시장 데이터를 불러오는 중
Martin Midstream Partners L.P. - Common Units Representing Limited Partnership Interests · MMLP · NASDAQ
주식과 워런트 등 복수 증권을 묶은 유닛 상품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,481 | ₩2,747 | ₩2,481 | ₩2,721 | +9.68% | 3.1만 |
| 2026.10.08 | ₩2,467 | ₩2,494 | ₩2,427 | ₩2,494 | +1.08% | 2만 |
| 2026.10.07 | ₩2,587 | ₩2,747 | ₩2,347 | ₩2,481 | -4.12% | 14.6만 |
| 2026.10.06 | ₩2,894 | ₩2,894 | ₩2,574 | ₩2,614 | -9.68% | 5.6만 |
| 2026.10.05 | ₩2,974 | ₩2,974 | ₩2,801 | ₩2,801 | -5.83% | 1.3만 |
| 2026.10.02 | ₩2,867 | ₩3,001 | ₩2,867 | ₩2,908 | +1.40% | 2.5만 |
| 2026.10.01 | ₩2,948 | ₩3,001 | ₩2,867 | ₩2,908 | -1.36% | 1.8만 |
| 2026.09.30 | ₩2,934 | ₩2,974 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,961 |
| +0.91% |
| 5.9천 |
| 2026.09.29 | ₩2,974 | ₩2,974 | ₩2,881 | ₩2,934 | -1.35% | 4.7천 |
|---|
| 2026.09.28 | ₩2,948 | ₩3,001 | ₩2,908 | ₩2,908 | -1.36% | 1.5천 |
|---|
| 2026.09.25 | ₩2,961 | ₩3,014 | ₩2,881 | ₩2,881 | -2.70% | 7천 |
|---|
| 2026.09.24 | ₩2,894 | ₩3,108 | ₩2,867 | ₩2,974 | +2.76% | 3.7만 |
|---|
| 2026.09.23 | ₩2,908 | ₩3,028 | ₩2,908 | ₩2,961 | +1.83% | 5.5천 |
|---|
| 2026.09.22 | ₩2,948 | ₩3,041 | ₩2,881 | ₩2,974 | +0.90% | 1.4만 |
|---|
| 2026.09.21 | ₩2,988 | ₩2,988 | ₩2,827 | ₩2,894 | -3.12% | 1.6만 |
|---|
| 2026.09.18 | ₩2,948 | ₩2,974 | ₩2,827 | ₩2,827 | -4.07% | 1.5만 |
|---|
| 2026.09.17 | ₩2,894 | ₩3,121 | ₩2,894 | ₩2,948 | +1.84% | 8.3천 |
|---|
| 2026.09.16 | ₩3,121 | ₩3,121 | ₩2,961 | ₩3,028 | -2.99% | 6천 |
|---|
| 2026.09.15 | ₩2,867 | ₩3,108 | ₩2,867 | ₩3,068 | +6.98% | 2.7만 |
|---|
| 2026.09.14 | ₩2,881 | ₩2,934 | ₩2,867 | ₩2,934 | +1.85% | 5.8천 |
|---|
| 2026.09.11 | ₩3,041 | ₩3,041 | ₩2,894 | ₩2,908 | -4.39% | 1.7만 |
|---|
| 2026.09.10 | ₩2,934 | ₩2,961 | ₩2,921 | ₩2,921 | -0.45% | 7.4천 |
|---|
| 2026.09.09 | ₩3,094 | ₩3,094 | ₩2,934 | ₩2,934 | -5.17% | 4.4천 |
|---|
| 2026.09.08 | ₩3,121 | ₩3,121 | ₩2,934 | ₩2,934 | -5.98% | 1.5만 |
|---|
| 2026.09.04 | ₩3,188 | ₩3,188 | ₩3,188 | ₩3,188 | 0.00% | 500 |
|---|
| 2026.09.03 | ₩3,134 | ₩3,134 | ₩3,134 | ₩3,134 | 0.00% | 400 |
|---|
| 2026.09.02 | ₩3,041 | ₩3,201 | ₩3,028 | ₩3,068 | +0.88% | 8.8천 |
|---|
| 2026.09.01 | ₩3,068 | ₩3,201 | ₩3,068 | ₩3,108 | +1.30% | 1.2만 |
|---|
| 2026.08.31 | ₩3,094 | ₩3,188 | ₩2,974 | ₩3,121 | +0.86% | 1.4천 |
|---|
