시장 데이터를 불러오는 중
전체 종목
Mach Natural Resources LP Common Units representing Limited Partner Interests 과거 주가
Mach Natural Resources LP Common Units representing Limited Partner Interests · MNR · NYSE
주식과 워런트 등 복수 증권을 묶은 유닛 상품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Mach Natural Resources LP Common Units representing Limited Partner Interests · MNR · NYSE
주식과 워런트 등 복수 증권을 묶은 유닛 상품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,298 | ₩14,486 | ₩14,244 | ₩14,378 | +0.56% | 60.4만 |
| 2026.10.08 | ₩14,486 | ₩14,539 | ₩14,285 | ₩14,298 | -1.30% | 29.6만 |
| 2026.10.07 | ₩14,325 | ₩14,439 | ₩14,183 | ₩14,285 | -0.28% | 23.2만 |
| 2026.10.06 | ₩14,043 | ₩14,298 | ₩13,997 | ₩14,285 | +1.72% | 27만 |
| 2026.10.05 | ₩13,789 | ₩14,311 | ₩13,695 | ₩14,137 | +2.53% | 57.7만 |
| 2026.10.02 | ₩13,775 | ₩13,923 | ₩13,668 | ₩13,789 | +0.10% | 47.4만 |
| 2026.10.01 | ₩13,708 | ₩13,842 | ₩13,668 | ₩13,789 | +0.59% | 38.5만 |
| 2026.09.30 | ₩13,856 | ₩13,896 | ₩13,682 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,722 |
| -0.97% |
| 39.8만 |
| 2026.09.29 | ₩13,749 | ₩13,842 | ₩13,595 | ₩13,722 | -0.19% | 77.6만 |
|---|
| 2026.09.28 | ₩14,124 | ₩14,124 | ₩13,735 | ₩13,829 | -2.09% | 73.2만 |
|---|
| 2026.09.25 | ₩14,204 | ₩14,419 | ₩13,880 | ₩13,936 | -1.89% | 71.2만 |
|---|
| 2026.09.24 | ₩14,084 | ₩14,258 | ₩14,017 | ₩14,097 | +0.10% | 79.8만 |
|---|
| 2026.09.23 | ₩14,579 | ₩14,613 | ₩14,043 | ₩14,043 | -3.68% | 107.2만 |
|---|
| 2026.09.22 | ₩14,646 | ₩14,687 | ₩14,526 | ₩14,579 | -0.46% | 87.6만 |
|---|
| 2026.09.21 | ₩14,861 | ₩14,874 | ₩14,606 | ₩14,700 | -1.08% | 107만 |
|---|
| 2026.09.18 | ₩14,673 | ₩14,914 | ₩14,539 | ₩14,914 | +1.64% | 110.5만 |
|---|
| 2026.09.17 | ₩14,740 | ₩14,807 | ₩14,499 | ₩14,700 | -0.27% | 162.8만 |
|---|
| 2026.09.16 | ₩14,888 | ₩15,008 | ₩14,553 | ₩14,606 | -1.89% | 210.6만 |
|---|
| 2026.09.15 | ₩15,089 | ₩15,310 | ₩14,432 | ₩15,008 | -0.53% | 1298.3만 |
|---|
| 2026.09.14 | ₩16,951 | ₩16,991 | ₩16,710 | ₩16,737 | -1.26% | 44.3만 |
|---|
| 2026.09.11 | ₩16,764 | ₩16,915 | ₩16,750 | ₩16,844 | +0.48% | 30.7만 |
|---|
| 2026.09.10 | ₩17,179 | ₩17,259 | ₩16,764 | ₩16,844 | -1.95% | 39.6만 |
|---|
| 2026.09.09 | ₩17,179 | ₩17,273 | ₩16,924 | ₩16,978 | -1.17% | 39.1만 |
|---|
| 2026.09.08 | ₩17,085 | ₩17,286 | ₩16,991 | ₩17,032 | -0.31% | 39.4만 |
|---|
| 2026.09.04 | ₩16,978 | ₩16,978 | ₩16,683 | ₩16,844 | -0.79% | 28만 |
|---|
| 2026.09.03 | ₩17,005 | ₩17,005 | ₩16,784 | ₩16,857 | -0.87% | 21.9만 |
|---|
| 2026.09.02 | ₩16,938 | ₩17,146 | ₩16,864 | ₩17,018 | +0.47% | 28.8만 |
