시장 데이터를 불러오는 중
전체 종목
Natural Resource Partners LP Limited Partnership 과거 주가
Natural Resource Partners LP Limited Partnership · NRP · NYSE
주요 사업 분야는 석탄 채굴입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Natural Resource Partners LP Limited Partnership · NRP · NYSE
주요 사업 분야는 석탄 채굴입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩147,252 | ₩148,962 | ₩147,252 | ₩148,387 | +0.77% | 1.1만 |
| 2026.10.08 | ₩147,853 | ₩149,402 | ₩147,479 | ₩148,655 | +0.54% | 6.8천 |
| 2026.10.07 | ₩146,491 | ₩148,321 | ₩146,050 | ₩147,412 | +0.63% | 2.6만 |
| 2026.10.06 | ₩146,905 | ₩148,334 | ₩144,942 | ₩147,226 | +0.22% | 3.5만 |
| 2026.10.05 | ₩146,331 | ₩148,468 | ₩145,716 | ₩146,638 | +0.21% | 2.6만 |
| 2026.10.02 | ₩144,234 | ₩146,705 | ₩143,419 | ₩146,237 | +1.39% | 2.5만 |
| 2026.10.01 | ₩144,421 | ₩144,461 | ₩140,575 | ₩142,124 | -1.59% | 7.7만 |
| 2026.09.30 | ₩145,970 | ₩146,584 | ₩144,741 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩145,209 |
| -0.52% |
| 2.4만 |
| 2026.09.29 | ₩146,905 | ₩149,576 | ₩146,064 | ₩147,212 | +0.21% | 9.9천 |
|---|
| 2026.09.28 | ₩146,905 | ₩149,309 | ₩145,570 | ₩146,518 | -0.26% | 1.7만 |
|---|
| 2026.09.25 | ₩143,566 | ₩145,583 | ₩142,231 | ₩145,276 | +1.19% | 2.1만 |
|---|
| 2026.09.24 | ₩143,793 | ₩145,209 | ₩142,899 | ₩144,474 | +0.47% | 1.4만 |
|---|
| 2026.09.23 | ₩146,504 | ₩146,504 | ₩142,818 | ₩143,673 | -1.93% | 3만 |
|---|
| 2026.09.22 | ₩144,568 | ₩147,893 | ₩143,566 | ₩146,584 | +1.39% | 5.4만 |
|---|
| 2026.09.21 | ₩147,773 | ₩147,773 | ₩142,204 | ₩143,887 | -2.63% | 4.6만 |
|---|
| 2026.09.18 | ₩146,237 | ₩146,237 | ₩144,902 | ₩145,943 | -0.20% | 1.7만 |
|---|
| 2026.09.17 | ₩145,302 | ₩147,292 | ₩145,302 | ₩145,997 | +0.48% | 1.8만 |
|---|
| 2026.09.16 | ₩146,905 | ₩148,187 | ₩145,690 | ₩146,518 | -0.26% | 3.3만 |
|---|
| 2026.09.15 | ₩146,104 | ₩148,120 | ₩146,104 | ₩147,853 | +1.20% | 1.6만 |
|---|
| 2026.09.14 | ₩148,334 | ₩148,908 | ₩144,327 | ₩146,611 | -1.16% | 3.3만 |
|---|
| 2026.09.11 | ₩147,760 | ₩149,509 | ₩147,760 | ₩148,374 | +0.42% | 1만 |
|---|
| 2026.09.10 | ₩148,254 | ₩148,908 | ₩147,159 | ₩147,159 | -0.74% | 1.9만 |
|---|
| 2026.09.09 | ₩152,247 | ₩152,247 | ₩148,094 | ₩149,215 | -1.99% | 2만 |
|---|
| 2026.09.08 | ₩150,765 | ₩152,434 | ₩150,217 | ₩151,299 | +0.35% | 1.5만 |
|---|
| 2026.09.04 | ₩151,953 | ₩152,047 | ₩150,244 | ₩151,873 | -0.05% | 1.2만 |
|---|
| 2026.09.03 | ₩150,952 | ₩152,140 | ₩149,496 | ₩151,446 | +0.33% | 2.6만 |
|---|
| 2026.09.02 | ₩150,017 | ₩152,447 | ₩149,776 | ₩150,257 | +0.16% | 3만 |
|---|
| 2026.09.01 | ₩149,229 | ₩150,738 | ₩148,334 | ₩149,790 | +0.38% | 2.6만 |
