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 | ₩146,853 | ₩148,558 | ₩146,853 | ₩147,985 | +0.77% | 1.1만 |
| 2026.10.08 | ₩147,452 | ₩148,997 | ₩147,080 | ₩148,252 | +0.54% | 6.8천 |
| 2026.10.07 | ₩146,094 | ₩147,919 | ₩145,654 | ₩147,013 | +0.63% | 2.6만 |
| 2026.10.06 | ₩146,507 | ₩147,932 | ₩144,549 | ₩146,826 | +0.22% | 3.5만 |
| 2026.10.05 | ₩145,934 | ₩148,065 | ₩145,321 | ₩146,240 | +0.21% | 2.6만 |
| 2026.10.02 | ₩143,843 | ₩146,307 | ₩143,031 | ₩145,841 | +1.39% | 2.5만 |
| 2026.10.01 | ₩144,030 | ₩144,069 | ₩140,194 | ₩141,739 | -1.59% | 7.7만 |
| 2026.09.30 | ₩145,574 | ₩146,187 | ₩144,349 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩144,815 |
| -0.52% |
| 2.4만 |
| 2026.09.29 | ₩146,507 | ₩149,171 | ₩145,668 | ₩146,813 | +0.21% | 9.9천 |
|---|
| 2026.09.28 | ₩146,507 | ₩148,904 | ₩145,175 | ₩146,121 | -0.26% | 1.7만 |
|---|
| 2026.09.25 | ₩143,177 | ₩145,188 | ₩141,845 | ₩144,882 | +1.19% | 2.1만 |
|---|
| 2026.09.24 | ₩143,404 | ₩144,815 | ₩142,511 | ₩144,083 | +0.47% | 1.4만 |
|---|
| 2026.09.23 | ₩146,107 | ₩146,107 | ₩142,431 | ₩143,284 | -1.93% | 3만 |
|---|
| 2026.09.22 | ₩144,176 | ₩147,492 | ₩143,177 | ₩146,187 | +1.39% | 5.4만 |
|---|
| 2026.09.21 | ₩147,373 | ₩147,373 | ₩141,819 | ₩143,497 | -2.63% | 4.6만 |
|---|
| 2026.09.18 | ₩145,841 | ₩145,841 | ₩144,509 | ₩145,548 | -0.20% | 1.7만 |
|---|
| 2026.09.17 | ₩144,909 | ₩146,893 | ₩144,909 | ₩145,601 | +0.48% | 1.8만 |
|---|
| 2026.09.16 | ₩146,507 | ₩147,785 | ₩145,295 | ₩146,121 | -0.26% | 3.3만 |
|---|
| 2026.09.15 | ₩145,708 | ₩147,719 | ₩145,708 | ₩147,452 | +1.20% | 1.6만 |
|---|
| 2026.09.14 | ₩147,932 | ₩148,505 | ₩143,936 | ₩146,214 | -1.16% | 3.3만 |
|---|
| 2026.09.11 | ₩147,359 | ₩149,104 | ₩147,359 | ₩147,972 | +0.42% | 1만 |
|---|
| 2026.09.10 | ₩147,852 | ₩148,505 | ₩146,760 | ₩146,760 | -0.74% | 1.9만 |
|---|
| 2026.09.09 | ₩151,834 | ₩151,834 | ₩147,692 | ₩148,811 | -1.99% | 2만 |
|---|
| 2026.09.08 | ₩150,356 | ₩152,021 | ₩149,810 | ₩150,889 | +0.35% | 1.5만 |
|---|
| 2026.09.04 | ₩151,541 | ₩151,635 | ₩149,837 | ₩151,461 | -0.05% | 1.2만 |
|---|
| 2026.09.03 | ₩150,542 | ₩151,728 | ₩149,091 | ₩151,035 | +0.33% | 2.6만 |
|---|
| 2026.09.02 | ₩149,610 | ₩152,034 | ₩149,370 | ₩149,850 | +0.16% | 3만 |
|---|
| 2026.09.01 | ₩148,824 | ₩150,329 | ₩147,932 | ₩149,384 | +0.38% | 2.6만 |
|---|
| 2026.08.31 | ₩150,689 | ₩153,552 | ₩148,132 | ₩149,930 | -0.50% | 3.4만 |
|---|
| 2026.08.28 | ₩148,132 | ₩150,343 | ₩146,960 | ₩150,130 | +1.35% | 2.2만 |
|---|
| 2026.08.27 | ₩146,747 | ₩148,798 | ₩144,509 | ₩146,933 | +0.13% | 2.8만 |
