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 | ₩122,333 | ₩124,843 | ₩121,906 | ₩124,229 | +1.55% | 18.1만 |
| 2026.10.08 | ₩121,746 | ₩123,668 | ₩120,544 | ₩122,800 | +0.87% | 11.5만 |
| 2026.10.07 | ₩121,666 | ₩123,454 | ₩120,878 | ₩121,185 | -0.39% | 9.3만 |
| 2026.10.06 | ₩122,814 | ₩122,854 | ₩121,278 | ₩121,986 | -0.67% | 6.4만 |
| 2026.10.05 | ₩124,496 | ₩126,084 | ₩123,548 | ₩123,655 | -0.68% | 11만 |
| 2026.10.02 | ₩121,065 | ₩123,775 | ₩120,224 | ₩123,521 | +2.03% | 16.1만 |
| 2026.10.01 | ₩119,183 | ₩122,907 | ₩118,809 | ₩122,346 | +2.65% | 35.2만 |
| 2026.09.30 | ₩122,760 | ₩124,095 | ₩119,156 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩120,024 |
| -2.23% |
| 17.9만 |
| 2026.09.29 | ₩119,917 | ₩121,759 | ₩119,917 | ₩121,465 | +1.29% | 7.5만 |
|---|
| 2026.09.28 | ₩122,159 | ₩122,987 | ₩119,850 | ₩120,584 | -1.29% | 14.2만 |
|---|
| 2026.09.25 | ₩120,357 | ₩122,894 | ₩119,610 | ₩122,159 | +1.50% | 22.5만 |
|---|
| 2026.09.24 | ₩117,901 | ₩121,652 | ₩117,901 | ₩120,317 | +2.05% | 17.5만 |
|---|
| 2026.09.23 | ₩118,902 | ₩118,942 | ₩116,473 | ₩117,394 | -1.27% | 14.6만 |
|---|
| 2026.09.22 | ₩119,116 | ₩119,783 | ₩116,473 | ₩117,621 | -1.26% | 21.9만 |
|---|
| 2026.09.21 | ₩124,282 | ₩124,789 | ₩121,318 | ₩121,612 | -2.15% | 14만 |
|---|
| 2026.09.18 | ₩125,403 | ₩126,151 | ₩123,882 | ₩124,095 | -1.04% | 10.2만 |
|---|
| 2026.09.17 | ₩125,256 | ₩126,818 | ₩122,907 | ₩125,096 | -0.13% | 18.2만 |
|---|
| 2026.09.16 | ₩123,935 | ₩125,083 | ₩122,827 | ₩123,521 | -0.33% | 12.6만 |
|---|
| 2026.09.15 | ₩123,481 | ₩124,642 | ₩122,093 | ₩123,935 | +0.37% | 28.4만 |
|---|
| 2026.09.14 | ₩122,547 | ₩123,428 | ₩120,905 | ₩123,067 | +0.42% | 31.5만 |
|---|
| 2026.09.11 | ₩123,107 | ₩123,975 | ₩122,507 | ₩123,281 | +0.14% | 20.4만 |
|---|
| 2026.09.10 | ₩121,252 | ₩122,667 | ₩120,638 | ₩122,186 | +0.77% | 22.3만 |
|---|
| 2026.09.09 | ₩121,318 | ₩122,400 | ₩119,663 | ₩121,252 | -0.06% | 9.3만 |
|---|
| 2026.09.08 | ₩122,814 | ₩123,748 | ₩120,384 | ₩120,384 | -1.98% | 16.6만 |
|---|
| 2026.09.04 | ₩121,706 | ₩123,748 | ₩121,706 | ₩123,027 | +1.09% | 19.9만 |
|---|
| 2026.09.03 | ₩122,360 | ₩123,534 | ₩121,479 | ₩121,933 | -0.35% | 24.1만 |
|---|
| 2026.09.02 | ₩118,889 | ₩122,253 | ₩118,889 | ₩121,999 | +2.62% | 18.4만 |
|---|
| 2026.09.01 | ₩117,941 | ₩119,543 | ₩117,541 | ₩118,689 | +0.63% | 11.6만 |
|---|
| 2026.08.31 | ₩115,538 | ₩119,062 | ₩115,538 | ₩117,914 | +2.06% | 23.7만 |
|---|
| 2026.08.28 | ₩118,395 | ₩118,809 | ₩115,645 | ₩116,353 | -1.73% | 10.2만 |