|---|
| 2026.09.01 | ₩16,884 | ₩16,978 | ₩16,784 | ₩16,898 | +0.08% | 47.5만 |
|---|
| 2026.08.31 | ₩16,616 | ₩16,898 | ₩16,616 | ₩16,750 | +0.81% | 46만 |
|---|
| 2026.08.28 | ₩16,911 | ₩17,032 | ₩16,750 | ₩16,764 | -0.87% | 23.6만 |
|---|
| 2026.08.27 | ₩16,750 | ₩16,898 | ₩16,488 | ₩16,817 | +0.40% | 32.8만 |
|---|
| 2026.08.26 | ₩16,750 | ₩16,831 | ₩16,630 | ₩16,670 | -0.48% | 36.6만 |
|---|
| 2026.08.25 | ₩16,938 | ₩16,998 | ₩16,777 | ₩16,777 | -0.95% | 28.5만 |
|---|
| 2026.08.24 | ₩16,844 | ₩17,152 | ₩16,817 | ₩16,938 | +0.56% | 39만 |
|---|
| 2026.08.21 | ₩17,005 | ₩17,219 | ₩16,790 | ₩17,032 | +0.16% | 32.9만 |
|---|
| 2026.08.20 | ₩17,045 | ₩17,124 | ₩16,831 | ₩16,898 | -0.86% | 22.3만 |
|---|
| 2026.08.19 | ₩17,018 | ₩17,139 | ₩16,904 | ₩16,924 | -0.55% | 44.1만 |
|---|
| 2026.08.18 | ₩17,072 | ₩17,139 | ₩16,737 | ₩16,884 | -1.10% | 54.6만 |
|---|
| 2026.08.17 | ₩17,139 | ₩17,273 | ₩16,764 | ₩17,005 | -0.78% | 38.6만 |
|---|
| 2026.08.14 | ₩17,514 | ₩17,608 | ₩17,286 | ₩17,434 | -0.46% | 46만 |
|---|
| 2026.08.13 | ₩17,460 | ₩17,661 | ₩17,367 | ₩17,393 | -0.38% | 52만 |
|---|
| 2026.08.12 | ₩17,447 | ₩17,956 | ₩17,447 | ₩17,501 | +0.31% | 44.9만 |
|---|
| 2026.08.11 | ₩17,661 | ₩17,769 | ₩17,501 | ₩17,621 | -0.23% | 19.6만 |
|---|
| 2026.08.10 | ₩17,447 | ₩17,661 | ₩17,152 | ₩17,661 | +1.23% | 36.5만 |
|---|
| 2026.08.07 | ₩17,353 | ₩17,668 | ₩17,219 | ₩17,367 | +0.08% | 52.3만 |
|---|
| 2026.08.06 | ₩17,809 | ₩18,037 | ₩17,769 | ₩17,849 | +0.23% | 20.9만 |
|---|
| 2026.08.05 | ₩18,023 | ₩18,023 | ₩17,661 | ₩17,715 | -1.71% | 21.9만 |
|---|
| 2026.08.04 | ₩18,050 | ₩18,251 | ₩17,722 | ₩17,903 | -0.82% | 24.8만 |
|---|
| 2026.08.03 | ₩18,023 | ₩18,204 | ₩17,996 | ₩18,117 | +0.52% | 14.4만 |
|---|
| 2026.07.31 | ₩18,063 | ₩18,298 | ₩17,956 | ₩18,278 | +1.19% | 14.3만 |
|---|
| 2026.07.30 | ₩17,849 | ₩18,090 | ₩17,770 | ₩18,063 | +1.20% | 12만 |
|---|
| 2026.07.29 | ₩18,090 | ₩18,104 | ₩17,675 | ₩17,916 | -0.96% | 16.5만 |
|---|
| 2026.07.28 | ₩17,996 | ₩18,137 | ₩17,648 | ₩17,782 | -1.19% | 17.6만 |
|---|
| 2026.07.27 | ₩17,688 | ₩18,345 | ₩17,688 | ₩17,889 | +1.14% | 47.8만 |
|---|
| 2026.07.24 | ₩17,943 | ₩18,264 | ₩17,943 | ₩17,943 | 0.00% | 10만 |
|---|
| 2026.07.23 | ₩18,184 | ₩18,372 | ₩18,037 | ₩18,063 | -0.66% | 22.9만 |
|---|
| 2026.07.22 | ₩17,809 | ₩18,184 | ₩17,715 | ₩18,104 | +1.66% | 42.9만 |
|---|
| 2026.07.21 | ₩17,675 | ₩17,795 | ₩17,434 | ₩17,608 | -0.38% | 32.4만 |
|---|
| 2026.07.20 | ₩17,621 | ₩17,688 | ₩17,447 | ₩17,541 | -0.46% | 18.4만 |