|---|
| 2026.08.31 | ₩151,098 | ₩153,970 | ₩148,534 | ₩150,337 | -0.50% | 3.4만 |
|---|
| 2026.08.28 | ₩148,534 | ₩150,751 | ₩147,359 | ₩150,538 | +1.35% | 2.2만 |
|---|
| 2026.08.27 | ₩147,145 | ₩149,202 | ₩144,902 | ₩147,332 | +0.13% | 2.8만 |
|---|
| 2026.08.26 | ₩145,850 | ₩149,603 | ₩144,902 | ₩146,691 | +0.58% | 7.7만 |
|---|
| 2026.08.25 | ₩143,820 | ₩146,905 | ₩143,633 | ₩145,236 | +0.98% | 3.6만 |
|---|
| 2026.08.24 | ₩141,443 | ₩143,553 | ₩140,975 | ₩143,206 | +1.25% | 6.1만 |
|---|
| 2026.08.21 | ₩140,027 | ₩141,643 | ₩139,707 | ₩140,748 | +0.52% | 2.9만 |
|---|
| 2026.08.20 | ₩140,134 | ₩141,523 | ₩139,426 | ₩139,493 | -0.46% | 3.6만 |
|---|
| 2026.08.19 | ₩137,663 | ₩141,403 | ₩137,637 | ₩140,041 | +1.73% | 4.8만 |
|---|
| 2026.08.18 | ₩138,812 | ₩138,812 | ₩136,475 | ₩137,370 | -1.04% | 2.4만 |
|---|
| 2026.08.17 | ₩140,094 | ₩140,228 | ₩137,930 | ₩138,812 | -0.92% | 3.7만 |
|---|
| 2026.08.14 | ₩137,570 | ₩140,788 | ₩137,570 | ₩139,640 | +1.50% | 7.7만 |
|---|
| 2026.08.13 | ₩138,558 | ₩139,707 | ₩136,889 | ₩137,236 | -0.95% | 3.2만 |
|---|
| 2026.08.12 | ₩138,411 | ₩139,279 | ₩137,249 | ₩137,543 | -0.63% | 3.1만 |
|---|
| 2026.08.11 | ₩138,959 | ₩140,094 | ₩137,810 | ₩138,264 | -0.50% | 2.7만 |
|---|
| 2026.08.10 | ₩144,074 | ₩144,501 | ₩139,573 | ₩140,361 | -2.58% | 3.6만 |
|---|
| 2026.08.07 | ₩140,228 | ₩144,234 | ₩139,560 | ₩142,845 | +1.87% | 7.7만 |
|---|
| 2026.08.06 | ₩140,241 | ₩141,563 | ₩139,226 | ₩140,161 | -0.06% | 13.5만 |
|---|
| 2026.08.05 | ₩136,221 | ₩142,885 | ₩135,740 | ₩140,228 | +2.94% | 12.5만 |
|---|
| 2026.08.04 | ₩128,622 | ₩130,879 | ₩128,542 | ₩129,463 | +0.65% | 5.8만 |
|---|
| 2026.08.03 | ₩131,013 | ₩131,013 | ₩128,488 | ₩128,809 | -1.68% | 2.8만 |
|---|
| 2026.07.31 | ₩131,386 | ₩132,215 | ₩129,383 | ₩130,959 | -0.33% | 9.9만 |
|---|
| 2026.07.30 | ₩132,215 | ₩132,215 | ₩131,093 | ₩131,734 | -0.36% | 6.2만 |
|---|
| 2026.07.29 | ₩133,550 | ₩133,550 | ₩131,106 | ₩132,174 | -1.03% | 7.9만 |
|---|
| 2026.07.28 | ₩130,826 | ₩134,351 | ₩129,544 | ₩132,829 | +1.53% | 2.6만 |
|---|
| 2026.07.27 | ₩130,652 | ₩132,201 | ₩129,290 | ₩131,280 | +0.48% | 2만 |
|---|
| 2026.07.24 | ₩129,677 | ₩131,186 | ₩129,677 | ₩130,879 | +0.93% | 1.8만 |
|---|
| 2026.07.23 | ₩129,944 | ₩130,144 | ₩128,462 | ₩130,011 | +0.05% | 1.9만 |
|---|
| 2026.07.22 | ₩128,555 | ₩130,906 | ₩128,208 | ₩129,811 | +0.98% | 6.8만 |
|---|
| 2026.07.21 | ₩129,063 | ₩130,612 | ₩128,141 | ₩129,330 | +0.21% | 3.7만 |
|---|
| 2026.07.20 | ₩130,719 | ₩132,388 | ₩127,554 | ₩128,208 | -1.92% | 3.9만 |
|---|
| 2026.07.17 | ₩129,544 | ₩129,958 | ₩128,422 | ₩128,742 | -0.62% | 2.6만 |