|---|
| 2026.08.26 | ₩145,455 | ₩149,197 | ₩144,509 | ₩146,294 | +0.58% | 7.7만 |
|---|
| 2026.08.25 | ₩143,430 | ₩146,507 | ₩143,244 | ₩144,842 | +0.98% | 3.6만 |
|---|
| 2026.08.24 | ₩141,059 | ₩143,164 | ₩140,593 | ₩142,817 | +1.25% | 6.1만 |
|---|
| 2026.08.21 | ₩139,648 | ₩141,259 | ₩139,328 | ₩140,367 | +0.52% | 2.9만 |
|---|
| 2026.08.20 | ₩139,754 | ₩141,139 | ₩139,048 | ₩139,115 | -0.46% | 3.6만 |
|---|
| 2026.08.19 | ₩137,290 | ₩141,019 | ₩137,264 | ₩139,661 | +1.73% | 4.8만 |
|---|
| 2026.08.18 | ₩138,436 | ₩138,436 | ₩136,105 | ₩136,997 | -1.04% | 2.4만 |
|---|
| 2026.08.17 | ₩139,714 | ₩139,847 | ₩137,557 | ₩138,436 | -0.92% | 3.7만 |
|---|
| 2026.08.14 | ₩137,197 | ₩140,407 | ₩137,197 | ₩139,261 | +1.50% | 7.7만 |
|---|
| 2026.08.13 | ₩138,183 | ₩139,328 | ₩136,518 | ₩136,864 | -0.95% | 3.2만 |
|---|
| 2026.08.12 | ₩138,036 | ₩138,902 | ₩136,877 | ₩137,170 | -0.63% | 3.1만 |
|---|
| 2026.08.11 | ₩138,582 | ₩139,714 | ₩137,437 | ₩137,890 | -0.50% | 2.7만 |
|---|
| 2026.08.10 | ₩143,683 | ₩144,109 | ₩139,195 | ₩139,981 | -2.58% | 3.6만 |
|---|
| 2026.08.07 | ₩139,847 | ₩143,843 | ₩139,181 | ₩142,458 | +1.87% | 7.7만 |
|---|
| 2026.08.06 | ₩139,861 | ₩141,179 | ₩138,848 | ₩139,781 | -0.06% | 13.5만 |
|---|
| 2026.08.05 | ₩135,852 | ₩142,498 | ₩135,372 | ₩139,847 | +2.94% | 12.5만 |
|---|
| 2026.08.04 | ₩128,273 | ₩130,524 | ₩128,193 | ₩129,112 | +0.65% | 5.8만 |
|---|
| 2026.08.03 | ₩130,657 | ₩130,657 | ₩128,140 | ₩128,460 | -1.68% | 2.8만 |
|---|
| 2026.07.31 | ₩131,030 | ₩131,856 | ₩129,033 | ₩130,604 | -0.33% | 9.9만 |
|---|
| 2026.07.30 | ₩131,856 | ₩131,856 | ₩130,737 | ₩131,377 | -0.36% | 6.2만 |
|---|
| 2026.07.29 | ₩133,188 | ₩133,188 | ₩130,751 | ₩131,816 | -1.03% | 7.9만 |
|---|
| 2026.07.28 | ₩130,471 | ₩133,987 | ₩129,192 | ₩132,469 | +1.53% | 2.6만 |
|---|
| 2026.07.27 | ₩130,298 | ₩131,843 | ₩128,939 | ₩130,924 | +0.48% | 2만 |
|---|
| 2026.07.24 | ₩129,326 | ₩130,831 | ₩129,326 | ₩130,524 | +0.93% | 1.8만 |
|---|
| 2026.07.23 | ₩129,592 | ₩129,792 | ₩128,114 | ₩129,659 | +0.05% | 1.9만 |
|---|
| 2026.07.22 | ₩128,207 | ₩130,551 | ₩127,860 | ₩129,459 | +0.98% | 6.8만 |
|---|
| 2026.07.21 | ₩128,713 | ₩130,258 | ₩127,794 | ₩128,979 | +0.21% | 3.7만 |
|---|
| 2026.07.20 | ₩130,364 | ₩132,029 | ₩127,208 | ₩127,860 | -1.92% | 3.9만 |
|---|
| 2026.07.17 | ₩129,192 | ₩129,605 | ₩128,074 | ₩128,393 | -0.62% | 2.6만 |
|---|
| 2026.07.16 | ₩131,776 | ₩131,776 | ₩129,206 | ₩130,285 | -1.13% | 4.1만 |
|---|
| 2026.07.15 | ₩132,109 | ₩132,695 | ₩128,526 | ₩130,458 | -1.25% | 4.8만 |
|---|