|---|
| 2026.07.17 | ₩17,420 | ₩17,728 | ₩17,400 | ₩17,621 | +1.15% | 18.6만 |
|---|
| 2026.07.16 | ₩17,635 | ₩17,849 | ₩17,326 | ₩17,326 | -1.75% | 27.7만 |
|---|
| 2026.07.15 | ₩17,554 | ₩17,755 | ₩17,420 | ₩17,541 | -0.08% | 31.5만 |
|---|
| 2026.07.14 | ₩17,554 | ₩17,635 | ₩17,387 | ₩17,568 | +0.08% | 34.7만 |
|---|
| 2026.07.13 | ₩17,179 | ₩17,514 | ₩17,179 | ₩17,407 | +1.33% | 35만 |
|---|
| 2026.07.10 | ₩17,219 | ₩17,340 | ₩17,072 | ₩17,152 | -0.39% | 8.3만 |
|---|
| 2026.07.09 | ₩17,179 | ₩17,313 | ₩17,058 | ₩17,286 | +0.62% | 16.1만 |
|---|
| 2026.07.08 | ₩17,192 | ₩17,367 | ₩16,911 | ₩17,300 | +0.62% | 29.6만 |
|---|
| 2026.07.07 | ₩16,831 | ₩17,213 | ₩16,831 | ₩17,139 | +1.83% | 30만 |
|---|
| 2026.07.06 | ₩16,790 | ₩16,999 | ₩16,777 | ₩16,831 | +0.24% | 15.7만 |
|---|
| 2026.07.02 | ₩16,965 | ₩17,219 | ₩16,777 | ₩16,884 | -0.47% | 35.3만 |
|---|
| 2026.07.01 | ₩16,750 | ₩17,058 | ₩16,750 | ₩17,045 | +1.76% | 23.9만 |
|---|
| 2026.06.30 | ₩16,831 | ₩17,072 | ₩16,764 | ₩16,938 | +0.64% | 14.9만 |
|---|
| 2026.06.29 | ₩17,085 | ₩17,259 | ₩16,777 | ₩16,804 | -1.65% | 23.7만 |
|---|
| 2026.06.26 | ₩16,764 | ₩17,166 | ₩16,750 | ₩17,058 | +1.76% | 27.7만 |
|---|
| 2026.06.25 | ₩16,777 | ₩16,951 | ₩16,563 | ₩16,924 | +0.88% | 19.1만 |
|---|
| 2026.06.24 | ₩16,683 | ₩16,884 | ₩16,415 | ₩16,777 | +0.56% | 44.1만 |
|---|
| 2026.06.23 | ₩16,683 | ₩16,884 | ₩16,563 | ₩16,857 | +1.04% | 19.9만 |
|---|
| 2026.06.22 | ₩16,643 | ₩16,924 | ₩16,522 | ₩16,817 | +1.05% | 40만 |
|---|
| 2026.06.18 | ₩16,482 | ₩16,750 | ₩16,295 | ₩16,683 | +1.22% | 67.5만 |
|---|
| 2026.06.17 | ₩16,844 | ₩17,018 | ₩16,643 | ₩16,710 | -0.80% | 42만 |
|---|
| 2026.06.16 | ₩16,924 | ₩17,085 | ₩16,469 | ₩16,924 | 0.00% | 86.2만 |
|---|
| 2026.06.15 | ₩17,474 | ₩17,661 | ₩17,025 | ₩17,045 | -2.45% | 99.9만 |
|---|
| 2026.06.12 | ₩17,621 | ₩18,152 | ₩17,621 | ₩17,769 | +0.84% | 40.6만 |
|---|
| 2026.06.11 | ₩17,996 | ₩18,096 | ₩17,527 | ₩17,554 | -2.46% | 24.4만 |
|---|
| 2026.06.10 | ₩17,889 | ₩18,063 | ₩17,782 | ₩17,996 | +0.60% | 24.8만 |
|---|
| 2026.06.09 | ₩18,385 | ₩18,527 | ₩17,782 | ₩17,903 | -2.62% | 23.2만 |
|---|
| 2026.06.08 | ₩18,184 | ₩18,465 | ₩18,090 | ₩18,318 | +0.74% | 29.3만 |
|---|
| 2026.06.05 | ₩18,331 | ₩18,378 | ₩17,956 | ₩18,023 | -1.68% | 22.8만 |
|---|
| 2026.06.04 | ₩17,970 | ₩18,553 | ₩17,822 | ₩18,425 | +2.54% | 92.6만 |
|---|
| 2026.06.03 | ₩17,943 | ₩18,211 | ₩17,836 | ₩17,996 | +0.30% | 36.5만 |
|---|
| 2026.06.02 | ₩17,795 | ₩18,077 | ₩17,692 | ₩17,943 | +0.83% | 26.4만 |
