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 | ₩14,242 | ₩14,429 | ₩14,188 | ₩14,322 | +0.56% | 60.4만 |
| 2026.10.08 | ₩14,429 | ₩14,482 | ₩14,228 | ₩14,242 | -1.30% | 29.6만 |
| 2026.10.07 | ₩14,268 | ₩14,382 | ₩14,127 | ₩14,228 | -0.28% | 23.2만 |
| 2026.10.06 | ₩13,988 | ₩14,242 | ₩13,941 | ₩14,228 | +1.72% | 27만 |
| 2026.10.05 | ₩13,735 | ₩14,255 | ₩13,641 | ₩14,082 | +2.53% | 57.7만 |
| 2026.10.02 | ₩13,721 | ₩13,868 | ₩13,614 | ₩13,735 | +0.10% | 47.4만 |
| 2026.10.01 | ₩13,654 | ₩13,788 | ₩13,614 | ₩13,735 | +0.59% | 38.5만 |
| 2026.09.30 | ₩13,801 | ₩13,841 | ₩13,628 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,668 |
| -0.97% |
| 39.8만 |
| 2026.09.29 | ₩13,695 | ₩13,788 | ₩13,541 | ₩13,668 | -0.19% | 77.6만 |
|---|
| 2026.09.28 | ₩14,068 | ₩14,068 | ₩13,681 | ₩13,775 | -2.09% | 73.2만 |
|---|
| 2026.09.25 | ₩14,148 | ₩14,362 | ₩13,825 | ₩13,881 | -1.89% | 71.2만 |
|---|
| 2026.09.24 | ₩14,028 | ₩14,202 | ₩13,961 | ₩14,042 | +0.10% | 79.8만 |
|---|
| 2026.09.23 | ₩14,522 | ₩14,555 | ₩13,988 | ₩13,988 | -3.68% | 107.2만 |
|---|
| 2026.09.22 | ₩14,589 | ₩14,629 | ₩14,469 | ₩14,522 | -0.46% | 87.6만 |
|---|
| 2026.09.21 | ₩14,802 | ₩14,816 | ₩14,549 | ₩14,642 | -1.08% | 107만 |
|---|
| 2026.09.18 | ₩14,616 | ₩14,856 | ₩14,482 | ₩14,856 | +1.64% | 110.5만 |
|---|
| 2026.09.17 | ₩14,682 | ₩14,749 | ₩14,442 | ₩14,642 | -0.27% | 162.8만 |
|---|
| 2026.09.16 | ₩14,829 | ₩14,949 | ₩14,495 | ₩14,549 | -1.89% | 210.6만 |
|---|
| 2026.09.15 | ₩15,029 | ₩15,250 | ₩14,375 | ₩14,949 | -0.53% | 1298.3만 |
|---|
| 2026.09.14 | ₩16,885 | ₩16,925 | ₩16,644 | ₩16,671 | -1.26% | 44.3만 |
|---|
| 2026.09.11 | ₩16,698 | ₩16,849 | ₩16,684 | ₩16,778 | +0.48% | 30.7만 |
|---|
| 2026.09.10 | ₩17,111 | ₩17,192 | ₩16,698 | ₩16,778 | -1.95% | 39.6만 |
|---|
| 2026.09.09 | ₩17,111 | ₩17,205 | ₩16,858 | ₩16,911 | -1.17% | 39.1만 |
|---|
| 2026.09.08 | ₩17,018 | ₩17,218 | ₩16,925 | ₩16,965 | -0.31% | 39.4만 |
|---|
| 2026.09.04 | ₩16,911 | ₩16,911 | ₩16,618 | ₩16,778 | -0.79% | 28만 |
|---|
| 2026.09.03 | ₩16,938 | ₩16,938 | ₩16,718 | ₩16,791 | -0.87% | 21.9만 |
|---|
| 2026.09.02 | ₩16,871 | ₩17,078 | ₩16,798 | ₩16,951 | +0.47% | 28.8만 |
|---|
