 | +0.70% | 15.3만 |
|---|
| 2026.03.03 | ₩96,094 | ₩96,629 | ₩93,529 | ₩94,985 | -1.15% | 16.2만 |
|---|
| 2026.03.02 | ₩98,874 | ₩99,154 | ₩94,157 | ₩97,003 | -1.89% | 13.2만 |
|---|
| 2026.02.27 | ₩92,647 | ₩97,230 | ₩92,647 | ₩96,415 | +4.07% | 30.9만 |
|---|
| 2026.02.26 | ₩91,204 | ₩92,981 | ₩91,204 | ₩92,380 | +1.29% | 13.6만 |
|---|
| 2026.02.25 | ₩91,351 | ₩92,313 | ₩89,988 | ₩91,004 | -0.38% | 13.1만 |
|---|
| 2026.02.24 | ₩90,496 | ₩92,046 | ₩90,496 | ₩91,525 | +1.14% | 35만 |
|---|
| 2026.02.23 | ₩91,204 | ₩92,086 | ₩90,443 | ₩91,231 | +0.03% | 19.5만 |
|---|
| 2026.02.20 | ₩88,652 | ₩93,329 | ₩87,517 | ₩91,204 | +2.88% | 28.9만 |
|---|
| 2026.02.19 | ₩88,185 | ₩91,298 | ₩87,062 | ₩88,973 | +0.89% | 34.2만 |
|---|
| 2026.02.18 | ₩83,989 | ₩87,276 | ₩83,989 | ₩86,234 | +2.67% | 22.6만 |
|---|
| 2026.02.17 | ₩83,107 | ₩84,924 | ₩82,479 | ₩83,147 | +0.05% | 16.9만 |
|---|
| 2026.02.13 | ₩80,742 | ₩83,829 | ₩80,742 | ₩82,760 | +2.50% | 16.2만 |
|---|
| 2026.02.12 | ₩83,375 | ₩83,455 | ₩80,448 | ₩80,609 | -3.32% | 20.9만 |
|---|
| 2026.02.11 | ₩82,600 | ₩84,804 | ₩82,600 | ₩83,321 | +0.87% | 14.6만 |
|---|
| 2026.02.10 | ₩82,787 | ₩83,094 | ₩81,838 | ₩82,012 | -0.94% | 8.7만 |
|---|
| 2026.02.09 | ₩80,341 | ₩82,853 | ₩80,301 | ₩82,600 | +2.81% | 13.2만 |
|---|
| 2026.02.06 | ₩78,845 | ₩80,983 | ₩78,832 | ₩80,462 | +2.05% | 7.7만 |
|---|
| 2026.02.05 | ₩78,711 | ₩80,435 | ₩78,564 | ₩78,698 | -0.02% | 8.8만 |
|---|
| 2026.02.04 | ₩81,624 | ₩82,399 | ₩78,671 | ₩79,553 | -2.54% | 15.4만 |
|---|
| 2026.02.03 | ₩79,807 | ₩82,600 | ₩79,780 | ₩81,531 | +2.16% | 14.1만 |
|---|
| 2026.02.02 | ₩79,313 | ₩80,435 | ₩78,858 | ₩79,647 | +0.42% | 12.3만 |
|---|
| 2026.01.30 | ₩80,355 | ₩81,023 | ₩79,233 | ₩79,914 | -0.55% | 25.4만 |
|---|
| 2026.01.29 | ₩80,154 | ₩80,569 | ₩78,832 | ₩80,088 | -0.08% | 6.4만 |
|---|
| 2026.01.28 | ₩79,339 | ₩80,261 | ₩78,618 | ₩79,700 | +0.45% | 11.4만 |
|---|
| 2026.01.27 | ₩77,896 | ₩79,673 | ₩77,896 | ₩78,698 | +1.03% | 10.8만 |
|---|
| 2026.01.26 | ₩76,827 | ₩78,444 | ₩76,827 | ₩77,629 | +1.04% | 9.2만 |
|---|
| 2026.01.23 | ₩76,146 | ₩77,963 | ₩76,146 | ₩76,667 | +0.68% | 6만 |
|---|
| 2026.01.22 | ₩76,159 | ₩76,627 | ₩75,398 | ₩75,652 | -0.67% | 7.4만 |
|---|
| 2026.01.21 | ₩75,211 | ₩76,574 | ₩75,050 | ₩75,906 | +0.92% | 5.6만 |
|---|
| 2026.01.20 | ₩73,701 | ₩75,785 | ₩73,701 | ₩74,850 | +1.56% | 8.9만 |
|---|
| 2026.01.16 | ₩76,159 | ₩76,747 | ₩73,621 | ₩74,062 | -2.75% | 8.6만 |
|---|
| 2026.01.15 | ₩75,879 | ₩76,761 | ₩74,997 | ₩76,079 | +0.26% | 10.7만 |
|---|