|---|
| 2026.06.01 | ₩17,795 | ₩18,318 | ₩17,795 | ₩17,903 | +0.60% | 39.1만 |
|---|
| 2026.05.29 | ₩17,836 | ₩17,995 | ₩17,755 | ₩17,795 | -0.23% | 19.8만 |
|---|
| 2026.05.28 | ₩17,983 | ₩18,278 | ₩17,862 | ₩18,037 | +0.30% | 24.1만 |
|---|
| 2026.05.27 | ₩18,104 | ₩18,372 | ₩17,836 | ₩17,956 | -0.81% | 45.5만 |
|---|
| 2026.05.26 | ₩18,573 | ₩18,800 | ₩18,291 | ₩18,358 | -1.15% | 30.9만 |
|---|
| 2026.05.22 | ₩18,827 | ₩19,162 | ₩18,700 | ₩18,827 | 0.00% | 37.3만 |
|---|
| 2026.05.21 | ₩18,961 | ₩19,229 | ₩18,559 | ₩18,948 | -0.07% | 36.1만 |
|---|
| 2026.05.20 | ₩19,980 | ₩20,087 | ₩19,578 | ₩19,765 | -1.07% | 81.4만 |
|---|
| 2026.05.19 | ₩19,939 | ₩20,127 | ₩19,738 | ₩19,980 | +0.20% | 113.8만 |
|---|
| 2026.05.18 | ₩19,497 | ₩19,886 | ₩19,298 | ₩19,779 | +1.44% | 72.6만 |
|---|
| 2026.05.15 | ₩19,296 | ₩19,524 | ₩19,236 | ₩19,363 | +0.35% | 24.3만 |
|---|
| 2026.05.14 | ₩19,042 | ₩19,323 | ₩18,995 | ₩19,189 | +0.77% | 25만 |
|---|
| 2026.05.13 | ₩19,095 | ₩19,229 | ₩18,760 | ₩18,975 | -0.63% | 33.8만 |
|---|
| 2026.05.12 | ₩19,095 | ₩19,256 | ₩18,807 | ₩19,068 | -0.14% | 114.3만 |
|---|
| 2026.05.11 | ₩18,425 | ₩18,967 | ₩18,425 | ₩18,814 | +2.11% | 41만 |
|---|
| 2026.05.08 | ₩17,903 | ₩18,673 | ₩17,718 | ₩18,425 | +2.92% | 104.3만 |
|---|
| 2026.05.07 | ₩17,769 | ₩17,956 | ₩17,487 | ₩17,661 | -0.60% | 79.2만 |
|---|
| 2026.05.06 | ₩18,197 | ₩18,224 | ₩17,755 | ₩17,943 | -1.40% | 34.9만 |
|---|
| 2026.05.05 | ₩18,707 | ₩18,707 | ₩18,104 | ₩18,439 | -1.43% | 42만 |
|---|
| 2026.05.04 | ₩18,358 | ₩18,774 | ₩18,358 | ₩18,599 | +1.31% | 43.2만 |
|---|
| 2026.05.01 | ₩18,425 | ₩18,559 | ₩18,157 | ₩18,465 | +0.22% | 26.9만 |
|---|
| 2026.04.30 | ₩18,197 | ₩18,559 | ₩18,094 | ₩18,492 | +1.62% | 100.5만 |
|---|
| 2026.04.29 | ₩18,211 | ₩18,599 | ₩18,117 | ₩18,479 | +1.47% | 47.7만 |
|---|
| 2026.04.28 | ₩17,916 | ₩18,184 | ₩17,903 | ₩18,063 | +0.82% | 49.5만 |
|---|
| 2026.04.27 | ₩17,715 | ₩17,916 | ₩17,541 | ₩17,836 | +0.68% | 70.8만 |
|---|
| 2026.04.24 | ₩17,675 | ₩17,675 | ₩17,286 | ₩17,474 | -1.14% | 42.5만 |
|---|
| 2026.04.23 | ₩17,487 | ₩17,527 | ₩17,326 | ₩17,474 | -0.08% | 79.4만 |
|---|
| 2026.04.22 | ₩17,353 | ₩17,514 | ₩17,313 | ₩17,407 | +0.31% | 70.9만 |
|---|
| 2026.04.21 | ₩17,192 | ₩17,353 | ₩17,058 | ₩17,286 | +0.55% | 88.1만 |
|---|
| 2026.04.20 | ₩17,313 | ₩17,368 | ₩17,058 | ₩17,166 | -0.85% | 102.2만 |
|---|
| 2026.04.17 | ₩17,326 | ₩17,420 | ₩16,643 | ₩17,085 | -1.39% | 169.5만 |
|---|
| 2026.04.16 | ₩17,005 | ₩17,474 | ₩16,777 | ₩17,393 | +2.29% | 216.8만 |