| 2026.09.01 | ₩16,818 | ₩16,911 | ₩16,718 | ₩16,831 | +0.08% | 47.5만 |
|---|
| 2026.08.31 | ₩16,551 | ₩16,831 | ₩16,551 | ₩16,684 | +0.81% | 46만 |
|---|
| 2026.08.28 | ₩16,845 | ₩16,965 | ₩16,684 | ₩16,698 | -0.87% | 23.6만 |
|---|
| 2026.08.27 | ₩16,684 | ₩16,831 | ₩16,423 | ₩16,751 | +0.40% | 32.8만 |
|---|
| 2026.08.26 | ₩16,684 | ₩16,764 | ₩16,564 | ₩16,604 | -0.48% | 36.6만 |
|---|
| 2026.08.25 | ₩16,871 | ₩16,931 | ₩16,711 | ₩16,711 | -0.95% | 28.5만 |
|---|
| 2026.08.24 | ₩16,778 | ₩17,085 | ₩16,751 | ₩16,871 | +0.56% | 39만 |
|---|
| 2026.08.21 | ₩16,938 | ₩17,152 | ₩16,724 | ₩16,965 | +0.16% | 32.9만 |
|---|
| 2026.08.20 | ₩16,978 | ₩17,057 | ₩16,764 | ₩16,831 | -0.86% | 22.3만 |
|---|
| 2026.08.19 | ₩16,951 | ₩17,071 | ₩16,838 | ₩16,858 | -0.55% | 44.1만 |
|---|
| 2026.08.18 | ₩17,005 | ₩17,071 | ₩16,671 | ₩16,818 | -1.10% | 54.6만 |
|---|
| 2026.08.17 | ₩17,071 | ₩17,205 | ₩16,698 | ₩16,938 | -0.78% | 38.6만 |
|---|
| 2026.08.14 | ₩17,445 | ₩17,539 | ₩17,218 | ₩17,365 | -0.46% | 46만 |
|---|
| 2026.08.13 | ₩17,392 | ₩17,592 | ₩17,298 | ₩17,325 | -0.38% | 52만 |
|---|
| 2026.08.12 | ₩17,378 | ₩17,886 | ₩17,378 | ₩17,432 | +0.31% | 44.9만 |
|---|
| 2026.08.11 | ₩17,592 | ₩17,699 | ₩17,432 | ₩17,552 | -0.23% | 19.6만 |
|---|
| 2026.08.10 | ₩17,378 | ₩17,592 | ₩17,085 | ₩17,592 | +1.23% | 36.5만 |
|---|
| 2026.08.07 | ₩17,285 | ₩17,599 | ₩17,152 | ₩17,298 | +0.08% | 52.3만 |
|---|
| 2026.08.06 | ₩17,739 | ₩17,966 | ₩17,699 | ₩17,779 | +0.23% | 20.9만 |
|---|
| 2026.08.05 | ₩17,952 | ₩17,952 | ₩17,592 | ₩17,645 | -1.71% | 21.9만 |
|---|
| 2026.08.04 | ₩17,979 | ₩18,179 | ₩17,652 | ₩17,832 | -0.82% | 24.8만 |
|---|
| 2026.08.03 | ₩17,952 | ₩18,133 | ₩17,926 | ₩18,046 | +0.52% | 14.4만 |
|---|
| 2026.07.31 | ₩17,992 | ₩18,226 | ₩17,886 | ₩18,206 | +1.19% | 14.3만 |
|---|
| 2026.07.30 | ₩17,779 | ₩18,019 | ₩17,700 | ₩17,992 | +1.20% | 12만 |
|---|
| 2026.07.29 | ₩18,019 | ₩18,032 | ₩17,605 | ₩17,846 | -0.96% | 16.5만 |
|---|
| 2026.07.28 | ₩17,926 | ₩18,066 | ₩17,579 | ₩17,712 | -1.19% | 17.6만 |
|---|
| 2026.07.27 | ₩17,619 | ₩18,273 | ₩17,619 | ₩17,819 | +1.14% | 47.8만 |
|---|
| 2026.07.24 | ₩17,872 | ₩18,193 | ₩17,872 | ₩17,872 | 0.00% | 10만 |
|---|
| 2026.07.23 | ₩18,113 | ₩18,299 | ₩17,966 | ₩17,992 | -0.66% | 22.9만 |