|---|
| 2026.07.16 | ₩132,134 | ₩132,134 | ₩129,557 | ₩130,639 | -1.13% | 4.1만 |
|---|
| 2026.07.15 | ₩132,468 | ₩133,056 | ₩128,876 | ₩130,812 | -1.25% | 4.8만 |
|---|
| 2026.07.14 | ₩134,204 | ₩134,365 | ₩130,572 | ₩131,533 | -1.99% | 3.2만 |
|---|
| 2026.07.13 | ₩133,510 | ₩134,632 | ₩132,054 | ₩133,283 | -0.17% | 5.1만 |
|---|
| 2026.07.10 | ₩134,258 | ₩134,886 | ₩130,852 | ₩132,241 | -1.50% | 2.2만 |
|---|
| 2026.07.09 | ₩132,041 | ₩135,927 | ₩131,280 | ₩133,951 | +1.45% | 4.5만 |
|---|
| 2026.07.08 | ₩131,079 | ₩132,215 | ₩129,944 | ₩132,028 | +0.72% | 3.2만 |
|---|
| 2026.07.07 | ₩131,026 | ₩133,951 | ₩130,331 | ₩130,558 | -0.36% | 4.9만 |
|---|
| 2026.07.06 | ₩131,427 | ₩132,669 | ₩130,024 | ₩130,705 | -0.55% | 5.4만 |
|---|
| 2026.07.02 | ₩133,603 | ₩134,859 | ₩131,520 | ₩132,361 | -0.93% | 4.9만 |
|---|
| 2026.07.01 | ₩128,729 | ₩134,525 | ₩128,729 | ₩132,361 | +2.82% | 5.7만 |
|---|
| 2026.06.30 | ₩135,300 | ₩135,300 | ₩129,544 | ₩129,544 | -4.25% | 9.7만 |
|---|
| 2026.06.29 | ₩133,550 | ₩134,886 | ₩131,907 | ₩132,909 | -0.48% | 5.1만 |
|---|
| 2026.06.26 | ₩133,470 | ₩135,166 | ₩132,909 | ₩134,899 | +1.07% | 3만 |
|---|
| 2026.06.25 | ₩134,218 | ₩134,886 | ₩132,869 | ₩133,296 | -0.69% | 8.6만 |
|---|
| 2026.06.24 | ₩133,029 | ₩135,820 | ₩131,881 | ₩133,577 | +0.41% | 8.4만 |
|---|
| 2026.06.23 | ₩134,218 | ₩135,366 | ₩133,043 | ₩134,084 | -0.10% | 4만 |
|---|
| 2026.06.22 | ₩133,563 | ₩136,889 | ₩132,989 | ₩134,218 | +0.49% | 3.8만 |
|---|
| 2026.06.18 | ₩135,673 | ₩136,622 | ₩131,400 | ₩134,605 | -0.79% | 6.3만 |
|---|
| 2026.06.17 | ₩134,886 | ₩137,557 | ₩133,229 | ₩133,951 | -0.69% | 3.1만 |
|---|
| 2026.06.16 | ₩135,967 | ₩137,223 | ₩133,897 | ₩134,164 | -1.33% | 3.8만 |
|---|
| 2026.06.15 | ₩137,557 | ₩140,228 | ₩135,553 | ₩136,475 | -0.79% | 5.1만 |
|---|
| 2026.06.12 | ₩139,560 | ₩141,563 | ₩138,131 | ₩138,892 | -0.48% | 4.3만 |
|---|
| 2026.06.11 | ₩139,306 | ₩143,099 | ₩137,957 | ₩140,708 | +1.01% | 6.2만 |
|---|
| 2026.06.10 | ₩137,930 | ₩142,391 | ₩137,930 | ₩140,228 | +1.67% | 3.1만 |
|---|
| 2026.06.09 | ₩138,892 | ₩140,228 | ₩137,610 | ₩138,531 | -0.26% | 2.6만 |
|---|
| 2026.06.08 | ₩140,748 | ₩144,074 | ₩138,905 | ₩139,560 | -0.84% | 6.4만 |
|---|
| 2026.06.05 | ₩140,374 | ₩143,967 | ₩140,228 | ₩140,909 | +0.38% | 3.4만 |
|---|
| 2026.06.04 | ₩141,576 | ₩143,032 | ₩140,682 | ₩141,563 | -0.01% | 9.1만 |
|---|
| 2026.06.03 | ₩144,528 | ₩144,528 | ₩140,228 | ₩141,550 | -2.06% | 43만 |
|---|
| 2026.06.02 | ₩142,899 | ₩145,823 | ₩142,899 | ₩145,823 | +2.05% | 3.5만 |
|---|
| 2026.06.01 | ₩139,132 | ₩144,795 | ₩139,132 | ₩142,872 | +2.69% | 3.4만 |