|---|
| 2026.04.15 | ₩16,938 | ₩17,058 | ₩16,710 | ₩17,018 | +0.47% | 97.2만 |
|---|
| 2026.04.14 | ₩17,286 | ₩17,286 | ₩16,895 | ₩16,951 | -1.94% | 177.2만 |
|---|
| 2026.04.13 | ₩17,192 | ₩17,420 | ₩16,951 | ₩17,112 | -0.47% | 143.9만 |
|---|
| 2026.04.10 | ₩16,683 | ₩17,029 | ₩16,616 | ₩16,951 | +1.61% | 110.1만 |
|---|
| 2026.04.09 | ₩17,032 | ₩17,079 | ₩16,442 | ₩16,549 | -2.83% | 115.3만 |
|---|
| 2026.04.08 | ₩16,884 | ₩17,018 | ₩16,228 | ₩17,018 | +0.79% | 256.2만 |
|---|
| 2026.04.07 | ₩16,924 | ₩17,152 | ₩16,831 | ₩16,924 | 0.00% | 774.5만 |
|---|
| 2026.04.06 | ₩19,001 | ₩19,095 | ₩18,700 | ₩18,961 | -0.21% | 27.1만 |
|---|
| 2026.04.02 | ₩18,921 | ₩19,149 | ₩18,680 | ₩18,841 | -0.42% | 17.3만 |
|---|
| 2026.04.01 | ₩18,465 | ₩18,613 | ₩18,050 | ₩18,331 | -0.73% | 28.2만 |
|---|
| 2026.03.31 | ₩19,497 | ₩19,645 | ₩18,419 | ₩18,760 | -3.78% | 47.9만 |
|---|
| 2026.03.30 | ₩19,685 | ₩19,819 | ₩19,162 | ₩19,310 | -1.91% | 33만 |
|---|
| 2026.03.27 | ₩19,095 | ₩19,564 | ₩19,095 | ₩19,524 | +2.25% | 31.9만 |
|---|
| 2026.03.26 | ₩18,908 | ₩19,350 | ₩18,894 | ₩19,042 | +0.71% | 36.2만 |
|---|
| 2026.03.25 | ₩18,573 | ₩18,814 | ₩18,431 | ₩18,774 | +1.08% | 15.8만 |
|---|
| 2026.03.24 | ₩18,666 | ₩18,921 | ₩18,532 | ₩18,626 | -0.22% | 31만 |
|---|
| 2026.03.23 | ₩18,345 | ₩18,593 | ₩17,822 | ₩18,398 | +0.29% | 45.8만 |
|---|
| 2026.03.20 | ₩18,827 | ₩18,981 | ₩18,506 | ₩18,506 | -1.71% | 31.7만 |
|---|
| 2026.03.19 | ₩18,693 | ₩19,028 | ₩18,626 | ₩18,787 | +0.50% | 48만 |
|---|
| 2026.03.18 | ₩18,224 | ₩18,626 | ₩18,037 | ₩18,506 | +1.54% | 31.1만 |
|---|
| 2026.03.17 | ₩18,626 | ₩18,693 | ₩17,876 | ₩18,077 | -2.95% | 37.9만 |
|---|
| 2026.03.16 | ₩18,358 | ₩18,626 | ₩18,050 | ₩18,479 | +0.66% | 30.8만 |
|---|
| 2026.03.13 | ₩18,157 | ₩18,425 | ₩17,822 | ₩18,345 | +1.03% | 70.8만 |
|---|
| 2026.03.12 | ₩18,144 | ₩18,177 | ₩17,655 | ₩17,996 | -0.81% | 46.7만 |
|---|
| 2026.03.11 | ₩17,487 | ₩18,050 | ₩17,487 | ₩17,956 | +2.68% | 25.7만 |
|---|
| 2026.03.10 | ₩17,688 | ₩17,809 | ₩17,434 | ₩17,460 | -1.29% | 10.9만 |
|---|
| 2026.03.09 | ₩17,822 | ₩18,197 | ₩17,621 | ₩17,769 | -0.30% | 37.8만 |
|---|
| 2026.03.06 | ₩17,795 | ₩18,224 | ₩17,715 | ₩17,755 | -0.23% | 30.3만 |
|---|
| 2026.03.05 | ₩17,554 | ₩17,956 | ₩17,381 | ₩17,929 | +2.14% | 50.5만 |
|---|
| 2026.03.04 | ₩17,179 | ₩17,554 | ₩17,045 | ₩17,434 | +1.48% | 25.2만 |
|---|
| 2026.03.03 | ₩17,420 | ₩17,755 | ₩17,087 | ₩17,259 | -0.92% | 49.4만 |
|---|
| 2026.03.02 | ₩17,809 | ₩17,876 | ₩17,058 | ₩17,353 | -2.56% | 46.6만 |