|---|
| 2026.07.22 | ₩17,739 | ₩18,113 | ₩17,645 | ₩18,032 | +1.66% | 42.9만 |
|---|
| 2026.07.21 | ₩17,605 | ₩17,725 | ₩17,365 | ₩17,539 | -0.38% | 32.4만 |
|---|
| 2026.07.20 | ₩17,552 | ₩17,619 | ₩17,378 | ₩17,472 | -0.46% | 18.4만 |
|---|
| 2026.07.17 | ₩17,352 | ₩17,659 | ₩17,332 | ₩17,552 | +1.15% | 18.6만 |
|---|
| 2026.07.16 | ₩17,565 | ₩17,779 | ₩17,258 | ₩17,258 | -1.75% | 27.7만 |
|---|
| 2026.07.15 | ₩17,485 | ₩17,685 | ₩17,352 | ₩17,472 | -0.08% | 31.5만 |
|---|
| 2026.07.14 | ₩17,485 | ₩17,565 | ₩17,318 | ₩17,499 | +0.08% | 34.7만 |
|---|
| 2026.07.13 | ₩17,111 | ₩17,445 | ₩17,111 | ₩17,338 | +1.33% | 35만 |
|---|
| 2026.07.10 | ₩17,152 | ₩17,272 | ₩17,005 | ₩17,085 | -0.39% | 8.3만 |
|---|
| 2026.07.09 | ₩17,111 | ₩17,245 | ₩16,991 | ₩17,218 | +0.62% | 16.1만 |
|---|
| 2026.07.08 | ₩17,125 | ₩17,298 | ₩16,845 | ₩17,232 | +0.62% | 29.6만 |
|---|
| 2026.07.07 | ₩16,764 | ₩17,145 | ₩16,764 | ₩17,071 | +1.83% | 30만 |
|---|
| 2026.07.06 | ₩16,724 | ₩16,933 | ₩16,711 | ₩16,764 | +0.24% | 15.7만 |
|---|
| 2026.07.02 | ₩16,898 | ₩17,152 | ₩16,711 | ₩16,818 | -0.47% | 35.3만 |
|---|
| 2026.07.01 | ₩16,684 | ₩16,991 | ₩16,684 | ₩16,978 | +1.76% | 23.9만 |
|---|
| 2026.06.30 | ₩16,764 | ₩17,005 | ₩16,698 | ₩16,871 | +0.64% | 14.9만 |
|---|
| 2026.06.29 | ₩17,018 | ₩17,192 | ₩16,711 | ₩16,738 | -1.65% | 23.7만 |
|---|
| 2026.06.26 | ₩16,698 | ₩17,098 | ₩16,684 | ₩16,991 | +1.76% | 27.7만 |
|---|
| 2026.06.25 | ₩16,711 | ₩16,885 | ₩16,498 | ₩16,858 | +0.88% | 19.1만 |
|---|
| 2026.06.24 | ₩16,618 | ₩16,818 | ₩16,351 | ₩16,711 | +0.56% | 44.1만 |
|---|
| 2026.06.23 | ₩16,618 | ₩16,818 | ₩16,498 | ₩16,791 | +1.04% | 19.9만 |
|---|
| 2026.06.22 | ₩16,578 | ₩16,858 | ₩16,457 | ₩16,751 | +1.05% | 40만 |
|---|
| 2026.06.18 | ₩16,417 | ₩16,684 | ₩16,231 | ₩16,618 | +1.22% | 67.5만 |
|---|
| 2026.06.17 | ₩16,778 | ₩16,951 | ₩16,578 | ₩16,644 | -0.80% | 42만 |
|---|
| 2026.06.16 | ₩16,858 | ₩17,018 | ₩16,404 | ₩16,858 | 0.00% | 86.2만 |
|---|
| 2026.06.15 | ₩17,405 | ₩17,592 | ₩16,958 | ₩16,978 | -2.45% | 99.9만 |
|---|
| 2026.06.12 | ₩17,552 | ₩18,081 | ₩17,552 | ₩17,699 | +0.84% | 40.6만 |
|---|
| 2026.06.11 | ₩17,926 | ₩18,024 | ₩17,459 | ₩17,485 | -2.46% | 24.4만 |