| 2026.07.14 | ₩133,841 | ₩134,000 | ₩130,218 | ₩131,177 | -1.99% | 3.2만 |
|---|
| 2026.07.13 | ₩133,148 | ₩134,267 | ₩131,696 | ₩132,922 | -0.17% | 5.1만 |
|---|
| 2026.07.10 | ₩133,894 | ₩134,520 | ₩130,498 | ₩131,883 | -1.50% | 2.2만 |
|---|
| 2026.07.09 | ₩131,683 | ₩135,559 | ₩130,924 | ₩133,588 | +1.45% | 4.5만 |
|---|
| 2026.07.08 | ₩130,724 | ₩131,856 | ₩129,592 | ₩131,670 | +0.72% | 3.2만 |
|---|
| 2026.07.07 | ₩130,671 | ₩133,588 | ₩129,978 | ₩130,205 | -0.36% | 4.9만 |
|---|
| 2026.07.06 | ₩131,070 | ₩132,309 | ₩129,672 | ₩130,351 | -0.55% | 5.4만 |
|---|
| 2026.07.02 | ₩133,241 | ₩134,493 | ₩131,164 | ₩132,003 | -0.93% | 4.9만 |
|---|
| 2026.07.01 | ₩128,380 | ₩134,160 | ₩128,380 | ₩132,003 | +2.82% | 5.7만 |
|---|
| 2026.06.30 | ₩134,933 | ₩134,933 | ₩129,192 | ₩129,192 | -4.25% | 9.7만 |
|---|
| 2026.06.29 | ₩133,188 | ₩134,520 | ₩131,550 | ₩132,549 | -0.48% | 5.1만 |
|---|
| 2026.06.26 | ₩133,108 | ₩134,800 | ₩132,549 | ₩134,533 | +1.07% | 3만 |
|---|
| 2026.06.25 | ₩133,854 | ₩134,520 | ₩132,509 | ₩132,935 | -0.69% | 8.6만 |
|---|
| 2026.06.24 | ₩132,669 | ₩135,452 | ₩131,523 | ₩133,215 | +0.41% | 8.4만 |
|---|
| 2026.06.23 | ₩133,854 | ₩134,999 | ₩132,682 | ₩133,721 | -0.10% | 4만 |
|---|
| 2026.06.22 | ₩133,201 | ₩136,518 | ₩132,629 | ₩133,854 | +0.49% | 3.8만 |
|---|
| 2026.06.18 | ₩135,306 | ₩136,251 | ₩131,044 | ₩134,240 | -0.79% | 6.3만 |
|---|
| 2026.06.17 | ₩134,520 | ₩137,184 | ₩132,868 | ₩133,588 | -0.69% | 3.1만 |
|---|
| 2026.06.16 | ₩135,599 | ₩136,851 | ₩133,534 | ₩133,801 | -1.33% | 3.8만 |
|---|
| 2026.06.15 | ₩137,184 | ₩139,847 | ₩135,186 | ₩136,105 | -0.79% | 5.1만 |
|---|
| 2026.06.12 | ₩139,181 | ₩141,179 | ₩137,756 | ₩138,516 | -0.48% | 4.3만 |
|---|
| 2026.06.11 | ₩138,928 | ₩142,711 | ₩137,583 | ₩140,327 | +1.01% | 6.2만 |
|---|
| 2026.06.10 | ₩137,557 | ₩142,005 | ₩137,557 | ₩139,847 | +1.67% | 3.1만 |
|---|
| 2026.06.09 | ₩138,516 | ₩139,847 | ₩137,237 | ₩138,156 | -0.26% | 2.6만 |
|---|
| 2026.06.08 | ₩140,367 | ₩143,683 | ₩138,529 | ₩139,181 | -0.84% | 6.4만 |
|---|
| 2026.06.05 | ₩139,994 | ₩143,577 | ₩139,847 | ₩140,527 | +0.38% | 3.4만 |
|---|
| 2026.06.04 | ₩141,193 | ₩142,644 | ₩140,300 | ₩141,179 | -0.01% | 9.1만 |
|---|
| 2026.06.03 | ₩144,136 | ₩144,136 | ₩139,847 | ₩141,166 | -2.06% | 43만 |
|---|
| 2026.06.02 | ₩142,511 | ₩145,428 | ₩142,511 | ₩145,428 | +2.05% | 3.5만 |
|---|
| 2026.06.01 | ₩138,755 | ₩144,402 | ₩138,755 | ₩142,485 | +2.69% | 3.4만 |
|---|
| 2026.05.29 | ₩139,181 | ₩140,100 | ₩137,690 | ₩138,422 | -0.55% | 3.2만 |
|---|
| 2026.05.28 | ₩138,582 | ₩141,179 | ₩138,169 | ₩140,513 | +1.39% | 2.8만 |