|---|
| 2026.02.27 | ₩17,192 | ₩17,527 | ₩16,954 | ₩17,447 | +1.48% | 31.7만 |
|---|
| 2026.02.26 | ₩17,166 | ₩17,460 | ₩16,991 | ₩17,273 | +0.62% | 21.2만 |
|---|
| 2026.02.25 | ₩17,996 | ₩18,130 | ₩17,596 | ₩18,077 | +0.45% | 63.5만 |
|---|
| 2026.02.24 | ₩18,090 | ₩18,264 | ₩17,702 | ₩17,876 | -1.19% | 48.9만 |
|---|
| 2026.02.23 | ₩18,439 | ₩18,532 | ₩17,849 | ₩18,090 | -1.89% | 35.9만 |
|---|
| 2026.02.20 | ₩18,197 | ₩18,412 | ₩17,929 | ₩18,251 | +0.29% | 35.3만 |
|---|
| 2026.02.19 | ₩18,090 | ₩18,626 | ₩18,089 | ₩18,184 | +0.52% | 38.6만 |
|---|
| 2026.02.18 | ₩17,929 | ₩18,010 | ₩17,554 | ₩18,010 | +0.45% | 37.3만 |
|---|
| 2026.02.17 | ₩17,688 | ₩17,888 | ₩17,192 | ₩17,836 | +0.83% | 27.7만 |
|---|
| 2026.02.13 | ₩17,179 | ₩17,742 | ₩17,179 | ₩17,554 | +2.18% | 33.7만 |
|---|
| 2026.02.12 | ₩17,514 | ₩17,594 | ₩16,723 | ₩16,804 | -4.06% | 42.5만 |
|---|
| 2026.02.11 | ₩16,951 | ₩17,527 | ₩16,884 | ₩17,460 | +3.00% | 27.5만 |
|---|
| 2026.02.10 | ₩17,072 | ₩17,072 | ₩16,710 | ₩16,804 | -1.57% | 17만 |
|---|
| 2026.02.09 | ₩16,603 | ₩17,072 | ₩16,455 | ₩16,911 | +1.86% | 42.4만 |
|---|
| 2026.02.06 | ₩16,094 | ₩16,583 | ₩16,094 | ₩16,522 | +2.66% | 30.2만 |
|---|
| 2026.02.05 | ₩16,053 | ₩16,214 | ₩15,625 | ₩16,013 | -0.25% | 35.6만 |
|---|
| 2026.02.04 | ₩15,919 | ₩16,161 | ₩15,785 | ₩16,080 | +1.01% | 22.6만 |
|---|
| 2026.02.03 | ₩15,638 | ₩15,839 | ₩15,358 | ₩15,759 | +0.77% | 15.6만 |
|---|
| 2026.02.02 | ₩15,437 | ₩15,879 | ₩15,260 | ₩15,571 | +0.87% | 25.2만 |
|---|
| 2026.01.30 | ₩15,651 | ₩15,800 | ₩15,413 | ₩15,665 | +0.09% | 19.1만 |
|---|
| 2026.01.29 | ₩15,464 | ₩15,799 | ₩15,343 | ₩15,718 | +1.65% | 56.2만 |
|---|
| 2026.01.28 | ₩15,544 | ₩15,544 | ₩15,193 | ₩15,276 | -1.72% | 17.6만 |
|---|
| 2026.01.27 | ₩15,115 | ₩15,477 | ₩15,115 | ₩15,437 | +2.13% | 34.2만 |
|---|
| 2026.01.26 | ₩15,437 | ₩15,497 | ₩15,115 | ₩15,182 | -1.65% | 31.8만 |
|---|
| 2026.01.23 | ₩15,504 | ₩15,544 | ₩15,263 | ₩15,316 | -1.21% | 28.4만 |
|---|
| 2026.01.22 | ₩15,209 | ₩15,383 | ₩15,002 | ₩15,343 | +0.88% | 35.1만 |
|---|
| 2026.01.21 | ₩15,035 | ₩15,422 | ₩14,928 | ₩15,236 | +1.34% | 27.8만 |
|---|
| 2026.01.20 | ₩14,807 | ₩15,075 | ₩14,754 | ₩14,821 | +0.09% | 26.6만 |
|---|
| 2026.01.16 | ₩14,472 | ₩14,799 | ₩14,472 | ₩14,727 | +1.76% | 28.6만 |
|---|
| 2026.01.15 | ₩14,606 | ₩14,874 | ₩14,403 | ₩14,754 | +1.01% | 34.1만 |
|---|
| 2026.01.14 | ₩14,767 | ₩15,102 | ₩14,646 | ₩14,660 | -0.73% | 25만 |
|---|
| 2026.01.13 | ₩14,606 | ₩15,008 | ₩14,579 | ₩14,794 | +1.28% | 34.3만 |