|---|
| 2026.08.27 | ₩114,003 | ₩118,582 | ₩114,003 | ₩118,008 | +3.51% | 11.2만 |
|---|
| 2026.08.26 | ₩121,866 | ₩121,866 | ₩113,803 | ₩114,003 | -6.45% | 33.3만 |
|---|
| 2026.08.25 | ₩119,943 | ₩122,760 | ₩119,409 | ₩121,292 | +1.12% | 15.2만 |
|---|
| 2026.08.24 | ₩118,528 | ₩120,144 | ₩117,607 | ₩119,770 | +1.05% | 18.3만 |
|---|
| 2026.08.21 | ₩117,140 | ₩119,890 | ₩116,019 | ₩118,515 | +1.17% | 26.4만 |
|---|
| 2026.08.20 | ₩115,445 | ₩117,020 | ₩113,069 | ₩113,896 | -1.34% | 28.2만 |
|---|
| 2026.08.19 | ₩111,347 | ₩112,548 | ₩110,919 | ₩111,573 | +0.20% | 15.1만 |
|---|
| 2026.08.18 | ₩110,612 | ₩110,919 | ₩108,743 | ₩110,425 | -0.17% | 6.9만 |
|---|
| 2026.08.17 | ₩109,304 | ₩111,453 | ₩109,211 | ₩110,492 | +1.09% | 16.1만 |
|---|
| 2026.08.14 | ₩109,131 | ₩109,825 | ₩108,410 | ₩109,304 | +0.16% | 20.1만 |
|---|
| 2026.08.13 | ₩107,462 | ₩108,957 | ₩107,021 | ₩108,463 | +0.93% | 9.5만 |
|---|
| 2026.08.12 | ₩103,470 | ₩106,928 | ₩103,470 | ₩106,300 | +2.74% | 5.7만 |
|---|
| 2026.08.11 | ₩107,689 | ₩107,742 | ₩103,991 | ₩104,672 | -2.80% | 6.7만 |
|---|
| 2026.08.10 | ₩105,847 | ₩106,220 | ₩104,605 | ₩105,192 | -0.62% | 9.9만 |
|---|
| 2026.08.07 | ₩105,059 | ₩106,608 | ₩104,418 | ₩105,927 | +0.83% | 5.6만 |
|---|
| 2026.08.06 | ₩104,939 | ₩106,648 | ₩104,458 | ₩105,500 | +0.53% | 6.2만 |
|---|
| 2026.08.05 | ₩106,915 | ₩106,915 | ₩103,644 | ₩104,578 | -2.19% | 11.4만 |
|---|
| 2026.08.04 | ₩107,889 | ₩109,291 | ₩102,990 | ₩104,538 | -3.11% | 13.4만 |
|---|
| 2026.08.03 | ₩108,129 | ₩108,316 | ₩106,274 | ₩108,276 | +0.14% | 9.8만 |
|---|
| 2026.07.31 | ₩106,594 | ₩110,586 | ₩106,020 | ₩107,809 | +1.14% | 20.1만 |
|---|
| 2026.07.30 | ₩104,138 | ₩106,074 | ₩103,310 | ₩105,820 | +1.62% | 8.4만 |
|---|
| 2026.07.29 | ₩106,127 | ₩106,634 | ₩103,697 | ₩104,138 | -1.87% | 8만 |
|---|
| 2026.07.28 | ₩103,964 | ₩106,074 | ₩103,444 | ₩105,780 | +1.75% | 8.7만 |
|---|
| 2026.07.27 | ₩104,979 | ₩105,126 | ₩102,336 | ₩103,737 | -1.18% | 17.6만 |
|---|
| 2026.07.24 | ₩102,923 | ₩108,089 | ₩102,923 | ₩105,593 | +2.59% | 23.6만 |
|---|
| 2026.07.23 | ₩98,344 | ₩102,896 | ₩97,877 | ₩102,549 | +4.28% | 20.1만 |
|---|
| 2026.07.22 | ₩100,013 | ₩100,013 | ₩98,131 | ₩98,331 | -1.68% | 6.4만 |
|---|
| 2026.07.21 | ₩96,529 | ₩99,826 | ₩96,529 | ₩99,185 | +2.75% | 7.7만 |
|---|
| 2026.07.20 | ₩95,461 | ₩98,117 | ₩95,447 | ₩96,769 | +1.37% | 10.2만 |
|---|
| 2026.07.17 | ₩98,785 | ₩99,132 | ₩94,793 | ₩95,274 | -3.55% | 11.6만 |
|---|