| 2026.08.28 | ₩2,961 | ₩3,241 | ₩2,961 | ₩3,001 | +1.35% | 2만 |
|---|
| 2026.08.27 | ₩3,001 | ₩3,054 | ₩2,948 | ₩2,961 | -1.33% | 7.7천 |
|---|
| 2026.08.26 | ₩3,041 | ₩3,068 | ₩2,961 | ₩2,961 | -2.63% | 3.8천 |
|---|
| 2026.08.25 | ₩3,081 | ₩3,081 | ₩3,001 | ₩3,001 | -2.60% | 2.6만 |
|---|
| 2026.08.24 | ₩3,134 | ₩3,201 | ₩3,028 | ₩3,108 | -0.85% | 8천 |
|---|
| 2026.08.21 | ₩3,014 | ₩3,134 | ₩3,001 | ₩3,028 | +0.44% | 7.5천 |
|---|
| 2026.08.20 | ₩3,134 | ₩3,134 | ₩3,068 | ₩3,068 | -2.13% | 7.3천 |
|---|
| 2026.08.19 | ₩3,161 | ₩3,201 | ₩2,988 | ₩3,108 | -1.69% | 1.9만 |
|---|
| 2026.08.18 | ₩3,348 | ₩3,348 | ₩3,148 | ₩3,174 | -5.18% | 5.2천 |
|---|
| 2026.08.17 | ₩3,228 | ₩3,254 | ₩3,161 | ₩3,254 | +0.83% | 2.2천 |
|---|
| 2026.08.14 | ₩3,134 | ₩3,334 | ₩3,134 | ₩3,201 | +2.13% | 2.6만 |
|---|
| 2026.08.13 | ₩3,254 | ₩3,254 | ₩3,054 | ₩3,054 | -6.15% | 1.2만 |
|---|
| 2026.08.12 | ₩3,281 | ₩3,334 | ₩3,201 | ₩3,201 | -2.44% | 4.2천 |
|---|
| 2026.08.11 | ₩3,348 | ₩3,348 | ₩3,148 | ₩3,148 | -5.98% | 1만 |
|---|
| 2026.08.10 | ₩3,401 | ₩3,401 | ₩3,334 | ₩3,334 | -1.96% | 4.4천 |
|---|
| 2026.08.07 | ₩3,201 | ₩3,534 | ₩3,201 | ₩3,268 | +2.08% | 4.9만 |
|---|
| 2026.08.06 | ₩3,108 | ₩3,401 | ₩3,001 | ₩3,401 | +9.44% | 6만 |
|---|
| 2026.08.05 | ₩3,148 | ₩3,174 | ₩3,121 | ₩3,148 | 0.00% | 4.7천 |
|---|
| 2026.08.04 | ₩3,401 | ₩3,401 | ₩3,108 | ₩3,254 | -4.31% | 9천 |
|---|
| 2026.08.03 | ₩3,294 | ₩3,401 | ₩3,174 | ₩3,268 | -0.81% | 2.3천 |
|---|
| 2026.07.31 | ₩3,228 | ₩3,281 | ₩3,188 | ₩3,254 | +0.83% | 3.8천 |
|---|
| 2026.07.30 | ₩3,148 | ₩3,241 | ₩3,148 | ₩3,174 | +0.85% | 1.7천 |
|---|
| 2026.07.29 | ₩3,308 | ₩3,308 | ₩3,188 | ₩3,188 | -3.63% | 3.3천 |
|---|
| 2026.07.28 | ₩3,308 | ₩3,361 | ₩3,174 | ₩3,174 | -4.03% | 1.8천 |
|---|
| 2026.07.27 | ₩3,334 | ₩3,361 | ₩3,268 | ₩3,361 | +0.80% | 4.5천 |
|---|
| 2026.07.24 | ₩3,254 | ₩3,321 | ₩3,241 | ₩3,268 | +0.41% | 3.8천 |
|---|
| 2026.07.23 | ₩3,334 | ₩3,348 | ₩3,121 | ₩3,254 | -2.40% | 1.5만 |
|---|
| 2026.07.22 | ₩3,201 | ₩3,294 | ₩3,174 | ₩3,294 | +2.92% | 1.5만 |
|---|
| 2026.07.21 | ₩3,094 | ₩3,201 | ₩3,094 | ₩3,121 | +0.86% | 7.5천 |
|---|
| 2026.07.20 | ₩3,188 | ₩3,188 | ₩3,068 | ₩3,121 | -2.09% | 6.8천 |
|---|
| 2026.07.17 | ₩3,134 | ₩3,268 | ₩3,134 | ₩3,241 | +3.40% | 9.1천 |
|---|
| 2026.07.16 | ₩3,054 | ₩3,334 | ₩2,867 | ₩3,188 | +4.37% | 2.7만 |
|---|