|---|
| 2026.01.12 | ₩14,512 | ₩14,620 | ₩14,285 | ₩14,472 | -0.28% | 43.1만 |
|---|
| 2026.01.09 | ₩14,941 | ₩14,979 | ₩14,017 | ₩14,512 | -2.87% | 65.5만 |
|---|
| 2026.01.08 | ₩14,566 | ₩14,961 | ₩14,459 | ₩14,807 | +1.66% | 31.5만 |
|---|
| 2026.01.07 | ₩14,807 | ₩14,893 | ₩14,459 | ₩14,512 | -1.99% | 31.2만 |
|---|
| 2026.01.06 | ₩15,075 | ₩15,102 | ₩14,754 | ₩14,754 | -2.13% | 27.5만 |
|---|
| 2026.01.05 | ₩15,330 | ₩15,330 | ₩14,593 | ₩14,995 | -2.19% | 44.8만 |
|---|
| 2026.01.02 | ₩14,874 | ₩15,249 | ₩14,834 | ₩15,075 | +1.35% | 20.5만 |
|---|
| 2025.12.31 | ₩15,075 | ₩15,087 | ₩14,754 | ₩14,794 | -1.87% | 45.2만 |
|---|
| 2025.12.30 | ₩14,754 | ₩15,276 | ₩14,754 | ₩15,115 | +2.45% | 68.8만 |
|---|
| 2025.12.29 | ₩14,928 | ₩14,968 | ₩14,687 | ₩14,780 | -0.99% | 57.1만 |
|---|
| 2025.12.26 | ₩15,169 | ₩15,236 | ₩14,780 | ₩14,941 | -1.50% | 24.6만 |
|---|
| 2025.12.24 | ₩14,834 | ₩15,075 | ₩14,740 | ₩15,008 | +1.17% | 21만 |
|---|
| 2025.12.23 | ₩14,861 | ₩15,169 | ₩14,700 | ₩14,874 | +0.09% | 33.8만 |
|---|
| 2025.12.22 | ₩14,995 | ₩15,556 | ₩14,780 | ₩14,901 | -0.63% | 72.2만 |
|---|
| 2025.12.19 | ₩15,410 | ₩15,745 | ₩14,740 | ₩14,928 | -3.13% | 88.9만 |
|---|
| 2025.12.18 | ₩15,745 | ₩15,745 | ₩15,243 | ₩15,410 | -2.13% | 30.8만 |
|---|
| 2025.12.17 | ₩15,303 | ₩15,785 | ₩15,149 | ₩15,598 | +1.93% | 32.6만 |
|---|
| 2025.12.16 | ₩15,464 | ₩15,672 | ₩15,062 | ₩15,263 | -1.30% | 45.9만 |
|---|
| 2025.12.15 | ₩15,852 | ₩15,852 | ₩15,424 | ₩15,692 | -1.01% | 49.6만 |
|---|
| 2025.12.12 | ₩16,067 | ₩16,107 | ₩15,598 | ₩15,772 | -1.83% | 25만 |
|---|
| 2025.12.11 | ₩16,201 | ₩16,382 | ₩15,919 | ₩15,973 | -1.41% | 17.7만 |
|---|
| 2025.12.10 | ₩16,375 | ₩16,375 | ₩15,960 | ₩16,201 | -1.06% | 34.4만 |
|---|
| 2025.12.09 | ₩16,415 | ₩16,563 | ₩16,161 | ₩16,375 | -0.24% | 20.7만 |
|---|
| 2025.12.08 | ₩16,723 | ₩17,032 | ₩16,482 | ₩16,482 | -1.44% | 15.9만 |
|---|
| 2025.12.05 | ₩16,549 | ₩16,991 | ₩16,442 | ₩16,737 | +1.13% | 28.7만 |
|---|
| 2025.12.04 | ₩16,603 | ₩16,817 | ₩16,493 | ₩16,643 | +0.24% | 24.3만 |
|---|
| 2025.12.03 | ₩16,295 | ₩16,683 | ₩16,201 | ₩16,496 | +1.23% | 52.2만 |
|---|
| 2025.12.02 | ₩16,080 | ₩16,348 | ₩15,692 | ₩16,187 | +0.67% | 44.1만 |
|---|
| 2025.12.01 | ₩15,785 | ₩16,067 | ₩15,759 | ₩15,893 | +0.68% | 18.1만 |
|---|
| 2025.11.28 | ₩15,584 | ₩15,893 | ₩15,558 | ₩15,839 | +1.63% | 8.4만 |
|---|
| 2025.11.26 | ₩15,397 | ₩15,732 | ₩15,223 | ₩15,598 | +1.31% | 61.1만 |
|---|
| 2025.11.25 | ₩15,410 | ₩15,410 | ₩15,089 | ₩15,129 | -1.83% | 50.9만 |