| 2026.07.16 | ₩99,359 | ₩101,054 | ₩99,052 | ₩99,359 | 0.00% | 7.4만 |
|---|
| 2026.07.15 | ₩101,254 | ₩101,254 | ₩97,690 | ₩100,106 | -1.13% | 6.5만 |
|---|
| 2026.07.14 | ₩101,294 | ₩102,589 | ₩98,945 | ₩99,479 | -1.79% | 12.7만 |
|---|
| 2026.07.13 | ₩101,455 | ₩102,109 | ₩100,213 | ₩100,667 | -0.78% | 4.4만 |
|---|
| 2026.07.10 | ₩99,332 | ₩101,401 | ₩98,331 | ₩101,121 | +1.80% | 14.2만 |
|---|
| 2026.07.09 | ₩100,694 | ₩100,961 | ₩97,143 | ₩98,478 | -2.20% | 11.7만 |
|---|
| 2026.07.08 | ₩101,441 | ₩102,322 | ₩100,734 | ₩101,214 | -0.22% | 6.4만 |
|---|
| 2026.07.07 | ₩100,400 | ₩101,388 | ₩99,012 | ₩100,360 | -0.04% | 10.5만 |
|---|
| 2026.07.06 | ₩97,263 | ₩100,240 | ₩97,263 | ₩99,920 | +2.73% | 10만 |
|---|
| 2026.07.02 | ₩96,102 | ₩98,758 | ₩95,981 | ₩96,742 | +0.67% | 15.4만 |
|---|
| 2026.07.01 | ₩93,846 | ₩96,515 | ₩93,846 | ₩94,833 | +1.05% | 7.7만 |
|---|
| 2026.06.30 | ₩92,257 | ₩93,792 | ₩91,897 | ₩93,539 | +1.39% | 9.6만 |
|---|
| 2026.06.29 | ₩91,363 | ₩93,111 | ₩90,482 | ₩92,778 | +1.55% | 12.5만 |
|---|
| 2026.06.26 | ₩92,644 | ₩93,632 | ₩91,443 | ₩92,070 | -0.62% | 15.6만 |
|---|
| 2026.06.25 | ₩94,687 | ₩95,688 | ₩92,564 | ₩93,085 | -1.69% | 8만 |
|---|
| 2026.06.24 | ₩96,342 | ₩97,263 | ₩94,313 | ₩95,034 | -1.36% | 9.5만 |
|---|
| 2026.06.23 | ₩96,115 | ₩97,623 | ₩95,154 | ₩96,822 | +0.74% | 6만 |
|---|
| 2026.06.22 | ₩93,432 | ₩96,235 | ₩93,432 | ₩95,901 | +2.64% | 7.5만 |
|---|
| 2026.06.18 | ₩96,662 | ₩96,676 | ₩93,178 | ₩93,659 | -3.11% | 11.8만 |
|---|
| 2026.06.17 | ₩100,894 | ₩100,894 | ₩96,168 | ₩96,636 | -4.22% | 6.2만 |
|---|
| 2026.06.16 | ₩100,160 | ₩100,534 | ₩97,370 | ₩98,785 | -1.37% | 8.7만 |
|---|
| 2026.06.15 | ₩100,120 | ₩101,722 | ₩97,917 | ₩99,345 | -0.77% | 15만 |
|---|
| 2026.06.12 | ₩97,543 | ₩100,774 | ₩97,543 | ₩100,507 | +3.04% | 15.7만 |
|---|
| 2026.06.11 | ₩97,089 | ₩98,771 | ₩97,089 | ₩97,984 | +0.92% | 12.7만 |
|---|
| 2026.06.10 | ₩95,674 | ₩97,450 | ₩95,314 | ₩96,275 | +0.63% | 9만 |
|---|
| 2026.06.09 | ₩96,903 | ₩97,423 | ₩95,327 | ₩96,382 | -0.54% | 12.6만 |
|---|
| 2026.06.08 | ₩95,274 | ₩96,489 | ₩94,126 | ₩94,660 | -0.64% | 7.7만 |
|---|
| 2026.06.05 | ₩94,740 | ₩96,502 | ₩94,553 | ₩95,688 | +1.00% | 15.3만 |
|---|
| 2026.06.04 | ₩95,634 | ₩97,130 | ₩94,833 | ₩95,314 | -0.34% | 7.8만 |
|---|
| 2026.06.03 | ₩95,301 | ₩97,223 | ₩95,301 | ₩95,327 | +0.03% | 10.6만 |
|---|
| 2026.06.02 | ₩96,048 | ₩97,303 | ₩95,688 | ₩96,222 | +0.18% | 11.7만 |
|---|
| 2026.06.01 | ₩92,097 | ₩96,168 | ₩92,097 | ₩96,048 | +4.29% | 14.7만 |