| 2026.07.15 | ₩2,881 | ₩3,028 | ₩2,827 | ₩3,028 | +5.09% | 4.6만 |
|---|
| 2026.07.14 | ₩3,068 | ₩3,068 | ₩2,867 | ₩2,881 | -6.09% | 2.7만 |
|---|
| 2026.07.13 | ₩2,961 | ₩3,134 | ₩2,961 | ₩3,028 | +2.25% | 4.9천 |
|---|
| 2026.07.10 | ₩3,041 | ₩3,041 | ₩2,921 | ₩2,974 | -2.19% | 1.4만 |
|---|
| 2026.07.09 | ₩3,108 | ₩3,108 | ₩3,001 | ₩3,041 | -2.15% | 1.5만 |
|---|
| 2026.07.08 | ₩3,121 | ₩3,241 | ₩3,121 | ₩3,188 | +2.14% | 1.8만 |
|---|
| 2026.07.07 | ₩3,134 | ₩3,228 | ₩3,068 | ₩3,121 | -0.43% | 2.7만 |
|---|
| 2026.07.06 | ₩3,041 | ₩3,148 | ₩3,041 | ₩3,081 | +1.32% | 2만 |
|---|
| 2026.07.02 | ₩3,214 | ₩3,321 | ₩3,001 | ₩3,214 | 0.00% | 6만 |
|---|
| 2026.07.01 | ₩3,094 | ₩3,134 | ₩2,934 | ₩3,094 | 0.00% | 5.4만 |
|---|
| 2026.06.30 | ₩2,961 | ₩3,081 | ₩2,894 | ₩3,081 | +4.05% | 3.4만 |
|---|
| 2026.06.29 | ₩3,041 | ₩3,068 | ₩2,801 | ₩3,014 | -0.88% | 3.7만 |
|---|
| 2026.06.26 | ₩2,934 | ₩2,934 | ₩2,801 | ₩2,827 | -3.64% | 3.1만 |
|---|
| 2026.06.25 | ₩3,028 | ₩3,081 | ₩2,841 | ₩2,841 | -6.17% | 2.7만 |
|---|
| 2026.06.24 | ₩2,988 | ₩3,094 | ₩2,934 | ₩3,054 | +2.23% | 5.6만 |
|---|
| 2026.06.23 | ₩3,028 | ₩3,028 | ₩2,761 | ₩2,908 | -3.96% | 4.4만 |
|---|
| 2026.06.22 | ₩3,281 | ₩3,281 | ₩2,521 | ₩2,867 | -12.60% | 13.8만 |
|---|
| 2026.06.18 | ₩3,494 | ₩3,508 | ₩3,028 | ₩3,188 | -8.78% | 10.6만 |
|---|
| 2026.06.17 | ₩3,521 | ₩3,548 | ₩3,388 | ₩3,428 | -2.65% | 1.2만 |
|---|
| 2026.06.16 | ₩3,588 | ₩3,588 | ₩3,454 | ₩3,521 | -1.86% | 1.4만 |
|---|
| 2026.06.15 | ₩3,494 | ₩3,694 | ₩3,494 | ₩3,588 | +2.67% | 1.2만 |
|---|
| 2026.06.12 | ₩3,894 | ₩3,961 | ₩3,521 | ₩3,588 | -7.88% | 7.1만 |
|---|
| 2026.06.11 | ₩3,734 | ₩4,001 | ₩3,708 | ₩3,921 | +5.00% | 11.5만 |
|---|
| 2026.06.10 | ₩3,428 | ₩3,721 | ₩3,428 | ₩3,721 | +8.56% | 3.7만 |
|---|
| 2026.06.09 | ₩3,494 | ₩3,628 | ₩3,374 | ₩3,468 | -0.76% | 3.7만 |
|---|
| 2026.06.08 | ₩3,454 | ₩3,681 | ₩3,241 | ₩3,534 | +2.32% | 8.8만 |
|---|
| 2026.06.05 | ₩3,361 | ₩3,534 | ₩3,361 | ₩3,494 | +3.97% | 3.7만 |
|---|
| 2026.06.04 | ₩3,521 | ₩3,534 | ₩3,361 | ₩3,374 | -4.17% | 2.8만 |
|---|
| 2026.06.03 | ₩3,388 | ₩3,508 | ₩3,348 | ₩3,348 | -1.18% | 3.9만 |
|---|
| 2026.06.02 | ₩3,174 | ₩3,521 | ₩3,174 | ₩3,454 | +8.82% | 5.1만 |
|---|
| 2026.06.01 | ₩3,294 | ₩3,441 | ₩3,201 | ₩3,201 | -2.83% | 2.6만 |
|---|
| 2026.05.29 | ₩3,281 | ₩3,534 | ₩3,174 | ₩3,241 | -1.22% | 7.8만 |