|---|
| 2026.05.27 | ₩138,649 | ₩140,660 | ₩137,850 | ₩139,461 | +0.59% | 2.8만 |
|---|
| 2026.05.26 | ₩135,852 | ₩141,113 | ₩135,852 | ₩139,328 | +2.56% | 5.3만 |
|---|
| 2026.05.22 | ₩136,851 | ₩138,516 | ₩133,321 | ₩135,625 | -0.90% | 6.1만 |
|---|
| 2026.05.21 | ₩135,932 | ₩138,915 | ₩135,146 | ₩136,837 | +0.67% | 5.8만 |
|---|
| 2026.05.20 | ₩135,732 | ₩138,356 | ₩135,053 | ₩136,518 | +0.58% | 4.1만 |
|---|
| 2026.05.19 | ₩141,645 | ₩141,845 | ₩136,198 | ₩136,518 | -3.62% | 3.1만 |
|---|
| 2026.05.18 | ₩141,632 | ₩145,175 | ₩141,459 | ₩141,685 | +0.04% | 2.7만 |
|---|
| 2026.05.15 | ₩142,778 | ₩143,164 | ₩141,845 | ₩142,378 | -0.28% | 2.3만 |
|---|
| 2026.05.14 | ₩141,859 | ₩144,176 | ₩141,845 | ₩142,778 | +0.65% | 2만 |
|---|
| 2026.05.13 | ₩143,004 | ₩144,855 | ₩140,633 | ₩142,684 | -0.22% | 2.8만 |
|---|
| 2026.05.12 | ₩146,054 | ₩150,476 | ₩143,190 | ₩143,856 | -1.50% | 3.4만 |
|---|
| 2026.05.11 | ₩147,745 | ₩150,835 | ₩146,387 | ₩146,667 | -0.73% | 2.6만 |
|---|
| 2026.05.08 | ₩150,130 | ₩154,844 | ₩147,865 | ₩148,491 | -1.09% | 1.8만 |
|---|
| 2026.05.07 | ₩148,052 | ₩153,153 | ₩142,511 | ₩150,849 | +1.89% | 11.5만 |
|---|
| 2026.05.06 | ₩149,037 | ₩155,830 | ₩140,460 | ₩153,459 | +2.97% | 12.1만 |
|---|
| 2026.05.05 | ₩156,989 | ₩159,559 | ₩156,376 | ₩157,002 | +0.01% | 2.2만 |
|---|
| 2026.05.04 | ₩159,053 | ₩159,466 | ₩156,922 | ₩157,934 | -0.70% | 2만 |
|---|
| 2026.05.01 | ₩155,937 | ₩159,413 | ₩155,937 | ₩158,201 | +1.45% | 1.5만 |
|---|
| 2026.04.30 | ₩155,497 | ₩157,681 | ₩155,497 | ₩157,375 | +1.21% | 1.9만 |
|---|
| 2026.04.29 | ₩155,497 | ₩158,121 | ₩155,497 | ₩155,830 | +0.21% | 1.2만 |
|---|
| 2026.04.28 | ₩154,418 | ₩156,762 | ₩154,418 | ₩156,003 | +1.03% | 2.2만 |
|---|
| 2026.04.27 | ₩152,487 | ₩156,469 | ₩152,487 | ₩155,790 | +2.17% | 1.8만 |
|---|
| 2026.04.24 | ₩152,047 | ₩156,256 | ₩152,047 | ₩153,366 | +0.87% | 1.7만 |
|---|
| 2026.04.23 | ₩153,166 | ₩155,191 | ₩153,100 | ₩153,166 | 0.00% | 8.9천 |
|---|
| 2026.04.22 | ₩152,966 | ₩156,083 | ₩152,767 | ₩154,498 | +1.00% | 7.3천 |
|---|
| 2026.04.21 | ₩153,899 | ₩156,696 | ₩152,487 | ₩154,125 | +0.15% | 1.3만 |
|---|
| 2026.04.20 | ₩152,167 | ₩155,377 | ₩152,167 | ₩153,632 | +0.96% | 3.3만 |
|---|
| 2026.04.17 | ₩153,166 | ₩156,749 | ₩152,047 | ₩152,047 | -0.73% | 3.3만 |
|---|
| 2026.04.16 | ₩153,180 | ₩156,895 | ₩153,166 | ₩154,951 | +1.16% | 1.8만 |
|---|
| 2026.04.15 | ₩153,006 | ₩156,496 | ₩153,006 | ₩155,484 | +1.62% | 8.8천 |
|---|
| 2026.04.14 | ₩158,773 | ₩159,519 | ₩153,632 | ₩154,258 | -2.84% | 4.5만 |
|---|