|---|
| 2026.05.29 | ₩92,431 | ₩93,792 | ₩92,137 | ₩92,471 | +0.04% | 15.1만 |
|---|
| 2026.05.28 | ₩94,767 | ₩95,674 | ₩92,644 | ₩92,991 | -1.87% | 15.4만 |
|---|
| 2026.05.27 | ₩97,730 | ₩98,625 | ₩94,606 | ₩95,020 | -2.77% | 18.1만 |
|---|
| 2026.05.26 | ₩99,452 | ₩99,639 | ₩97,170 | ₩98,264 | -1.19% | 11.4만 |
|---|
| 2026.05.22 | ₩99,786 | ₩100,000 | ₩98,224 | ₩99,479 | -0.31% | 15.4만 |
|---|
| 2026.05.21 | ₩103,484 | ₩107,716 | ₩99,546 | ₩99,666 | -3.69% | 48.9만 |
|---|
| 2026.05.20 | ₩100,320 | ₩101,575 | ₩99,305 | ₩100,427 | +0.11% | 13.9만 |
|---|
| 2026.05.19 | ₩95,915 | ₩100,187 | ₩95,221 | ₩99,920 | +4.18% | 21만 |
|---|
| 2026.05.18 | ₩95,781 | ₩96,409 | ₩95,221 | ₩95,888 | +0.11% | 6.3만 |
|---|
| 2026.05.15 | ₩93,512 | ₩95,808 | ₩93,512 | ₩95,648 | +2.28% | 5.5만 |
|---|
| 2026.05.14 | ₩95,167 | ₩96,929 | ₩93,806 | ₩94,860 | -0.32% | 9.2만 |
|---|
| 2026.05.13 | ₩99,199 | ₩99,639 | ₩94,807 | ₩95,154 | -4.08% | 15.4만 |
|---|
| 2026.05.12 | ₩97,770 | ₩98,865 | ₩96,676 | ₩98,024 | +0.26% | 16.2만 |
|---|
| 2026.05.11 | ₩100,801 | ₩100,801 | ₩97,717 | ₩97,717 | -3.06% | 9.3만 |
|---|
| 2026.05.08 | ₩97,063 | ₩101,388 | ₩97,063 | ₩100,080 | +3.11% | 14.4만 |
|---|
| 2026.05.07 | ₩98,051 | ₩98,905 | ₩94,793 | ₩95,541 | -2.56% | 12.5만 |
|---|
| 2026.05.06 | ₩103,991 | ₩103,991 | ₩97,263 | ₩97,930 | -5.83% | 19.3만 |
|---|
| 2026.05.05 | ₩96,115 | ₩103,203 | ₩95,167 | ₩102,362 | +6.50% | 40.2만 |
|---|
| 2026.05.04 | ₩95,221 | ₩96,569 | ₩94,860 | ₩95,020 | -0.21% | 8.4만 |
|---|
| 2026.05.01 | ₩95,581 | ₩96,729 | ₩93,912 | ₩95,140 | -0.46% | 15.7만 |
|---|
| 2026.04.30 | ₩95,394 | ₩97,450 | ₩95,207 | ₩96,262 | +0.91% | 16.6만 |
|---|
| 2026.04.29 | ₩96,529 | ₩97,316 | ₩94,326 | ₩94,540 | -2.06% | 9.4만 |
|---|
| 2026.04.28 | ₩97,183 | ₩97,183 | ₩95,181 | ₩95,981 | -1.24% | 9만 |
|---|
| 2026.04.27 | ₩94,713 | ₩97,517 | ₩94,153 | ₩97,130 | +2.55% | 19.4만 |
|---|
| 2026.04.24 | ₩93,712 | ₩94,500 | ₩91,790 | ₩93,872 | +0.17% | 7.5만 |
|---|
| 2026.04.23 | ₩93,712 | ₩94,433 | ₩92,778 | ₩93,005 | -0.75% | 8만 |
|---|
| 2026.04.22 | ₩91,950 | ₩93,939 | ₩91,323 | ₩93,645 | +1.84% | 7.5만 |
|---|
| 2026.04.21 | ₩93,312 | ₩94,193 | ₩91,056 | ₩91,576 | -1.86% | 13.1만 |
|---|
| 2026.04.20 | ₩92,858 | ₩94,660 | ₩92,110 | ₩93,458 | +0.65% | 9.7만 |
|---|
| 2026.04.17 | ₩94,313 | ₩95,167 | ₩92,617 | ₩93,472 | -0.89% | 12.5만 |
|---|
| 2026.04.16 | ₩92,364 | ₩93,552 | ₩92,364 | ₩92,617 | +0.27% | 5.5만 |
|---|