|---|
| 2025.11.24 | ₩15,491 | ₩15,531 | ₩15,249 | ₩15,424 | -0.43% | 44만 |
|---|
| 2025.11.21 | ₩15,913 | ₩16,013 | ₩14,646 | ₩15,544 | -2.32% | 100.8만 |
|---|
| 2025.11.20 | ₩16,134 | ₩16,429 | ₩15,993 | ₩16,080 | -0.33% | 61만 |
|---|
| 2025.11.19 | ₩16,161 | ₩16,406 | ₩15,879 | ₩16,321 | +1.00% | 52.5만 |
|---|
| 2025.11.18 | ₩15,799 | ₩16,281 | ₩15,772 | ₩16,201 | +2.54% | 42.6만 |
|---|
| 2025.11.17 | ₩16,080 | ₩16,321 | ₩15,812 | ₩15,852 | -1.42% | 30.9만 |
|---|
| 2025.11.14 | ₩15,812 | ₩16,228 | ₩15,772 | ₩16,134 | +2.03% | 32.9만 |
|---|
| 2025.11.13 | ₩16,080 | ₩16,402 | ₩15,919 | ₩16,000 | -0.50% | 40.8만 |
|---|
| 2025.11.12 | ₩15,839 | ₩16,161 | ₩15,772 | ₩16,053 | +1.35% | 37.5만 |
|---|
| 2025.11.11 | ₩15,397 | ₩15,933 | ₩15,357 | ₩15,785 | +2.52% | 35.6만 |
|---|
| 2025.11.10 | ₩15,692 | ₩15,812 | ₩15,330 | ₩15,424 | -1.71% | 64.3만 |
|---|
| 2025.11.07 | ₩16,040 | ₩16,067 | ₩15,263 | ₩15,558 | -3.01% | 72.1만 |
|---|
| 2025.11.06 | ₩16,040 | ₩16,415 | ₩15,906 | ₩16,187 | +0.92% | 30.8만 |
|---|
| 2025.11.05 | ₩15,946 | ₩16,348 | ₩15,879 | ₩16,080 | +0.84% | 36.3만 |
|---|
| 2025.11.04 | ₩16,120 | ₩16,308 | ₩15,571 | ₩15,772 | -2.16% | 61.8만 |
|---|
| 2025.11.03 | ₩16,107 | ₩16,348 | ₩16,047 | ₩16,321 | +1.33% | 28.5만 |
|---|
| 2025.10.31 | ₩16,174 | ₩16,415 | ₩16,080 | ₩16,080 | -0.58% | 24.3만 |
|---|
| 2025.10.30 | ₩16,214 | ₩16,368 | ₩16,015 | ₩16,147 | -0.41% | 46.7만 |
|---|
| 2025.10.29 | ₩16,429 | ₩16,563 | ₩16,134 | ₩16,268 | -0.98% | 36.3만 |
|---|
| 2025.10.28 | ₩16,938 | ₩16,938 | ₩16,402 | ₩16,482 | -2.69% | 36.1만 |
|---|
| 2025.10.27 | ₩16,938 | ₩17,434 | ₩16,576 | ₩16,697 | -1.42% | 68.1만 |
|---|
| 2025.10.24 | ₩16,348 | ₩16,509 | ₩16,241 | ₩16,321 | -0.16% | 18.9만 |
|---|
| 2025.10.23 | ₩16,281 | ₩16,442 | ₩16,208 | ₩16,295 | +0.08% | 25.4만 |
|---|
| 2025.10.22 | ₩16,080 | ₩16,281 | ₩15,946 | ₩16,080 | 0.00% | 25만 |
|---|
| 2025.10.21 | ₩16,080 | ₩16,214 | ₩15,973 | ₩16,067 | -0.08% | 29.9만 |
|---|
| 2025.10.20 | ₩15,906 | ₩16,335 | ₩15,879 | ₩16,134 | +1.43% | 28.9만 |
|---|
| 2025.10.17 | ₩16,161 | ₩16,375 | ₩15,799 | ₩15,906 | -1.58% | 33.4만 |
|---|
| 2025.10.16 | ₩16,576 | ₩16,671 | ₩15,960 | ₩16,174 | -2.43% | 35.8만 |
|---|
| 2025.10.15 | ₩16,429 | ₩16,643 | ₩16,348 | ₩16,442 | +0.08% | 23.6만 |
|---|
| 2025.10.14 | ₩16,375 | ₩16,670 | ₩16,348 | ₩16,375 | 0.00% | 24.3만 |
|---|
| 2025.10.13 | ₩16,670 | ₩16,695 | ₩16,348 | ₩16,549 | -0.72% | 35.4만 |
|---|
| 2025.10.10 | ₩17,286 | ₩17,286 | ₩16,382 | ₩16,415 | -5.04% | 49만 |
|---|