| 2026.04.13 | ₩160,492 | ₩161,157 | ₩157,202 | ₩157,601 | -1.80% | 4.4만 |
|---|
| 2026.04.10 | ₩159,826 | ₩163,528 | ₩159,160 | ₩159,160 | -0.42% | 6.3천 |
|---|
| 2026.04.09 | ₩159,759 | ₩160,665 | ₩158,813 | ₩159,146 | -0.38% | 3.3만 |
|---|
| 2026.04.08 | ₩161,997 | ₩163,169 | ₩159,226 | ₩160,838 | -0.72% | 1.7만 |
|---|
| 2026.04.07 | ₩163,102 | ₩165,939 | ₩161,450 | ₩162,489 | -0.38% | 8천 |
|---|
| 2026.04.06 | ₩161,450 | ₩165,539 | ₩160,079 | ₩162,489 | +0.64% | 1.7만 |
|---|
| 2026.04.02 | ₩162,689 | ₩163,821 | ₩161,157 | ₩163,142 | +0.28% | 9.7천 |
|---|
| 2026.04.01 | ₩159,240 | ₩161,157 | ₩157,188 | ₩159,573 | +0.21% | 2만 |
|---|
| 2026.03.31 | ₩160,731 | ₩162,489 | ₩159,826 | ₩161,157 | +0.27% | 1.6만 |
|---|
| 2026.03.30 | ₩167,204 | ₩167,817 | ₩157,162 | ₩163,222 | -2.38% | 4.7만 |
|---|
| 2026.03.27 | ₩167,351 | ₩170,481 | ₩165,153 | ₩165,819 | -0.92% | 9천 |
|---|
| 2026.03.26 | ₩163,954 | ₩170,467 | ₩163,954 | ₩166,565 | +1.59% | 9.5천 |
|---|
| 2026.03.25 | ₩169,135 | ₩169,415 | ₩166,312 | ₩166,485 | -1.57% | 1.3만 |
|---|
| 2026.03.24 | ₩162,489 | ₩170,454 | ₩161,837 | ₩167,018 | +2.79% | 4.2만 |
|---|
| 2026.03.23 | ₩163,275 | ₩166,392 | ₩160,971 | ₩161,850 | -0.87% | 3.3만 |
|---|
| 2026.03.20 | ₩163,155 | ₩166,618 | ₩161,157 | ₩163,408 | +0.16% | 4.9만 |
|---|
| 2026.03.19 | ₩157,948 | ₩166,112 | ₩157,948 | ₩163,555 | +3.55% | 3.8만 |
|---|
| 2026.03.18 | ₩157,162 | ₩159,040 | ₩156,296 | ₩157,042 | -0.08% | 2.8만 |
|---|
| 2026.03.17 | ₩155,311 | ₩159,759 | ₩155,311 | ₩157,521 | +1.42% | 4.3만 |
|---|
| 2026.03.16 | ₩157,455 | ₩159,759 | ₩155,337 | ₩155,524 | -1.23% | 5.3만 |
|---|
| 2026.03.13 | ₩160,145 | ₩160,145 | ₩156,656 | ₩157,268 | -1.80% | 2.1만 |
|---|
| 2026.03.12 | ₩159,226 | ₩163,155 | ₩158,534 | ₩159,040 | -0.12% | 2.7만 |
|---|
| 2026.03.11 | ₩159,346 | ₩160,571 | ₩157,788 | ₩158,933 | -0.26% | 2.3만 |
|---|
| 2026.03.10 | ₩160,691 | ₩162,489 | ₩157,162 | ₩157,162 | -2.20% | 2.8만 |
|---|
| 2026.03.09 | ₩161,197 | ₩162,489 | ₩158,494 | ₩160,438 | -0.47% | 4.8만 |
|---|
| 2026.03.06 | ₩159,359 | ₩163,968 | ₩156,709 | ₩156,762 | -1.63% | 7.5만 |
|---|
| 2026.03.05 | ₩160,558 | ₩163,275 | ₩159,346 | ₩159,359 | -0.75% | 5.8만 |
|---|
| 2026.03.04 | ₩162,849 | ₩163,582 | ₩158,640 | ₩159,160 | -2.27% | 4.4만 |
|---|
| 2026.03.03 | ₩159,612 | ₩163,249 | ₩159,506 | ₩161,490 | +1.18% | 4.9만 |
|---|
| 2026.03.02 | ₩160,159 | ₩162,809 | ₩158,494 | ₩158,813 | -0.84% | 3.9만 |
|---|
| 2026.02.27 | ₩164,487 | ₩167,484 | ₩148,931 | ₩161,224 | -1.98% | 18.5만 |
|---|
| 2026.02.26 | ₩165,886 | ₩169,428 | ₩164,487 | ₩164,487 | -0.84% | 4만 |