| 2026.04.15 | ₩93,365 | ₩95,287 | ₩92,110 | ₩92,738 | -0.67% | 12.5만 |
|---|
| 2026.04.14 | ₩94,873 | ₩95,621 | ₩92,217 | ₩92,604 | -2.39% | 10.4만 |
|---|
| 2026.04.13 | ₩92,564 | ₩94,513 | ₩92,297 | ₩93,325 | +0.82% | 12.7만 |
|---|
| 2026.04.10 | ₩93,312 | ₩94,046 | ₩90,962 | ₩92,337 | -1.04% | 15.3만 |
|---|
| 2026.04.09 | ₩96,115 | ₩96,849 | ₩92,764 | ₩93,579 | -2.64% | 11.4만 |
|---|
| 2026.04.08 | ₩92,577 | ₩96,649 | ₩92,310 | ₩96,288 | +4.01% | 22.1만 |
|---|
| 2026.04.07 | ₩95,047 | ₩95,407 | ₩91,082 | ₩92,070 | -3.13% | 17.4만 |
|---|
| 2026.04.06 | ₩93,525 | ₩94,780 | ₩93,191 | ₩94,767 | +1.33% | 14.9만 |
|---|
| 2026.04.02 | ₩90,508 | ₩95,020 | ₩89,867 | ₩92,698 | +2.42% | 18.1만 |
|---|
| 2026.04.01 | ₩91,309 | ₩92,471 | ₩90,094 | ₩90,508 | -0.88% | 16만 |
|---|
| 2026.03.31 | ₩85,756 | ₩90,348 | ₩85,756 | ₩90,081 | +5.04% | 11.1만 |
|---|
| 2026.03.30 | ₩87,171 | ₩87,425 | ₩84,715 | ₩85,863 | -1.50% | 24.1만 |
|---|
| 2026.03.27 | ₩89,080 | ₩89,961 | ₩86,383 | ₩87,118 | -2.20% | 18.1만 |
|---|
| 2026.03.26 | ₩88,946 | ₩91,349 | ₩88,639 | ₩88,639 | -0.35% | 20.5만 |
|---|
| 2026.03.25 | ₩91,469 | ₩91,670 | ₩88,145 | ₩88,666 | -3.06% | 11.5만 |
|---|
| 2026.03.24 | ₩87,945 | ₩91,870 | ₩87,945 | ₩91,149 | +3.64% | 17.3만 |
|---|
| 2026.03.23 | ₩85,436 | ₩88,039 | ₩85,422 | ₩87,344 | +2.23% | 25.6만 |
|---|
| 2026.03.20 | ₩90,228 | ₩90,268 | ₩85,449 | ₩86,263 | -4.39% | 12.6만 |
|---|
| 2026.03.19 | ₩88,039 | ₩90,482 | ₩87,531 | ₩89,187 | +1.30% | 15.3만 |
|---|
| 2026.03.18 | ₩87,678 | ₩90,749 | ₩87,678 | ₩90,014 | +2.66% | 18.4만 |
|---|
| 2026.03.17 | ₩86,183 | ₩89,067 | ₩85,502 | ₩86,664 | +0.56% | 20.2만 |
|---|
| 2026.03.16 | ₩79,055 | ₩84,141 | ₩78,788 | ₩83,767 | +5.96% | 20만 |
|---|
| 2026.03.13 | ₩79,869 | ₩80,363 | ₩77,826 | ₩78,801 | -1.34% | 16만 |
|---|
| 2026.03.12 | ₩83,740 | ₩84,247 | ₩79,856 | ₩80,136 | -4.30% | 38.6만 |
|---|
| 2026.03.11 | ₩86,797 | ₩86,864 | ₩82,178 | ₩83,727 | -3.54% | 45.1만 |
|---|
| 2026.03.10 | ₩90,281 | ₩91,710 | ₩87,011 | ₩87,665 | -2.90% | 25.1만 |
|---|
| 2026.03.09 | ₩87,905 | ₩91,136 | ₩87,491 | ₩89,707 | +2.05% | 27.3만 |
|---|
| 2026.03.06 | ₩88,773 | ₩89,934 | ₩86,917 | ₩88,826 | +0.06% | 26.7만 |
|---|
| 2026.03.05 | ₩94,887 | ₩95,140 | ₩91,242 | ₩91,790 | -3.26% | 25.6만 |
|---|
| 2026.03.04 | ₩94,753 | ₩97,316 | ₩94,340 | ₩95,421 | +0.70% | 15.3만 |
|---|
| 2026.03.03 | ₩96,008 | ₩96,542 | ₩93,445 | ₩94,900 | -1.15% | 16.2만 |
|---|
| 2026.03.02 | ₩98,785 | ₩99,065 | ₩94,073 | ₩96,916 | -1.89% | 13.2만 |
|---|