|---|
| 2026.05.29 | ₩139,560 | ₩140,481 | ₩138,064 | ₩138,799 | -0.55% | 3.2만 |
|---|
| 2026.05.28 | ₩138,959 | ₩141,563 | ₩138,545 | ₩140,895 | +1.39% | 2.8만 |
|---|
| 2026.05.27 | ₩139,026 | ₩141,042 | ₩138,224 | ₩139,840 | +0.59% | 2.8만 |
|---|
| 2026.05.26 | ₩136,221 | ₩141,496 | ₩136,221 | ₩139,707 | +2.56% | 5.3만 |
|---|
| 2026.05.22 | ₩137,223 | ₩138,892 | ₩133,684 | ₩135,994 | -0.90% | 6.1만 |
|---|
| 2026.05.21 | ₩136,301 | ₩139,293 | ₩135,513 | ₩137,209 | +0.67% | 5.8만 |
|---|
| 2026.05.20 | ₩136,101 | ₩138,732 | ₩135,420 | ₩136,889 | +0.58% | 4.1만 |
|---|
| 2026.05.19 | ₩142,030 | ₩142,231 | ₩136,568 | ₩136,889 | -3.62% | 3.1만 |
|---|
| 2026.05.18 | ₩142,017 | ₩145,570 | ₩141,843 | ₩142,070 | +0.04% | 2.7만 |
|---|
| 2026.05.15 | ₩143,166 | ₩143,553 | ₩142,231 | ₩142,765 | -0.28% | 2.3만 |
|---|
| 2026.05.14 | ₩142,244 | ₩144,568 | ₩142,231 | ₩143,166 | +0.65% | 2만 |
|---|
| 2026.05.13 | ₩143,393 | ₩145,249 | ₩141,015 | ₩143,072 | -0.22% | 2.8만 |
|---|
| 2026.05.12 | ₩146,451 | ₩150,885 | ₩143,580 | ₩144,247 | -1.50% | 3.4만 |
|---|
| 2026.05.11 | ₩148,147 | ₩151,245 | ₩146,785 | ₩147,065 | -0.73% | 2.6만 |
|---|
| 2026.05.08 | ₩150,538 | ₩155,265 | ₩148,267 | ₩148,895 | -1.09% | 1.8만 |
|---|
| 2026.05.07 | ₩148,454 | ₩153,569 | ₩142,899 | ₩151,259 | +1.89% | 11.5만 |
|---|
| 2026.05.06 | ₩149,442 | ₩156,254 | ₩140,842 | ₩153,876 | +2.97% | 12.1만 |
|---|
| 2026.05.05 | ₩157,415 | ₩159,993 | ₩156,801 | ₩157,429 | +0.01% | 2.2만 |
|---|
| 2026.05.04 | ₩159,485 | ₩159,899 | ₩157,349 | ₩158,364 | -0.70% | 2만 |
|---|
| 2026.05.01 | ₩156,360 | ₩159,846 | ₩156,360 | ₩158,631 | +1.45% | 1.5만 |
|---|
| 2026.04.30 | ₩155,920 | ₩158,110 | ₩155,920 | ₩157,803 | +1.21% | 1.9만 |
|---|
| 2026.04.29 | ₩155,920 | ₩158,551 | ₩155,920 | ₩156,254 | +0.21% | 1.2만 |
|---|
| 2026.04.28 | ₩154,838 | ₩157,188 | ₩154,838 | ₩156,427 | +1.03% | 2.2만 |
|---|
| 2026.04.27 | ₩152,901 | ₩156,895 | ₩152,901 | ₩156,213 | +2.17% | 1.8만 |
|---|
| 2026.04.24 | ₩152,461 | ₩156,681 | ₩152,461 | ₩153,783 | +0.87% | 1.7만 |
|---|
| 2026.04.23 | ₩153,583 | ₩155,612 | ₩153,516 | ₩153,583 | 0.00% | 8.9천 |
|---|
| 2026.04.22 | ₩153,382 | ₩156,507 | ₩153,182 | ₩154,918 | +1.00% | 7.3천 |
|---|
| 2026.04.21 | ₩154,317 | ₩157,122 | ₩152,901 | ₩154,544 | +0.15% | 1.3만 |
|---|
| 2026.04.20 | ₩152,581 | ₩155,799 | ₩152,581 | ₩154,050 | +0.96% | 3.3만 |
|---|
| 2026.04.17 | ₩153,583 | ₩157,175 | ₩152,461 | ₩152,461 | -0.73% | 3.3만 |
|---|
| 2026.04.16 | ₩153,596 | ₩157,322 | ₩153,583 | ₩155,372 | +1.16% | 1.8만 |
|---|