|---|
| 2026.02.25 | ₩167,111 | ₩167,138 | ₩162,569 | ₩164,354 | -1.65% | 5.1만 |
|---|
| 2026.02.24 | ₩166,751 | ₩169,695 | ₩163,768 | ₩164,567 | -1.31% | 2.4만 |
|---|
| 2026.02.23 | ₩164,101 | ₩168,962 | ₩163,741 | ₩166,365 | +1.38% | 10만 |
|---|
| 2026.02.20 | ₩168,483 | ₩168,483 | ₩163,821 | ₩164,181 | -2.55% | 2.4만 |
|---|
| 2026.02.19 | ₩164,034 | ₩169,935 | ₩164,034 | ₩164,101 | +0.04% | 1.7만 |
|---|
| 2026.02.18 | ₩166,338 | ₩167,657 | ₩163,821 | ₩164,128 | -1.33% | 2.2만 |
|---|
| 2026.02.17 | ₩167,111 | ₩167,710 | ₩163,275 | ₩165,393 | -1.03% | 2.5만 |
|---|
| 2026.02.13 | ₩166,205 | ₩171,280 | ₩165,859 | ₩167,031 | +0.50% | 5.7만 |
|---|
| 2026.02.12 | ₩167,604 | ₩168,496 | ₩163,209 | ₩164,514 | -1.84% | 2.7만 |
|---|
| 2026.02.11 | ₩167,138 | ₩169,961 | ₩164,887 | ₩164,887 | -1.35% | 4.7만 |
|---|
| 2026.02.10 | ₩165,819 | ₩167,817 | ₩161,823 | ₩164,301 | -0.92% | 4.8만 |
|---|
| 2026.02.09 | ₩159,386 | ₩164,594 | ₩159,386 | ₩163,875 | +2.82% | 2.9만 |
|---|
| 2026.02.06 | ₩157,775 | ₩161,024 | ₩157,775 | ₩160,345 | +1.63% | 3.3만 |
|---|
| 2026.02.05 | ₩156,962 | ₩160,811 | ₩156,230 | ₩158,201 | +0.79% | 6.1만 |
|---|
| 2026.02.04 | ₩160,238 | ₩160,771 | ₩154,352 | ₩157,375 | -1.79% | 3.9만 |
|---|
| 2026.02.03 | ₩153,033 | ₩159,985 | ₩153,033 | ₩157,521 | +2.93% | 4.9만 |
|---|
| 2026.02.02 | ₩150,249 | ₩154,378 | ₩150,249 | ₩152,500 | +1.50% | 3.2만 |
|---|
| 2026.01.30 | ₩151,608 | ₩153,606 | ₩151,155 | ₩151,168 | -0.29% | 1.6만 |
|---|
| 2026.01.29 | ₩152,234 | ₩155,630 | ₩152,167 | ₩153,126 | +0.59% | 3.1만 |
|---|
| 2026.01.28 | ₩151,834 | ₩154,498 | ₩151,794 | ₩152,167 | +0.22% | 1.7만 |
|---|
| 2026.01.27 | ₩151,168 | ₩153,166 | ₩150,569 | ₩151,794 | +0.41% | 6.3만 |
|---|
| 2026.01.26 | ₩155,417 | ₩155,417 | ₩150,942 | ₩151,954 | -2.23% | 7.4만 |
|---|
| 2026.01.23 | ₩157,868 | ₩161,797 | ₩153,033 | ₩154,338 | -2.24% | 11.5만 |
|---|
| 2026.01.22 | ₩158,987 | ₩164,354 | ₩157,695 | ₩157,828 | -0.73% | 11.5만 |
|---|
| 2026.01.21 | ₩159,879 | ₩161,490 | ₩153,446 | ₩159,200 | -0.42% | 1.5만 |
|---|
| 2026.01.20 | ₩157,215 | ₩163,395 | ₩157,215 | ₩158,520 | +0.83% | 15.1만 |
|---|
| 2026.01.16 | ₩156,509 | ₩161,211 | ₩156,496 | ₩158,494 | +1.27% | 7.2만 |
|---|
| 2026.01.15 | ₩155,830 | ₩158,494 | ₩153,166 | ₩156,323 | +0.32% | 2.7만 |
|---|
| 2026.01.14 | ₩152,500 | ₩156,589 | ₩152,181 | ₩154,778 | +1.49% | 6만 |
|---|
| 2026.01.13 | ₩148,518 | ₩152,900 | ₩148,518 | ₩152,101 | +2.41% | 3.7만 |
|---|
| 2026.01.12 | ₩145,668 | ₩149,144 | ₩145,028 | ₩148,265 | +1.78% | 4.3만 |
|---|