|---|
| 2026.05.28 | ₩3,201 | ₩3,281 | ₩3,081 | ₩3,281 | +2.50% | 3.5만 |
|---|
| 2026.05.27 | ₩3,441 | ₩3,468 | ₩3,014 | ₩3,094 | -10.08% | 7.6만 |
|---|
| 2026.05.26 | ₩3,428 | ₩3,521 | ₩3,268 | ₩3,348 | -2.33% | 2.3만 |
|---|
| 2026.05.22 | ₩3,414 | ₩3,521 | ₩3,308 | ₩3,348 | -1.95% | 4.6만 |
|---|
| 2026.05.21 | ₩3,388 | ₩3,428 | ₩3,361 | ₩3,388 | 0.00% | 7천 |
|---|
| 2026.05.20 | ₩3,308 | ₩3,401 | ₩3,308 | ₩3,388 | +2.42% | 1.3만 |
|---|
| 2026.05.19 | ₩3,454 | ₩3,454 | ₩3,308 | ₩3,334 | -3.47% | 1.1만 |
|---|
| 2026.05.18 | ₩3,508 | ₩3,628 | ₩3,334 | ₩3,388 | -3.42% | 3.2만 |
|---|
| 2026.05.15 | ₩3,548 | ₩3,668 | ₩3,401 | ₩3,548 | 0.00% | 2.3만 |
|---|
| 2026.05.14 | ₩3,508 | ₩3,668 | ₩3,508 | ₩3,588 | +2.28% | 2.7만 |
|---|
| 2026.05.13 | ₩3,401 | ₩3,588 | ₩3,348 | ₩3,561 | +4.71% | 3.2만 |
|---|
| 2026.05.12 | ₩3,388 | ₩3,628 | ₩3,388 | ₩3,454 | +1.97% | 9.3천 |
|---|
| 2026.05.11 | ₩3,401 | ₩3,468 | ₩3,294 | ₩3,388 | -0.39% | 9.9천 |
|---|
| 2026.05.08 | ₩3,254 | ₩3,548 | ₩3,254 | ₩3,468 | +6.56% | 2.3만 |
|---|
| 2026.05.07 | ₩3,214 | ₩3,454 | ₩3,148 | ₩3,428 | +6.64% | 8.4만 |
|---|
| 2026.05.06 | ₩3,374 | ₩3,374 | ₩3,148 | ₩3,214 | -4.74% | 3.8만 |
|---|
| 2026.05.05 | ₩3,708 | ₩3,708 | ₩3,228 | ₩3,254 | -12.23% | 6.4만 |
|---|
| 2026.05.04 | ₩3,361 | ₩3,361 | ₩3,228 | ₩3,228 | -3.97% | 2.4만 |
|---|
| 2026.05.01 | ₩3,348 | ₩3,534 | ₩3,281 | ₩3,428 | +2.39% | 1.4만 |
|---|
| 2026.04.30 | ₩3,321 | ₩3,521 | ₩3,321 | ₩3,401 | +2.41% | 1.3만 |
|---|
| 2026.04.29 | ₩3,348 | ₩3,401 | ₩3,308 | ₩3,401 | +1.59% | 5.9천 |
|---|
| 2026.04.28 | ₩3,321 | ₩3,361 | ₩3,294 | ₩3,334 | +0.40% | 2.1만 |
|---|
| 2026.04.27 | ₩3,361 | ₩3,454 | ₩3,308 | ₩3,388 | +0.79% | 7.9천 |
|---|
| 2026.04.24 | ₩3,414 | ₩3,534 | ₩3,374 | ₩3,374 | -1.17% | 3.6천 |
|---|
| 2026.04.23 | ₩3,641 | ₩3,641 | ₩3,308 | ₩3,414 | -6.23% | 9.9천 |
|---|
| 2026.04.22 | ₩3,774 | ₩3,948 | ₩3,668 | ₩3,734 | -1.06% | 7.9만 |
|---|
| 2026.04.21 | ₩3,721 | ₩3,721 | ₩3,614 | ₩3,694 | -0.72% | 2.7천 |
|---|
| 2026.04.20 | ₩3,774 | ₩3,774 | ₩3,588 | ₩3,601 | -4.59% | 6.5천 |
|---|
| 2026.04.17 | ₩3,774 | ₩3,894 | ₩3,708 | ₩3,748 | -0.71% | 6.3천 |
|---|
| 2026.04.16 | ₩3,654 | ₩3,948 | ₩3,654 | ₩3,788 | +3.65% | 2.5만 |
|---|
| 2026.04.15 | ₩3,441 | ₩3,774 | ₩3,441 | ₩3,534 | +2.71% | 9.4천 |
|---|