| 2026.01.14 | ₩75,478 | ₩77,095 | ₩75,037 | ₩76,266 | +1.04% | 15.2만 |
|---|
| 2026.01.13 | ₩74,623 | ₩75,398 | ₩74,275 | ₩74,850 | +0.30% | 8.1만 |
|---|
| 2026.01.12 | ₩74,249 | ₩75,251 | ₩73,835 | ₩74,062 | -0.25% | 9.8만 |
|---|
| 2026.01.09 | ₩74,623 | ₩75,692 | ₩73,701 | ₩74,249 | -0.50% | 9만 |
|---|
| 2026.01.08 | ₩74,823 | ₩75,718 | ₩73,794 | ₩74,730 | -0.12% | 14.1만 |
|---|
| 2026.01.07 | ₩72,151 | ₩74,730 | ₩71,657 | ₩74,075 | +2.67% | 14.9만 |
|---|
| 2026.01.06 | ₩68,784 | ₩72,031 | ₩68,784 | ₩71,069 | +3.32% | 18.9만 |
|---|
| 2026.01.05 | ₩69,158 | ₩69,813 | ₩68,049 | ₩68,303 | -1.24% | 8.8만 |
|---|
| 2026.01.02 | ₩69,799 | ₩70,347 | ₩68,423 | ₩68,664 | -1.63% | 13.3만 |
|---|
| 2025.12.31 | ₩69,746 | ₩70,280 | ₩68,971 | ₩70,053 | +0.44% | 4.9만 |
|---|
| 2025.12.30 | ₩70,895 | ₩70,895 | ₩69,519 | ₩69,946 | -1.34% | 4.8만 |
|---|
| 2025.12.29 | ₩69,265 | ₩70,548 | ₩69,051 | ₩70,521 | +1.81% | 8만 |
|---|
| 2025.12.26 | ₩68,931 | ₩69,733 | ₩68,156 | ₩69,599 | +0.97% | 5만 |
|---|
| 2025.12.24 | ₩68,958 | ₩69,118 | ₩68,477 | ₩68,490 | -0.68% | 3.3만 |
|---|
| 2025.12.23 | ₩68,009 | ₩69,145 | ₩67,515 | ₩68,958 | +1.39% | 11.8만 |
|---|
| 2025.12.22 | ₩66,673 | ₩68,423 | ₩66,673 | ₩68,143 | +2.20% | 8.1만 |
|---|
| 2025.12.19 | ₩66,833 | ₩67,421 | ₩66,486 | ₩66,927 | +0.14% | 11.9만 |
|---|
| 2025.12.18 | ₩67,167 | ₩67,608 | ₩66,619 | ₩66,833 | -0.50% | 5.3만 |
|---|
| 2025.12.17 | ₩67,982 | ₩67,982 | ₩66,579 | ₩67,515 | -0.69% | 9.8만 |
|---|
| 2025.12.16 | ₩67,368 | ₩68,450 | ₩67,288 | ₩67,461 | +0.14% | 8.8만 |
|---|
| 2025.12.15 | ₩68,209 | ₩68,543 | ₩67,421 | ₩67,662 | -0.80% | 13.8만 |
|---|
| 2025.12.12 | ₩69,318 | ₩69,719 | ₩68,143 | ₩68,330 | -1.43% | 12.2만 |
|---|
| 2025.12.11 | ₩70,227 | ₩70,334 | ₩68,731 | ₩68,864 | -1.94% | 15.1만 |
|---|
| 2025.12.10 | ₩70,187 | ₩71,683 | ₩69,465 | ₩70,307 | +0.17% | 9.7만 |
|---|
| 2025.12.09 | ₩72,966 | ₩73,126 | ₩70,494 | ₩70,788 | -2.98% | 16.4만 |
|---|
| 2025.12.08 | ₩74,289 | ₩75,077 | ₩73,220 | ₩73,407 | -1.19% | 9.7만 |
|---|
| 2025.12.05 | ₩73,273 | ₩74,503 | ₩72,979 | ₩74,169 | +1.22% | 15.9만 |
|---|
| 2025.12.04 | ₩74,503 | ₩75,091 | ₩73,420 | ₩73,714 | -1.06% | 4.9만 |
|---|
| 2025.12.03 | ₩72,953 | ₩75,411 | ₩72,953 | ₩74,569 | +2.22% | 14.5만 |
|---|
| 2025.12.02 | ₩71,643 | ₩72,966 | ₩71,109 | ₩72,645 | +1.40% | 7.7만 |
|---|
| 2025.12.01 | ₩72,418 | ₩73,487 | ₩71,496 | ₩71,764 | -0.90% | 9.3만 |
|---|
| 2025.11.28 | ₩71,590 | ₩73,220 | ₩71,483 | ₩72,685 | +1.53% | 15만 |
|---|
| 2025.11.26 | ₩71,002 | ₩71,603 | ₩70,174 | ₩71,336 | +0.47% | 8.9만 |
|---|