| 2026.01.09 | ₩141,113 | ₩146,507 | ₩140,100 | ₩145,668 | +3.23% | 5만 |
|---|
| 2026.01.08 | ₩140,007 | ₩140,354 | ₩137,929 | ₩139,688 | -0.23% | 2.2만 |
|---|
| 2026.01.07 | ₩141,113 | ₩141,113 | ₩138,116 | ₩138,848 | -1.60% | 2.8만 |
|---|
| 2026.01.06 | ₩140,180 | ₩142,498 | ₩138,103 | ₩139,901 | -0.20% | 4.7만 |
|---|
| 2026.01.05 | ₩139,847 | ₩141,672 | ₩139,847 | ₩140,860 | +0.72% | 2.7만 |
|---|
| 2026.01.02 | ₩139,847 | ₩141,179 | ₩138,156 | ₩138,529 | -0.94% | 3.5만 |
|---|
| 2025.12.31 | ₩137,184 | ₩141,273 | ₩136,118 | ₩139,048 | +1.36% | 3.5만 |
|---|
| 2025.12.30 | ₩135,599 | ₩138,516 | ₩135,599 | ₩137,410 | +1.34% | 3.1만 |
|---|
| 2025.12.29 | ₩136,025 | ₩137,850 | ₩135,545 | ₩135,599 | -0.31% | 1.6만 |
|---|
| 2025.12.26 | ₩137,184 | ₩137,863 | ₩136,518 | ₩137,117 | -0.05% | 8천 |
|---|
| 2025.12.24 | ₩138,755 | ₩139,102 | ₩137,184 | ₩137,690 | -0.77% | 4.1천 |
|---|
| 2025.12.23 | ₩138,516 | ₩139,661 | ₩138,143 | ₩138,555 | +0.03% | 6.6천 |
|---|
| 2025.12.22 | ₩136,917 | ₩139,528 | ₩136,904 | ₩138,316 | +1.02% | 4.9만 |
|---|
| 2025.12.19 | ₩137,530 | ₩138,582 | ₩136,877 | ₩136,877 | -0.47% | 1.8만 |
|---|
| 2025.12.18 | ₩136,052 | ₩136,851 | ₩135,199 | ₩135,852 | -0.15% | 1.4만 |
|---|
| 2025.12.17 | ₩137,050 | ₩138,462 | ₩135,852 | ₩135,852 | -0.87% | 2만 |
|---|
| 2025.12.16 | ₩137,850 | ₩138,396 | ₩135,679 | ₩136,052 | -1.30% | 2만 |
|---|
| 2025.12.15 | ₩139,168 | ₩139,181 | ₩136,518 | ₩137,010 | -1.55% | 1.3만 |
|---|
| 2025.12.12 | ₩139,887 | ₩139,887 | ₩137,770 | ₩139,008 | -0.63% | 4.6천 |
|---|
| 2025.12.11 | ₩138,516 | ₩140,114 | ₩138,289 | ₩138,516 | 0.00% | 2.5만 |
|---|
| 2025.12.10 | ₩140,806 | ₩140,806 | ₩137,863 | ₩137,890 | -2.07% | 1.5만 |
|---|
| 2025.12.09 | ₩139,168 | ₩141,193 | ₩138,316 | ₩138,316 | -0.61% | 1.1만 |
|---|
| 2025.12.08 | ₩139,048 | ₩139,847 | ₩137,517 | ₩138,782 | -0.19% | 1.4만 |
|---|
| 2025.12.05 | ₩138,675 | ₩140,726 | ₩138,249 | ₩139,435 | +0.55% | 2.2만 |
|---|
| 2025.12.04 | ₩139,355 | ₩141,486 | ₩139,142 | ₩139,714 | +0.26% | 1.1만 |
|---|
| 2025.12.03 | ₩140,207 | ₩141,179 | ₩139,728 | ₩141,139 | +0.66% | 1.5만 |
|---|
| 2025.12.02 | ₩138,795 | ₩140,180 | ₩138,795 | ₩139,874 | +0.78% | 6.6천 |
|---|
| 2025.12.01 | ₩139,967 | ₩140,407 | ₩136,638 | ₩139,248 | -0.51% | 3.4만 |
|---|
| 2025.11.28 | ₩140,194 | ₩141,179 | ₩139,847 | ₩140,087 | -0.08% | 1.9천 |
|---|
| 2025.11.26 | ₩138,382 | ₩140,913 | ₩136,957 | ₩140,194 | +1.31% | 2만 |
|---|
| 2025.11.25 | ₩139,488 | ₩139,488 | ₩137,983 | ₩138,516 | -0.70% | 1만 |
|---|
| 2025.11.24 | ₩134,786 | ₩139,834 | ₩134,786 | ₩138,649 | +2.87% | 2.6만 |