| 2026.02.27 | ₩92,564 | ₩97,143 | ₩92,564 | ₩96,329 | +4.07% | 30.9만 |
|---|
| 2026.02.26 | ₩91,122 | ₩92,898 | ₩91,122 | ₩92,297 | +1.29% | 13.6만 |
|---|
| 2026.02.25 | ₩91,269 | ₩92,230 | ₩89,908 | ₩90,922 | -0.38% | 13.1만 |
|---|
| 2026.02.24 | ₩90,415 | ₩91,963 | ₩90,415 | ₩91,443 | +1.14% | 35만 |
|---|
| 2026.02.23 | ₩91,122 | ₩92,003 | ₩90,361 | ₩91,149 | +0.03% | 19.5만 |
|---|
| 2026.02.20 | ₩88,573 | ₩93,245 | ₩87,438 | ₩91,122 | +2.88% | 28.9만 |
|---|
| 2026.02.19 | ₩88,105 | ₩91,216 | ₩86,984 | ₩88,893 | +0.89% | 34.2만 |
|---|
| 2026.02.18 | ₩83,914 | ₩87,198 | ₩83,914 | ₩86,156 | +2.67% | 22.6만 |
|---|
| 2026.02.17 | ₩83,033 | ₩84,848 | ₩82,405 | ₩83,073 | +0.05% | 16.9만 |
|---|
| 2026.02.13 | ₩80,670 | ₩83,754 | ₩80,670 | ₩82,686 | +2.50% | 16.2만 |
|---|
| 2026.02.12 | ₩83,300 | ₩83,380 | ₩80,376 | ₩80,536 | -3.32% | 20.9만 |
|---|
| 2026.02.11 | ₩82,525 | ₩84,728 | ₩82,525 | ₩83,246 | +0.87% | 14.6만 |
|---|
| 2026.02.10 | ₩82,712 | ₩83,019 | ₩81,764 | ₩81,938 | -0.94% | 8.7만 |
|---|
| 2026.02.09 | ₩80,269 | ₩82,779 | ₩80,229 | ₩82,525 | +2.81% | 13.2만 |
|---|
| 2026.02.06 | ₩78,774 | ₩80,910 | ₩78,761 | ₩80,389 | +2.05% | 7.7만 |
|---|
| 2026.02.05 | ₩78,641 | ₩80,363 | ₩78,494 | ₩78,627 | -0.02% | 8.8만 |
|---|
| 2026.02.04 | ₩81,551 | ₩82,325 | ₩78,601 | ₩79,482 | -2.54% | 15.4만 |
|---|
| 2026.02.03 | ₩79,735 | ₩82,525 | ₩79,709 | ₩81,457 | +2.16% | 14.1만 |
|---|
| 2026.02.02 | ₩79,241 | ₩80,363 | ₩78,788 | ₩79,575 | +0.42% | 12.3만 |
|---|
| 2026.01.30 | ₩80,283 | ₩80,950 | ₩79,161 | ₩79,842 | -0.55% | 25.4만 |
|---|
| 2026.01.29 | ₩80,082 | ₩80,496 | ₩78,761 | ₩80,016 | -0.08% | 6.4만 |
|---|
| 2026.01.28 | ₩79,268 | ₩80,189 | ₩78,547 | ₩79,629 | +0.45% | 11.4만 |
|---|
| 2026.01.27 | ₩77,826 | ₩79,602 | ₩77,826 | ₩78,627 | +1.03% | 10.8만 |
|---|
| 2026.01.26 | ₩76,758 | ₩78,374 | ₩76,758 | ₩77,559 | +1.04% | 9.2만 |
|---|
| 2026.01.23 | ₩76,078 | ₩77,893 | ₩76,078 | ₩76,598 | +0.68% | 6만 |
|---|
| 2026.01.22 | ₩76,091 | ₩76,558 | ₩75,330 | ₩75,584 | -0.67% | 7.4만 |
|---|
| 2026.01.21 | ₩75,143 | ₩76,505 | ₩74,983 | ₩75,837 | +0.92% | 5.6만 |
|---|
| 2026.01.20 | ₩73,635 | ₩75,717 | ₩73,635 | ₩74,783 | +1.56% | 8.9만 |
|---|
| 2026.01.16 | ₩76,091 | ₩76,678 | ₩73,555 | ₩73,995 | -2.75% | 8.6만 |
|---|
| 2026.01.15 | ₩75,811 | ₩76,692 | ₩74,930 | ₩76,011 | +0.26% | 10.7만 |
|---|
| 2026.01.14 | ₩75,410 | ₩77,025 | ₩74,970 | ₩76,198 | +1.04% | 15.2만 |
|---|
| 2026.01.13 | ₩74,556 | ₩75,330 | ₩74,209 | ₩74,783 | +0.30% | 8.1만 |
|---|