| 2026.04.14 | ₩3,561 | ₩3,734 | ₩3,441 | ₩3,454 | -3.00% | 1.4만 |
|---|
| 2026.04.13 | ₩3,628 | ₩3,694 | ₩3,574 | ₩3,628 | 0.00% | 1만 |
|---|
| 2026.04.10 | ₩3,588 | ₩3,761 | ₩3,441 | ₩3,654 | +1.86% | 2.6만 |
|---|
| 2026.04.09 | ₩3,521 | ₩3,588 | ₩3,441 | ₩3,494 | -0.76% | 8천 |
|---|
| 2026.04.08 | ₩3,468 | ₩3,601 | ₩3,441 | ₩3,574 | +3.08% | 2만 |
|---|
| 2026.04.07 | ₩3,668 | ₩3,734 | ₩3,561 | ₩3,574 | -2.55% | 8.4천 |
|---|
| 2026.04.06 | ₩3,668 | ₩3,681 | ₩3,374 | ₩3,654 | -0.36% | 1.2만 |
|---|
| 2026.04.02 | ₩3,774 | ₩3,774 | ₩3,774 | ₩3,774 | 0.00% | 1.8천 |
|---|
| 2026.04.01 | ₩3,668 | ₩3,774 | ₩3,668 | ₩3,774 | +2.91% | 1.9만 |
|---|
| 2026.03.31 | ₩3,681 | ₩3,814 | ₩3,668 | ₩3,681 | 0.00% | 1.6만 |
|---|
| 2026.03.30 | ₩3,294 | ₩3,708 | ₩3,214 | ₩3,694 | +12.15% | 7.7만 |
|---|
| 2026.03.27 | ₩3,481 | ₩3,534 | ₩3,334 | ₩3,334 | -4.21% | 7.5천 |
|---|
| 2026.03.26 | ₩3,548 | ₩3,601 | ₩3,441 | ₩3,588 | +1.13% | 6.5천 |
|---|
| 2026.03.25 | ₩3,454 | ₩3,494 | ₩3,454 | ₩3,454 | 0.00% | 4천 |
|---|
| 2026.03.24 | ₩3,334 | ₩3,441 | ₩3,254 | ₩3,441 | +3.20% | 9.2천 |
|---|
| 2026.03.23 | ₩3,081 | ₩3,454 | ₩3,081 | ₩3,348 | +8.66% | 7.6천 |
|---|
| 2026.03.20 | ₩3,521 | ₩3,561 | ₩3,028 | ₩3,028 | -14.02% | 7.7만 |
|---|
| 2026.03.19 | ₩3,588 | ₩3,588 | ₩3,348 | ₩3,508 | -2.23% | 2.9만 |
|---|
| 2026.03.18 | ₩3,494 | ₩3,574 | ₩3,428 | ₩3,574 | +2.29% | 1.2만 |
|---|
| 2026.03.17 | ₩3,681 | ₩3,681 | ₩3,454 | ₩3,454 | -6.16% | 6.7천 |
|---|
| 2026.03.16 | ₩3,734 | ₩3,761 | ₩3,561 | ₩3,574 | -4.29% | 6.9천 |
|---|
| 2026.03.13 | ₩3,788 | ₩3,921 | ₩3,681 | ₩3,681 | -2.82% | 9천 |
|---|
| 2026.03.12 | ₩3,708 | ₩3,854 | ₩3,694 | ₩3,761 | +1.44% | 1.1만 |
|---|
| 2026.03.11 | ₩3,774 | ₩3,868 | ₩3,748 | ₩3,788 | +0.35% | 7.6천 |
|---|
| 2026.03.10 | ₩3,801 | ₩3,921 | ₩3,788 | ₩3,841 | +1.05% | 6.6천 |
|---|
| 2026.03.09 | ₩3,988 | ₩4,321 | ₩3,761 | ₩3,828 | -4.01% | 8.9만 |
|---|
| 2026.03.06 | ₩3,774 | ₩3,988 | ₩3,748 | ₩3,948 | +4.59% | 5.1천 |
|---|
| 2026.03.05 | ₩3,934 | ₩3,934 | ₩3,788 | ₩3,788 | -3.73% | 6.4천 |
|---|
| 2026.03.04 | ₩3,868 | ₩4,028 | ₩3,748 | ₩3,921 | +1.38% | 7.6천 |
|---|
| 2026.03.03 | ₩3,841 | ₩4,068 | ₩3,788 | ₩3,908 | +1.74% | 2.1만 |
|---|
| 2026.03.02 | ₩3,868 | ₩4,055 | ₩3,708 | ₩3,894 | +0.69% | 1.7만 |
|---|
| 2026.02.27 | ₩3,828 | ₩3,854 | ₩3,761 | ₩3,828 | 0.00% | 5.2천 |
|---|