| 2026.04.15 | ₩153,422 | ₩156,921 | ₩153,422 | ₩155,906 | +1.62% | 8.8천 |
|---|
| 2026.04.14 | ₩159,205 | ₩159,953 | ₩154,050 | ₩154,678 | -2.84% | 4.5만 |
|---|
| 2026.04.13 | ₩160,928 | ₩161,596 | ₩157,629 | ₩158,030 | -1.80% | 4.4만 |
|---|
| 2026.04.10 | ₩160,260 | ₩163,973 | ₩159,592 | ₩159,592 | -0.42% | 6.3천 |
|---|
| 2026.04.09 | ₩160,193 | ₩161,101 | ₩159,245 | ₩159,579 | -0.38% | 3.3만 |
|---|
| 2026.04.08 | ₩162,437 | ₩163,612 | ₩159,659 | ₩161,275 | -0.72% | 1.7만 |
|---|
| 2026.04.07 | ₩163,545 | ₩166,390 | ₩161,889 | ₩162,931 | -0.38% | 8천 |
|---|
| 2026.04.06 | ₩161,889 | ₩165,989 | ₩160,514 | ₩162,931 | +0.64% | 1.7만 |
|---|
| 2026.04.02 | ₩163,131 | ₩164,267 | ₩161,596 | ₩163,585 | +0.28% | 9.7천 |
|---|
| 2026.04.01 | ₩159,672 | ₩161,596 | ₩157,616 | ₩160,006 | +0.21% | 2만 |
|---|
| 2026.03.31 | ₩161,168 | ₩162,931 | ₩160,260 | ₩161,596 | +0.27% | 1.6만 |
|---|
| 2026.03.30 | ₩167,659 | ₩168,273 | ₩157,589 | ₩163,666 | -2.38% | 4.7만 |
|---|
| 2026.03.27 | ₩167,806 | ₩170,944 | ₩165,602 | ₩166,270 | -0.92% | 9천 |
|---|
| 2026.03.26 | ₩164,400 | ₩170,931 | ₩164,400 | ₩167,018 | +1.59% | 9.5천 |
|---|
| 2026.03.25 | ₩169,595 | ₩169,876 | ₩166,764 | ₩166,938 | -1.57% | 1.3만 |
|---|
| 2026.03.24 | ₩162,931 | ₩170,917 | ₩162,277 | ₩167,472 | +2.79% | 4.2만 |
|---|
| 2026.03.23 | ₩163,719 | ₩166,844 | ₩161,409 | ₩162,290 | -0.87% | 3.3만 |
|---|
| 2026.03.20 | ₩163,599 | ₩167,071 | ₩161,596 | ₩163,852 | +0.16% | 4.9만 |
|---|
| 2026.03.19 | ₩158,377 | ₩166,564 | ₩158,377 | ₩163,999 | +3.55% | 3.8만 |
|---|
| 2026.03.18 | ₩157,589 | ₩159,472 | ₩156,721 | ₩157,469 | -0.08% | 2.8만 |
|---|
| 2026.03.17 | ₩155,733 | ₩160,193 | ₩155,733 | ₩157,950 | +1.42% | 4.3만 |
|---|
| 2026.03.16 | ₩157,883 | ₩160,193 | ₩155,759 | ₩155,946 | -1.23% | 5.3만 |
|---|
| 2026.03.13 | ₩160,581 | ₩160,581 | ₩157,082 | ₩157,696 | -1.80% | 2.1만 |
|---|
| 2026.03.12 | ₩159,659 | ₩163,599 | ₩158,965 | ₩159,472 | -0.12% | 2.7만 |
|---|
| 2026.03.11 | ₩159,779 | ₩161,008 | ₩158,217 | ₩159,365 | -0.26% | 2.3만 |
|---|
| 2026.03.10 | ₩161,128 | ₩162,931 | ₩157,589 | ₩157,589 | -2.20% | 2.8만 |
|---|
| 2026.03.09 | ₩161,636 | ₩162,931 | ₩158,925 | ₩160,874 | -0.47% | 4.8만 |
|---|
| 2026.03.06 | ₩159,793 | ₩164,413 | ₩157,135 | ₩157,188 | -1.63% | 7.5만 |
|---|
| 2026.03.05 | ₩160,995 | ₩163,719 | ₩159,779 | ₩159,793 | -0.75% | 5.8만 |
|---|
| 2026.03.04 | ₩163,292 | ₩164,026 | ₩159,071 | ₩159,592 | -2.27% | 4.4만 |
|---|
| 2026.03.03 | ₩160,046 | ₩163,692 | ₩159,939 | ₩161,929 | +1.18% | 4.9만 |
|---|
| 2026.03.02 | ₩160,594 | ₩163,252 | ₩158,925 | ₩159,245 | -0.84% | 3.9만 |
|---|