| 2026.01.12 | ₩74,182 | ₩75,183 | ₩73,768 | ₩73,995 | -0.25% | 9.8만 |
|---|
| 2026.01.09 | ₩74,556 | ₩75,624 | ₩73,635 | ₩74,182 | -0.50% | 9만 |
|---|
| 2026.01.08 | ₩74,756 | ₩75,650 | ₩73,728 | ₩74,663 | -0.12% | 14.1만 |
|---|
| 2026.01.07 | ₩72,086 | ₩74,663 | ₩71,592 | ₩74,009 | +2.67% | 14.9만 |
|---|
| 2026.01.06 | ₩68,722 | ₩71,966 | ₩68,722 | ₩71,005 | +3.32% | 18.9만 |
|---|
| 2026.01.05 | ₩69,096 | ₩69,750 | ₩67,988 | ₩68,242 | -1.24% | 8.8만 |
|---|
| 2026.01.02 | ₩69,737 | ₩70,284 | ₩68,362 | ₩68,602 | -1.63% | 13.3만 |
|---|
| 2025.12.31 | ₩69,683 | ₩70,217 | ₩68,909 | ₩69,990 | +0.44% | 4.9만 |
|---|
| 2025.12.30 | ₩70,831 | ₩70,831 | ₩69,456 | ₩69,884 | -1.34% | 4.8만 |
|---|
| 2025.12.29 | ₩69,203 | ₩70,484 | ₩68,989 | ₩70,458 | +1.81% | 8만 |
|---|
| 2025.12.26 | ₩68,869 | ₩69,670 | ₩68,095 | ₩69,537 | +0.97% | 5만 |
|---|
| 2025.12.24 | ₩68,896 | ₩69,056 | ₩68,415 | ₩68,429 | -0.68% | 3.3만 |
|---|
| 2025.12.23 | ₩67,948 | ₩69,083 | ₩67,454 | ₩68,896 | +1.39% | 11.8만 |
|---|
| 2025.12.22 | ₩66,613 | ₩68,362 | ₩66,613 | ₩68,081 | +2.20% | 8.1만 |
|---|
| 2025.12.19 | ₩66,773 | ₩67,361 | ₩66,426 | ₩66,867 | +0.14% | 11.9만 |
|---|
| 2025.12.18 | ₩67,107 | ₩67,547 | ₩66,560 | ₩66,773 | -0.50% | 5.3만 |
|---|
| 2025.12.17 | ₩67,921 | ₩67,921 | ₩66,520 | ₩67,454 | -0.69% | 9.8만 |
|---|
| 2025.12.16 | ₩67,307 | ₩68,388 | ₩67,227 | ₩67,401 | +0.14% | 8.8만 |
|---|
| 2025.12.15 | ₩68,148 | ₩68,482 | ₩67,361 | ₩67,601 | -0.80% | 13.8만 |
|---|
| 2025.12.12 | ₩69,256 | ₩69,657 | ₩68,081 | ₩68,268 | -1.43% | 12.2만 |
|---|
| 2025.12.11 | ₩70,164 | ₩70,271 | ₩68,669 | ₩68,802 | -1.94% | 15.1만 |
|---|
| 2025.12.10 | ₩70,124 | ₩71,619 | ₩69,403 | ₩70,244 | +0.17% | 9.7만 |
|---|
| 2025.12.09 | ₩72,901 | ₩73,061 | ₩70,431 | ₩70,725 | -2.98% | 16.4만 |
|---|
| 2025.12.08 | ₩74,222 | ₩75,010 | ₩73,154 | ₩73,341 | -1.19% | 9.7만 |
|---|
| 2025.12.05 | ₩73,208 | ₩74,436 | ₩72,914 | ₩74,102 | +1.22% | 15.9만 |
|---|
| 2025.12.04 | ₩74,436 | ₩75,023 | ₩73,354 | ₩73,648 | -1.06% | 4.9만 |
|---|
| 2025.12.03 | ₩72,887 | ₩75,343 | ₩72,887 | ₩74,502 | +2.22% | 14.5만 |
|---|
| 2025.12.02 | ₩71,579 | ₩72,901 | ₩71,045 | ₩72,580 | +1.40% | 7.7만 |
|---|
| 2025.12.01 | ₩72,353 | ₩73,421 | ₩71,432 | ₩71,699 | -0.90% | 9.3만 |
|---|
| 2025.11.28 | ₩71,526 | ₩73,154 | ₩71,419 | ₩72,620 | +1.53% | 15만 |
|---|
| 2025.11.26 | ₩70,938 | ₩71,539 | ₩70,111 | ₩71,272 | +0.47% | 8.9만 |
|---|
| 2025.11.25 | ₩71,486 | ₩71,486 | ₩70,337 | ₩70,618 | -1.21% | 7.3만 |
|---|