| 2026.02.26 | ₩3,801 | ₩3,974 | ₩3,721 | ₩3,841 | +1.05% | 1.2만 |
|---|
| 2026.02.25 | ₩3,814 | ₩4,001 | ₩3,748 | ₩3,748 | -1.75% | 1.1만 |
|---|
| 2026.02.24 | ₩3,908 | ₩4,041 | ₩3,814 | ₩3,828 | -2.05% | 5.1천 |
|---|
| 2026.02.23 | ₩3,828 | ₩4,028 | ₩3,801 | ₩3,974 | +3.83% | 1.6만 |
|---|
| 2026.02.20 | ₩3,841 | ₩3,841 | ₩3,841 | ₩3,841 | 0.00% | 1.6천 |
|---|
| 2026.02.19 | ₩3,854 | ₩3,988 | ₩3,841 | ₩3,908 | +1.38% | 8.2천 |
|---|
| 2026.02.18 | ₩3,881 | ₩4,001 | ₩3,801 | ₩3,921 | +1.03% | 7천 |
|---|
| 2026.02.17 | ₩3,801 | ₩4,001 | ₩3,774 | ₩3,868 | +1.75% | 1.3만 |
|---|
| 2026.02.13 | ₩3,574 | ₩3,841 | ₩3,534 | ₩3,734 | +4.48% | 6.1만 |
|---|
| 2026.02.12 | ₩3,534 | ₩3,614 | ₩3,534 | ₩3,588 | +1.51% | 7.2천 |
|---|
| 2026.02.11 | ₩3,574 | ₩3,641 | ₩3,414 | ₩3,414 | -4.48% | 9.8천 |
|---|
| 2026.02.10 | ₩3,521 | ₩3,654 | ₩3,521 | ₩3,588 | +1.89% | 7.6천 |
|---|
| 2026.02.09 | ₩3,708 | ₩3,801 | ₩3,534 | ₩3,614 | -2.52% | 3만 |
|---|
| 2026.02.06 | ₩3,628 | ₩3,828 | ₩3,628 | ₩3,761 | +3.68% | 1.4만 |
|---|
| 2026.02.05 | ₩3,721 | ₩3,734 | ₩3,534 | ₩3,681 | -1.08% | 1.1만 |
|---|
| 2026.02.04 | ₩3,801 | ₩3,841 | ₩3,654 | ₩3,694 | -2.81% | 8.3천 |
|---|
| 2026.02.03 | ₩3,721 | ₩3,774 | ₩3,654 | ₩3,681 | -1.08% | 9.3천 |
|---|
| 2026.02.02 | ₩3,708 | ₩3,841 | ₩3,614 | ₩3,841 | +3.60% | 1.1만 |
|---|
| 2026.01.30 | ₩3,734 | ₩3,828 | ₩3,628 | ₩3,734 | 0.00% | 6.8천 |
|---|
| 2026.01.29 | ₩3,828 | ₩3,828 | ₩3,694 | ₩3,694 | -3.48% | 4.1천 |
|---|
| 2026.01.28 | ₩3,774 | ₩3,921 | ₩3,694 | ₩3,708 | -1.77% | 1.6만 |
|---|
| 2026.01.27 | ₩3,828 | ₩3,868 | ₩3,721 | ₩3,734 | -2.44% | 6천 |
|---|
| 2026.01.26 | ₩3,894 | ₩3,961 | ₩3,734 | ₩3,734 | -4.11% | 2.6만 |
|---|
| 2026.01.23 | ₩3,881 | ₩3,961 | ₩3,774 | ₩3,894 | +0.34% | 8.1천 |
|---|
| 2026.01.22 | ₩3,681 | ₩3,934 | ₩3,681 | ₩3,868 | +5.07% | 1.2만 |
|---|
| 2026.01.21 | ₩3,788 | ₩3,881 | ₩3,614 | ₩3,641 | -3.87% | 1.2만 |
|---|
| 2026.01.20 | ₩3,748 | ₩3,881 | ₩3,748 | ₩3,748 | 0.00% | 6.5천 |
|---|
| 2026.01.16 | ₩3,801 | ₩4,028 | ₩3,748 | ₩3,841 | +1.05% | 7.7천 |
|---|
| 2026.01.15 | ₩3,868 | ₩3,988 | ₩3,748 | ₩3,774 | -2.41% | 8.3천 |
|---|
| 2026.01.14 | ₩3,961 | ₩3,974 | ₩3,668 | ₩3,668 | -7.41% | 4.4천 |
|---|
| 2026.01.13 | ₩3,908 | ₩4,028 | ₩3,894 | ₩4,028 | +3.07% | 6.1천 |
|---|
| 2026.01.12 | ₩3,948 | ₩4,014 | ₩3,921 | ₩3,988 | +1.01% | 7.8천 |