|---|
| 2025.11.21 | ₩134,853 | ₩136,931 | ₩134,520 | ₩136,052 | +0.89% | 1.1만 |
|---|
| 2025.11.20 | ₩137,503 | ₩138,009 | ₩135,559 | ₩135,679 | -1.33% | 1.1만 |
|---|
| 2025.11.19 | ₩135,878 | ₩138,516 | ₩135,452 | ₩136,198 | +0.24% | 2.1만 |
|---|
| 2025.11.18 | ₩135,998 | ₩138,076 | ₩135,852 | ₩137,050 | +0.77% | 2.9만 |
|---|
| 2025.11.17 | ₩136,931 | ₩139,341 | ₩136,931 | ₩138,076 | +0.84% | 3만 |
|---|
| 2025.11.14 | ₩138,116 | ₩140,207 | ₩137,197 | ₩138,103 | -0.01% | 3.5만 |
|---|
| 2025.11.13 | ₩140,513 | ₩141,406 | ₩137,517 | ₩137,929 | -1.84% | 2.4만 |
|---|
| 2025.11.12 | ₩139,847 | ₩143,044 | ₩139,514 | ₩139,981 | +0.10% | 3.8만 |
|---|
| 2025.11.11 | ₩139,514 | ₩140,567 | ₩139,181 | ₩139,901 | +0.28% | 10.1만 |
|---|
| 2025.11.10 | ₩141,486 | ₩142,671 | ₩139,301 | ₩140,180 | -0.92% | 7만 |
|---|
| 2025.11.07 | ₩137,197 | ₩141,326 | ₩136,518 | ₩140,513 | +2.42% | 3.3만 |
|---|
| 2025.11.06 | ₩140,660 | ₩142,511 | ₩138,183 | ₩138,742 | -1.36% | 2.3만 |
|---|
| 2025.11.05 | ₩137,184 | ₩141,113 | ₩136,744 | ₩139,714 | +1.84% | 4.3만 |
|---|
| 2025.11.04 | ₩135,932 | ₩140,180 | ₩135,932 | ₩137,557 | +1.20% | 3.7만 |
|---|
| 2025.11.03 | ₩136,678 | ₩140,846 | ₩136,598 | ₩139,674 | +2.19% | 2.7만 |
|---|
| 2025.10.31 | ₩137,197 | ₩137,983 | ₩135,865 | ₩137,983 | +0.57% | 2.6만 |
|---|
| 2025.10.30 | ₩136,078 | ₩138,529 | ₩135,852 | ₩137,503 | +1.05% | 2.6만 |
|---|
| 2025.10.29 | ₩138,316 | ₩138,316 | ₩134,054 | ₩134,054 | -3.08% | 1.4만 |
|---|
| 2025.10.28 | ₩137,130 | ₩138,129 | ₩134,586 | ₩136,411 | -0.52% | 2.2만 |
|---|
| 2025.10.27 | ₩137,197 | ₩137,890 | ₩136,251 | ₩137,756 | +0.41% | 1.9만 |
|---|
| 2025.10.24 | ₩136,904 | ₩139,181 | ₩135,932 | ₩138,076 | +0.86% | 1.5만 |
|---|
| 2025.10.23 | ₩140,913 | ₩141,166 | ₩135,652 | ₩135,652 | -3.73% | 2.7만 |
|---|
| 2025.10.22 | ₩137,783 | ₩140,593 | ₩137,783 | ₩140,593 | +2.04% | 1.6만 |
|---|
| 2025.10.21 | ₩140,380 | ₩143,843 | ₩137,317 | ₩138,848 | -1.09% | 2.5만 |
|---|
| 2025.10.20 | ₩137,250 | ₩141,512 | ₩137,197 | ₩140,513 | +2.38% | 2.5만 |
|---|
| 2025.10.17 | ₩138,516 | ₩139,448 | ₩136,638 | ₩138,302 | -0.15% | 2.5만 |
|---|
| 2025.10.16 | ₩141,446 | ₩141,446 | ₩138,516 | ₩139,608 | -1.30% | 1.4만 |
|---|
| 2025.10.15 | ₩142,511 | ₩143,443 | ₩140,300 | ₩141,113 | -0.98% | 1.1만 |
|---|
| 2025.10.14 | ₩141,179 | ₩143,976 | ₩141,179 | ₩142,604 | +1.01% | 4.8만 |
|---|
| 2025.10.13 | ₩141,898 | ₩144,789 | ₩140,513 | ₩141,339 | -0.39% | 1.6만 |
|---|
| 2025.10.10 | ₩142,817 | ₩143,244 | ₩141,512 | ₩142,498 | -0.22% | 9.3천 |
|---|