| 2025.11.24 | ₩69,950 | ₩71,285 | ₩69,817 | ₩70,858 | +1.30% | 9.2만 |
|---|
| 2025.11.21 | ₩70,644 | ₩70,725 | ₩69,470 | ₩69,817 | -1.17% | 14만 |
|---|
| 2025.11.20 | ₩71,259 | ₩72,246 | ₩69,897 | ₩70,231 | -1.44% | 11.9만 |
|---|
| 2025.11.19 | ₩70,337 | ₩71,873 | ₩69,617 | ₩70,644 | +0.44% | 14.1만 |
|---|
| 2025.11.18 | ₩71,152 | ₩71,352 | ₩67,401 | ₩70,631 | -0.73% | 22.2만 |
|---|
| 2025.11.17 | ₩70,378 | ₩72,780 | ₩70,097 | ₩71,125 | +1.06% | 22.2만 |
|---|
| 2025.11.14 | ₩69,937 | ₩70,458 | ₩68,081 | ₩70,057 | +0.17% | 13.5만 |
|---|
| 2025.11.13 | ₩69,323 | ₩71,138 | ₩69,283 | ₩70,191 | +1.25% | 12만 |
|---|
| 2025.11.12 | ₩68,242 | ₩69,483 | ₩68,242 | ₩69,336 | +1.60% | 11.2만 |
|---|
| 2025.11.11 | ₩67,881 | ₩68,562 | ₩67,427 | ₩68,108 | +0.33% | 11.2만 |
|---|
| 2025.11.10 | ₩65,558 | ₩67,681 | ₩65,318 | ₩67,267 | +2.61% | 16만 |
|---|
| 2025.11.07 | ₩65,185 | ₩65,558 | ₩64,210 | ₩64,784 | -0.61% | 10.2만 |
|---|
| 2025.11.06 | ₩64,744 | ₩66,106 | ₩63,943 | ₩65,318 | +0.89% | 10.3만 |
|---|
| 2025.11.05 | ₩64,330 | ₩65,812 | ₩64,063 | ₩64,651 | +0.50% | 6.1만 |
|---|
| 2025.11.04 | ₩64,023 | ₩64,317 | ₩63,369 | ₩64,077 | +0.08% | 9.6만 |
|---|
| 2025.11.03 | ₩65,679 | ₩65,852 | ₩64,744 | ₩64,744 | -1.42% | 5.4만 |
|---|
| 2025.10.31 | ₩64,023 | ₩65,799 | ₩63,850 | ₩65,598 | +2.46% | 15.3만 |
|---|
| 2025.10.30 | ₩63,102 | ₩63,823 | ₩62,915 | ₩63,730 | +0.99% | 6.5만 |
|---|
| 2025.10.29 | ₩61,927 | ₩63,730 | ₩61,927 | ₩63,022 | +1.77% | 9만 |
|---|
| 2025.10.28 | ₩61,420 | ₩62,101 | ₩60,953 | ₩61,834 | +0.67% | 5.6만 |
|---|
| 2025.10.27 | ₩61,754 | ₩62,341 | ₩61,100 | ₩61,567 | -0.30% | 5.4만 |
|---|
| 2025.10.24 | ₩61,834 | ₩62,742 | ₩61,033 | ₩61,193 | -1.04% | 5.4만 |
|---|
| 2025.10.23 | ₩61,634 | ₩62,875 | ₩61,273 | ₩62,301 | +1.08% | 18.2만 |
|---|
| 2025.10.22 | ₩59,631 | ₩61,540 | ₩59,631 | ₩61,193 | +2.62% | 15.5만 |
|---|
| 2025.10.21 | ₩61,153 | ₩61,166 | ₩59,992 | ₩60,072 | -1.77% | 12.6만 |
|---|
| 2025.10.20 | ₩61,140 | ₩61,634 | ₩60,699 | ₩61,140 | 0.00% | 6.5만 |
|---|
| 2025.10.17 | ₩59,525 | ₩60,699 | ₩59,204 | ₩60,699 | +1.97% | 10.4만 |
|---|
| 2025.10.16 | ₩59,271 | ₩60,472 | ₩59,097 | ₩59,271 | 0.00% | 5.6만 |
|---|
| 2025.10.15 | ₩58,870 | ₩59,898 | ₩58,870 | ₩59,324 | +0.77% | 6.6만 |
|---|
| 2025.10.14 | ₩58,897 | ₩59,418 | ₩58,056 | ₩58,750 | -0.25% | 15.7만 |
|---|
| 2025.10.13 | ₩58,470 | ₩60,739 | ₩58,470 | ₩60,059 | +2.72% | 14.5만 |
|---|
| 2025.10.10 | ₩58,603 | ₩60,112 | ₩57,429 | ₩58,016 | -1.00% | 17.6만 |
|---|