|---|
| 2026.01.09 | ₩4,014 | ₩4,028 | ₩3,894 | ₩3,948 | -1.66% | 8.3천 |
|---|
| 2026.01.08 | ₩3,814 | ₩4,095 | ₩3,801 | ₩4,068 | +6.64% | 4.2만 |
|---|
| 2026.01.07 | ₩3,708 | ₩4,014 | ₩3,708 | ₩3,894 | +5.04% | 2.5만 |
|---|
| 2026.01.06 | ₩3,601 | ₩3,708 | ₩3,601 | ₩3,614 | +0.37% | 9.8천 |
|---|
| 2026.01.05 | ₩3,574 | ₩3,721 | ₩3,494 | ₩3,641 | +1.87% | 2만 |
|---|
| 2026.01.02 | ₩3,468 | ₩3,628 | ₩3,241 | ₩3,601 | +3.85% | 1.2만 |
|---|
| 2025.12.31 | ₩3,628 | ₩3,721 | ₩3,468 | ₩3,481 | -4.04% | 3.2만 |
|---|
| 2025.12.30 | ₩3,641 | ₩3,694 | ₩3,468 | ₩3,574 | -1.83% | 2.2만 |
|---|
| 2025.12.29 | ₩3,494 | ₩3,761 | ₩3,414 | ₩3,521 | +0.76% | 1.9만 |
|---|
| 2025.12.26 | ₩3,508 | ₩3,628 | ₩3,494 | ₩3,494 | -0.38% | 2.6만 |
|---|
| 2025.12.24 | ₩3,468 | ₩3,534 | ₩3,401 | ₩3,494 | +0.77% | 2.3만 |
|---|
| 2025.12.23 | ₩3,334 | ₩3,534 | ₩3,268 | ₩3,468 | +4.00% | 2.7만 |
|---|
| 2025.12.22 | ₩3,041 | ₩3,454 | ₩2,948 | ₩3,334 | +9.65% | 7만 |
|---|
| 2025.12.19 | ₩3,121 | ₩3,334 | ₩3,014 | ₩3,014 | -3.42% | 4.7만 |
|---|
| 2025.12.18 | ₩3,108 | ₩3,254 | ₩3,094 | ₩3,228 | +3.86% | 1.1만 |
|---|
| 2025.12.17 | ₩3,161 | ₩3,254 | ₩3,068 | ₩3,108 | -1.69% | 2.7만 |
|---|
| 2025.12.16 | ₩3,254 | ₩3,254 | ₩3,148 | ₩3,161 | -2.87% | 2.2만 |
|---|
| 2025.12.15 | ₩3,428 | ₩3,481 | ₩3,294 | ₩3,294 | -3.89% | 2.5만 |
|---|
| 2025.12.12 | ₩3,374 | ₩3,481 | ₩3,361 | ₩3,468 | +2.77% | 1.7만 |
|---|
| 2025.12.11 | ₩3,454 | ₩3,588 | ₩3,361 | ₩3,468 | +0.39% | 3.4만 |
|---|
| 2025.12.10 | ₩3,494 | ₩3,614 | ₩3,494 | ₩3,521 | +0.76% | 1.2만 |
|---|
| 2025.12.09 | ₩3,681 | ₩3,708 | ₩3,548 | ₩3,588 | -2.54% | 1.9만 |
|---|
| 2025.12.08 | ₩3,401 | ₩3,921 | ₩3,374 | ₩3,748 | +10.20% | 12.3만 |
|---|
| 2025.12.05 | ₩3,428 | ₩3,441 | ₩3,401 | ₩3,401 | -0.78% | 6.6천 |
|---|
| 2025.12.04 | ₩3,468 | ₩3,494 | ₩3,468 | ₩3,468 | 0.00% | 4.7천 |
|---|
| 2025.12.03 | ₩3,468 | ₩3,494 | ₩3,441 | ₩3,494 | +0.77% | 1.6만 |
|---|
| 2025.12.02 | ₩3,454 | ₩3,508 | ₩3,401 | ₩3,508 | +1.54% | 4.7천 |
|---|
| 2025.12.01 | ₩3,441 | ₩3,468 | ₩3,401 | ₩3,468 | +0.78% | 1.1만 |
|---|
| 2025.11.28 | ₩3,588 | ₩3,588 | ₩3,481 | ₩3,481 | -2.97% | 5.3천 |
|---|
| 2025.11.26 | ₩3,494 | ₩3,548 | ₩3,468 | ₩3,494 | 0.00% | 4.4천 |
|---|
| 2025.11.25 | ₩3,494 | ₩3,561 | ₩3,414 | ₩3,561 | +1.91% | 3.4만 |
|---|