| 2026.02.27 | ₩164,934 | ₩167,939 | ₩149,336 | ₩161,662 | -1.98% | 18.5만 |
|---|
| 2026.02.26 | ₩166,337 | ₩169,889 | ₩164,934 | ₩164,934 | -0.84% | 4만 |
|---|
| 2026.02.25 | ₩167,565 | ₩167,592 | ₩163,011 | ₩164,801 | -1.65% | 5.1만 |
|---|
| 2026.02.24 | ₩167,205 | ₩170,156 | ₩164,213 | ₩165,014 | -1.31% | 2.4만 |
|---|
| 2026.02.23 | ₩164,547 | ₩169,422 | ₩164,186 | ₩166,817 | +1.38% | 10만 |
|---|
| 2026.02.20 | ₩168,941 | ₩168,941 | ₩164,267 | ₩164,627 | -2.55% | 2.4만 |
|---|
| 2026.02.19 | ₩164,480 | ₩170,396 | ₩164,480 | ₩164,547 | +0.04% | 1.7만 |
|---|
| 2026.02.18 | ₩166,791 | ₩168,113 | ₩164,267 | ₩164,574 | -1.33% | 2.2만 |
|---|
| 2026.02.17 | ₩167,565 | ₩168,166 | ₩163,719 | ₩165,842 | -1.03% | 2.5만 |
|---|
| 2026.02.13 | ₩166,657 | ₩171,745 | ₩166,310 | ₩167,485 | +0.50% | 5.7만 |
|---|
| 2026.02.12 | ₩168,059 | ₩168,954 | ₩163,652 | ₩164,961 | -1.84% | 2.7만 |
|---|
| 2026.02.11 | ₩167,592 | ₩170,423 | ₩165,335 | ₩165,335 | -1.35% | 4.7만 |
|---|
| 2026.02.10 | ₩166,270 | ₩168,273 | ₩162,263 | ₩164,747 | -0.92% | 4.8만 |
|---|
| 2026.02.09 | ₩159,819 | ₩165,041 | ₩159,819 | ₩164,320 | +2.82% | 2.9만 |
|---|
| 2026.02.06 | ₩158,203 | ₩161,462 | ₩158,203 | ₩160,781 | +1.63% | 3.3만 |
|---|
| 2026.02.05 | ₩157,389 | ₩161,248 | ₩156,654 | ₩158,631 | +0.79% | 6.1만 |
|---|
| 2026.02.04 | ₩160,674 | ₩161,208 | ₩154,771 | ₩157,803 | -1.79% | 3.9만 |
|---|
| 2026.02.03 | ₩153,449 | ₩160,420 | ₩153,449 | ₩157,950 | +2.93% | 4.9만 |
|---|
| 2026.02.02 | ₩150,658 | ₩154,798 | ₩150,658 | ₩152,915 | +1.50% | 3.2만 |
|---|
| 2026.01.30 | ₩152,020 | ₩154,023 | ₩151,566 | ₩151,579 | -0.29% | 1.6만 |
|---|
| 2026.01.29 | ₩152,648 | ₩156,053 | ₩152,581 | ₩153,542 | +0.59% | 3.1만 |
|---|
| 2026.01.28 | ₩152,247 | ₩154,918 | ₩152,207 | ₩152,581 | +0.22% | 1.7만 |
|---|
| 2026.01.27 | ₩151,579 | ₩153,583 | ₩150,978 | ₩152,207 | +0.41% | 6.3만 |
|---|
| 2026.01.26 | ₩155,839 | ₩155,839 | ₩151,352 | ₩152,367 | -2.23% | 7.4만 |
|---|
| 2026.01.23 | ₩158,297 | ₩162,237 | ₩153,449 | ₩154,758 | -2.24% | 11.5만 |
|---|
| 2026.01.22 | ₩159,419 | ₩164,801 | ₩158,123 | ₩158,257 | -0.73% | 11.5만 |
|---|
| 2026.01.21 | ₩160,313 | ₩161,929 | ₩153,863 | ₩159,632 | -0.42% | 1.5만 |
|---|
| 2026.01.20 | ₩157,642 | ₩163,839 | ₩157,642 | ₩158,951 | +0.83% | 15.1만 |
|---|
| 2026.01.16 | ₩156,935 | ₩161,649 | ₩156,921 | ₩158,925 | +1.27% | 7.2만 |
|---|
| 2026.01.15 | ₩156,254 | ₩158,925 | ₩153,583 | ₩156,748 | +0.32% | 2.7만 |
|---|
| 2026.01.14 | ₩152,915 | ₩157,015 | ₩152,594 | ₩155,198 | +1.49% | 6만 |
|---|
| 2026.01.13 | ₩148,922 | ₩153,315 | ₩148,922 | ₩152,514 | +2.41% | 3.7만 |
|---|