| 2025.11.25 | ₩71,550 | ₩71,550 | ₩70,401 | ₩70,681 | -1.21% | 7.3만 |
|---|
| 2025.11.24 | ₩70,013 | ₩71,349 | ₩69,880 | ₩70,922 | +1.30% | 9.2만 |
|---|
| 2025.11.21 | ₩70,708 | ₩70,788 | ₩69,532 | ₩69,880 | -1.17% | 14만 |
|---|
| 2025.11.20 | ₩71,323 | ₩72,311 | ₩69,960 | ₩70,294 | -1.44% | 11.9만 |
|---|
| 2025.11.19 | ₩70,401 | ₩71,937 | ₩69,679 | ₩70,708 | +0.44% | 14.1만 |
|---|
| 2025.11.18 | ₩71,216 | ₩71,416 | ₩67,461 | ₩70,695 | -0.73% | 22.2만 |
|---|
| 2025.11.17 | ₩70,441 | ₩72,846 | ₩70,160 | ₩71,189 | +1.06% | 22.2만 |
|---|
| 2025.11.14 | ₩70,000 | ₩70,521 | ₩68,143 | ₩70,120 | +0.17% | 13.5만 |
|---|
| 2025.11.13 | ₩69,385 | ₩71,202 | ₩69,345 | ₩70,254 | +1.25% | 12만 |
|---|
| 2025.11.12 | ₩68,303 | ₩69,546 | ₩68,303 | ₩69,399 | +1.60% | 11.2만 |
|---|
| 2025.11.11 | ₩67,942 | ₩68,624 | ₩67,488 | ₩68,169 | +0.33% | 11.2만 |
|---|
| 2025.11.10 | ₩65,617 | ₩67,742 | ₩65,377 | ₩67,328 | +2.61% | 16만 |
|---|
| 2025.11.07 | ₩65,243 | ₩65,617 | ₩64,268 | ₩64,842 | -0.61% | 10.2만 |
|---|
| 2025.11.06 | ₩64,802 | ₩66,165 | ₩64,001 | ₩65,377 | +0.89% | 10.3만 |
|---|
| 2025.11.05 | ₩64,388 | ₩65,871 | ₩64,121 | ₩64,709 | +0.50% | 6.1만 |
|---|
| 2025.11.04 | ₩64,081 | ₩64,375 | ₩63,426 | ₩64,134 | +0.08% | 9.6만 |
|---|
| 2025.11.03 | ₩65,738 | ₩65,911 | ₩64,802 | ₩64,802 | -1.42% | 5.4만 |
|---|
| 2025.10.31 | ₩64,081 | ₩65,858 | ₩63,907 | ₩65,657 | +2.46% | 15.3만 |
|---|
| 2025.10.30 | ₩63,159 | ₩63,880 | ₩62,972 | ₩63,787 | +0.99% | 6.5만 |
|---|
| 2025.10.29 | ₩61,983 | ₩63,787 | ₩61,983 | ₩63,079 | +1.77% | 9만 |
|---|
| 2025.10.28 | ₩61,475 | ₩62,157 | ₩61,008 | ₩61,890 | +0.67% | 5.6만 |
|---|
| 2025.10.27 | ₩61,809 | ₩62,397 | ₩61,155 | ₩61,622 | -0.30% | 5.4만 |
|---|
| 2025.10.24 | ₩61,890 | ₩62,798 | ₩61,088 | ₩61,248 | -1.04% | 5.4만 |
|---|
| 2025.10.23 | ₩61,689 | ₩62,932 | ₩61,328 | ₩62,357 | +1.08% | 18.2만 |
|---|
| 2025.10.22 | ₩59,685 | ₩61,596 | ₩59,685 | ₩61,248 | +2.62% | 15.5만 |
|---|
| 2025.10.21 | ₩61,208 | ₩61,221 | ₩60,046 | ₩60,126 | -1.77% | 12.6만 |
|---|
| 2025.10.20 | ₩61,195 | ₩61,689 | ₩60,754 | ₩61,195 | 0.00% | 6.5만 |
|---|
| 2025.10.17 | ₩59,578 | ₩60,754 | ₩59,257 | ₩60,754 | +1.97% | 10.4만 |
|---|
| 2025.10.16 | ₩59,324 | ₩60,527 | ₩59,150 | ₩59,324 | 0.00% | 5.6만 |
|---|
| 2025.10.15 | ₩58,923 | ₩59,952 | ₩58,923 | ₩59,378 | +0.77% | 6.6만 |
|---|
| 2025.10.14 | ₩58,950 | ₩59,471 | ₩58,108 | ₩58,803 | -0.25% | 15.7만 |
|---|
| 2025.10.13 | ₩58,522 | ₩60,794 | ₩58,522 | ₩60,112 | +2.72% | 14.5만 |
|---|
| 2025.10.10 | ₩58,656 | ₩60,166 | ₩57,480 | ₩58,068 | -1.00% | 17.6만 |
|---|