| 2025.11.24 | ₩3,494 | ₩3,534 | ₩3,494 | ₩3,508 | +0.38% | 5.8천 |
|---|
| 2025.11.21 | ₩3,508 | ₩3,534 | ₩3,468 | ₩3,534 | +0.76% | 6.6천 |
|---|
| 2025.11.20 | ₩3,414 | ₩3,561 | ₩3,414 | ₩3,561 | +4.30% | 9천 |
|---|
| 2025.11.19 | ₩3,401 | ₩3,521 | ₩3,401 | ₩3,454 | +1.57% | 3.8천 |
|---|
| 2025.11.18 | ₩3,521 | ₩3,534 | ₩3,401 | ₩3,508 | -0.38% | 9.5천 |
|---|
| 2025.11.17 | ₩3,428 | ₩3,521 | ₩3,428 | ₩3,481 | +1.56% | 1.1만 |
|---|
| 2025.11.14 | ₩3,534 | ₩3,628 | ₩3,454 | ₩3,494 | -1.13% | 5.4천 |
|---|
| 2025.11.13 | ₩3,521 | ₩3,614 | ₩3,428 | ₩3,534 | +0.38% | 1.2만 |
|---|
| 2025.11.12 | ₩3,508 | ₩3,521 | ₩3,401 | ₩3,468 | -1.14% | 9.6천 |
|---|
| 2025.11.11 | ₩3,494 | ₩3,534 | ₩3,468 | ₩3,468 | -0.76% | 2.2만 |
|---|
| 2025.11.10 | ₩3,374 | ₩3,508 | ₩3,374 | ₩3,468 | +2.77% | 6.2만 |
|---|
| 2025.11.07 | ₩3,468 | ₩3,508 | ₩3,414 | ₩3,481 | +0.38% | 2만 |
|---|
| 2025.11.06 | ₩3,401 | ₩3,521 | ₩3,401 | ₩3,521 | +3.53% | 1.3만 |
|---|
| 2025.11.05 | ₩3,481 | ₩3,481 | ₩3,414 | ₩3,441 | -1.15% | 3.8천 |
|---|
| 2025.11.04 | ₩3,401 | ₩3,534 | ₩3,401 | ₩3,428 | +0.78% | 6.7천 |
|---|
| 2025.11.03 | ₩3,534 | ₩3,601 | ₩3,428 | ₩3,441 | -2.64% | 2.9만 |
|---|
| 2025.10.31 | ₩3,588 | ₩3,601 | ₩3,508 | ₩3,588 | 0.00% | 2.3만 |
|---|
| 2025.10.30 | ₩3,534 | ₩3,668 | ₩3,468 | ₩3,561 | +0.75% | 1.5만 |
|---|
| 2025.10.29 | ₩3,654 | ₩3,721 | ₩3,641 | ₩3,668 | +0.36% | 4.9천 |
|---|
| 2025.10.28 | ₩3,508 | ₩3,721 | ₩3,454 | ₩3,721 | +6.08% | 7.5만 |
|---|
| 2025.10.27 | ₩3,601 | ₩3,668 | ₩3,468 | ₩3,508 | -2.59% | 9천 |
|---|
| 2025.10.24 | ₩3,668 | ₩3,668 | ₩3,561 | ₩3,601 | -1.82% | 2.3만 |
|---|
| 2025.10.23 | ₩3,694 | ₩3,734 | ₩3,601 | ₩3,601 | -2.53% | 4.8만 |
|---|
| 2025.10.22 | ₩3,561 | ₩3,801 | ₩3,534 | ₩3,641 | +2.25% | 4.3만 |
|---|
| 2025.10.21 | ₩3,401 | ₩3,548 | ₩3,388 | ₩3,428 | +0.78% | 3만 |
|---|
| 2025.10.20 | ₩3,361 | ₩3,428 | ₩3,348 | ₩3,401 | +1.19% | 3.5만 |
|---|
| 2025.10.17 | ₩3,414 | ₩3,534 | ₩3,321 | ₩3,334 | -2.34% | 16.7만 |
|---|
| 2025.10.16 | ₩3,668 | ₩3,988 | ₩3,361 | ₩3,441 | -6.18% | 11.6만 |
|---|
| 2025.10.15 | ₩4,081 | ₩4,215 | ₩4,081 | ₩4,121 | +0.98% | 2.1만 |
|---|
| 2025.10.14 | ₩4,121 | ₩4,215 | ₩4,001 | ₩4,215 | +2.27% | 13.3만 |
|---|
| 2025.10.13 | ₩4,001 | ₩4,135 | ₩4,001 | ₩4,135 | +3.33% | 3.6만 |
|---|
| 2025.10.10 | ₩4,068 | ₩4,188 | ₩4,068 | ₩4,068 | 0.00% | 8.2천 |
|---|