| 2026.01.12 | ₩146,064 | ₩149,549 | ₩145,423 | ₩148,668 | +1.78% | 4.3만 |
|---|
| 2026.01.09 | ₩141,496 | ₩146,905 | ₩140,481 | ₩146,064 | +3.23% | 5만 |
|---|
| 2026.01.08 | ₩140,388 | ₩140,735 | ₩138,304 | ₩140,067 | -0.23% | 2.2만 |
|---|
| 2026.01.07 | ₩141,496 | ₩141,496 | ₩138,491 | ₩139,226 | -1.60% | 2.8만 |
|---|
| 2026.01.06 | ₩140,561 | ₩142,885 | ₩138,478 | ₩140,281 | -0.20% | 4.7만 |
|---|
| 2026.01.05 | ₩140,228 | ₩142,057 | ₩140,228 | ₩141,242 | +0.72% | 2.7만 |
|---|
| 2026.01.02 | ₩140,228 | ₩141,563 | ₩138,531 | ₩138,905 | -0.94% | 3.5만 |
|---|
| 2025.12.31 | ₩137,557 | ₩141,656 | ₩136,488 | ₩139,426 | +1.36% | 3.5만 |
|---|
| 2025.12.30 | ₩135,967 | ₩138,892 | ₩135,967 | ₩137,784 | +1.34% | 3.1만 |
|---|
| 2025.12.29 | ₩136,395 | ₩138,224 | ₩135,914 | ₩135,967 | -0.31% | 1.6만 |
|---|
| 2025.12.26 | ₩137,557 | ₩138,238 | ₩136,889 | ₩137,490 | -0.05% | 8천 |
|---|
| 2025.12.24 | ₩139,132 | ₩139,480 | ₩137,557 | ₩138,064 | -0.77% | 4.1천 |
|---|
| 2025.12.23 | ₩138,892 | ₩140,041 | ₩138,518 | ₩138,932 | +0.03% | 6.6천 |
|---|
| 2025.12.22 | ₩137,289 | ₩139,907 | ₩137,276 | ₩138,692 | +1.02% | 4.9만 |
|---|
| 2025.12.19 | ₩137,904 | ₩138,959 | ₩137,249 | ₩137,249 | -0.47% | 1.8만 |
|---|
| 2025.12.18 | ₩136,421 | ₩137,223 | ₩135,567 | ₩136,221 | -0.15% | 1.4만 |
|---|
| 2025.12.17 | ₩137,423 | ₩138,839 | ₩136,221 | ₩136,221 | -0.87% | 2만 |
|---|
| 2025.12.16 | ₩138,224 | ₩138,772 | ₩136,047 | ₩136,421 | -1.30% | 2만 |
|---|
| 2025.12.15 | ₩139,546 | ₩139,560 | ₩136,889 | ₩137,383 | -1.55% | 1.3만 |
|---|
| 2025.12.12 | ₩140,268 | ₩140,268 | ₩138,144 | ₩139,386 | -0.63% | 4.6천 |
|---|
| 2025.12.11 | ₩138,892 | ₩140,495 | ₩138,665 | ₩138,892 | 0.00% | 2.5만 |
|---|
| 2025.12.10 | ₩141,189 | ₩141,189 | ₩138,238 | ₩138,264 | -2.07% | 1.5만 |
|---|
| 2025.12.09 | ₩139,546 | ₩141,576 | ₩138,692 | ₩138,692 | -0.61% | 1.1만 |
|---|
| 2025.12.08 | ₩139,426 | ₩140,228 | ₩137,890 | ₩139,159 | -0.19% | 1.4만 |
|---|
| 2025.12.05 | ₩139,052 | ₩141,109 | ₩138,625 | ₩139,813 | +0.55% | 2.2만 |
|---|
| 2025.12.04 | ₩139,733 | ₩141,870 | ₩139,520 | ₩140,094 | +0.26% | 1.1만 |
|---|
| 2025.12.03 | ₩140,588 | ₩141,563 | ₩140,107 | ₩141,523 | +0.66% | 1.5만 |
|---|
| 2025.12.02 | ₩139,172 | ₩140,561 | ₩139,172 | ₩140,254 | +0.78% | 6.6천 |
|---|
| 2025.12.01 | ₩140,348 | ₩140,788 | ₩137,009 | ₩139,627 | -0.51% | 3.4만 |
|---|
| 2025.11.28 | ₩140,575 | ₩141,563 | ₩140,228 | ₩140,468 | -0.08% | 1.9천 |
|---|
| 2025.11.26 | ₩138,758 | ₩141,296 | ₩137,329 | ₩140,575 | +1.31% | 2만 |
|---|
| 2025.11.25 | ₩139,867 | ₩139,867 | ₩138,358 | ₩138,892 | -0.70% | 1만 |
|---|
| 2025.11.24 | ₩135,153 | ₩140,214 | ₩135,153 | ₩139,026 | +2.87% | 2.6만 |
|---|
| 2025.11.21 | ₩135,219 | ₩137,303 | ₩134,886 | ₩136,421 | +0.89% | 1.1만 |
|---|
| 2025.11.20 | ₩137,877 | ₩138,385 | ₩135,927 | ₩136,047 | -1.33% | 1.1만 |
|---|
| 2025.11.19 | ₩136,248 | ₩138,892 | ₩135,820 | ₩136,568 | +0.24% | 2.1만 |
|---|
| 2025.11.18 | ₩136,368 | ₩138,451 | ₩136,221 | ₩137,423 | +0.77% | 2.9만 |
|---|
| 2025.11.17 | ₩137,303 | ₩139,720 | ₩137,303 | ₩138,451 | +0.84% | 3만 |
|---|
| 2025.11.14 | ₩138,491 | ₩140,588 | ₩137,570 | ₩138,478 | -0.01% | 3.5만 |
|---|
| 2025.11.13 | ₩140,895 | ₩141,790 | ₩137,890 | ₩138,304 | -1.84% | 2.4만 |
|---|
| 2025.11.12 | ₩140,228 | ₩143,433 | ₩139,894 | ₩140,361 | +0.10% | 3.8만 |
|---|
| 2025.11.11 | ₩139,894 | ₩140,949 | ₩139,560 | ₩140,281 | +0.28% | 10.1만 |
|---|
| 2025.11.10 | ₩141,870 | ₩143,059 | ₩139,680 | ₩140,561 | -0.92% | 7만 |
|---|
| 2025.11.07 | ₩137,570 | ₩141,710 | ₩136,889 | ₩140,895 | +2.42% | 3.3만 |
|---|
| 2025.11.06 | ₩141,042 | ₩142,899 | ₩138,558 | ₩139,119 | -1.36% | 2.3만 |
|---|
| 2025.11.05 | ₩137,557 | ₩141,496 | ₩137,116 | ₩140,094 | +1.84% | 4.3만 |
|---|
| 2025.11.04 | ₩136,301 | ₩140,561 | ₩136,301 | ₩137,930 | +1.20% | 3.7만 |
|---|
| 2025.11.03 | ₩137,049 | ₩141,229 | ₩136,969 | ₩140,054 | +2.19% | 2.7만 |
|---|
| 2025.10.31 | ₩137,570 | ₩138,358 | ₩136,234 | ₩138,358 | +0.57% | 2.6만 |
|---|
| 2025.10.30 | ₩136,448 | ₩138,905 | ₩136,221 | ₩137,877 | +1.05% | 2.6만 |
|---|
| 2025.10.29 | ₩138,692 | ₩138,692 | ₩134,418 | ₩134,418 | -3.08% | 1.4만 |
|---|
| 2025.10.28 | ₩137,503 | ₩138,505 | ₩134,952 | ₩136,782 | -0.52% | 2.2만 |
|---|
| 2025.10.27 | ₩137,570 | ₩138,264 | ₩136,622 | ₩138,131 | +0.41% | 1.9만 |
|---|
| 2025.10.24 | ₩137,276 | ₩139,560 | ₩136,301 | ₩138,451 | +0.86% | 1.5만 |
|---|
| 2025.10.23 | ₩141,296 | ₩141,550 | ₩136,021 | ₩136,021 | -3.73% | 2.7만 |
|---|
| 2025.10.22 | ₩138,157 | ₩140,975 | ₩138,157 | ₩140,975 | +2.04% | 1.6만 |
|---|
| 2025.10.21 | ₩140,762 | ₩144,234 | ₩137,690 | ₩139,226 | -1.09% | 2.5만 |
|---|
| 2025.10.20 | ₩137,623 | ₩141,897 | ₩137,570 | ₩140,895 | +2.38% | 2.5만 |
|---|
| 2025.10.17 | ₩138,892 | ₩139,827 | ₩137,009 | ₩138,678 | -0.15% | 2.5만 |
|---|
| 2025.10.16 | ₩141,830 | ₩141,830 | ₩138,892 | ₩139,987 | -1.30% | 1.4만 |
|---|
| 2025.10.15 | ₩142,899 | ₩143,833 | ₩140,682 | ₩141,496 | -0.98% | 1.1만 |
|---|
| 2025.10.14 | ₩141,563 | ₩144,368 | ₩141,563 | ₩142,992 | +1.01% | 4.8만 |
|---|
| 2025.10.13 | ₩142,284 | ₩145,182 | ₩140,895 | ₩141,723 | -0.39% | 1.6만 |
|---|
| 2025.10.10 | ₩143,206 | ₩143,633 | ₩141,897 | ₩142,885 | -0.22% | 9.3천 |
|---|