|---|
| 2026.06.10 | ₩17,819 | ₩17,992 | ₩17,712 | ₩17,926 | +0.60% | 24.8만 |
|---|
| 2026.06.09 | ₩18,313 | ₩18,454 | ₩17,712 | ₩17,832 | -2.62% | 23.2만 |
|---|
| 2026.06.08 | ₩18,113 | ₩18,393 | ₩18,019 | ₩18,246 | +0.74% | 29.3만 |
|---|
| 2026.06.05 | ₩18,259 | ₩18,306 | ₩17,886 | ₩17,952 | -1.68% | 22.8만 |
|---|
| 2026.06.04 | ₩17,899 | ₩18,480 | ₩17,752 | ₩18,353 | +2.54% | 92.6만 |
|---|
| 2026.06.03 | ₩17,872 | ₩18,139 | ₩17,766 | ₩17,926 | +0.30% | 36.5만 |
|---|
| 2026.06.02 | ₩17,725 | ₩18,006 | ₩17,623 | ₩17,872 | +0.83% | 26.4만 |
|---|
| 2026.06.01 | ₩17,725 | ₩18,246 | ₩17,725 | ₩17,832 | +0.60% | 39.1만 |
|---|
| 2026.05.29 | ₩17,766 | ₩17,924 | ₩17,685 | ₩17,725 | -0.23% | 19.8만 |
|---|
| 2026.05.28 | ₩17,912 | ₩18,206 | ₩17,792 | ₩17,966 | +0.30% | 24.1만 |
|---|
| 2026.05.27 | ₩18,032 | ₩18,299 | ₩17,766 | ₩17,886 | -0.81% | 45.5만 |
|---|
| 2026.05.26 | ₩18,500 | ₩18,727 | ₩18,219 | ₩18,286 | -1.15% | 30.9만 |
|---|
| 2026.05.22 | ₩18,753 | ₩19,087 | ₩18,626 | ₩18,753 | 0.00% | 37.3만 |
|---|
| 2026.05.21 | ₩18,887 | ₩19,154 | ₩18,486 | ₩18,873 | -0.07% | 36.1만 |
|---|
| 2026.05.20 | ₩19,901 | ₩20,008 | ₩19,501 | ₩19,688 | -1.07% | 81.4만 |
|---|
| 2026.05.19 | ₩19,861 | ₩20,048 | ₩19,661 | ₩19,901 | +0.20% | 113.8만 |
|---|
| 2026.05.18 | ₩19,421 | ₩19,808 | ₩19,222 | ₩19,701 | +1.44% | 72.6만 |
|---|
| 2026.05.15 | ₩19,220 | ₩19,447 | ₩19,160 | ₩19,287 | +0.35% | 24.3만 |
|---|
| 2026.05.14 | ₩18,967 | ₩19,247 | ₩18,920 | ₩19,114 | +0.77% | 25만 |
|---|
| 2026.05.13 | ₩19,020 | ₩19,154 | ₩18,687 | ₩18,900 | -0.63% | 33.8만 |
|---|
| 2026.05.12 | ₩19,020 | ₩19,180 | ₩18,733 | ₩18,993 | -0.14% | 114.3만 |
|---|
| 2026.05.11 | ₩18,353 | ₩18,892 | ₩18,353 | ₩18,740 | +2.11% | 41만 |
|---|
| 2026.05.08 | ₩17,832 | ₩18,600 | ₩17,648 | ₩18,353 | +2.92% | 104.3만 |
|---|
| 2026.05.07 | ₩17,699 | ₩17,886 | ₩17,418 | ₩17,592 | -0.60% | 79.2만 |
|---|
| 2026.05.06 | ₩18,126 | ₩18,153 | ₩17,685 | ₩17,872 | -1.40% | 34.9만 |
|---|
| 2026.05.05 | ₩18,633 | ₩18,633 | ₩18,032 | ₩18,366 | -1.43% | 42만 |
|---|
| 2026.05.04 | ₩18,286 | ₩18,700 | ₩18,286 | ₩18,526 | +1.31% | 43.2만 |
|---|
| 2026.05.01 | ₩18,353 | ₩18,486 | ₩18,086 | ₩18,393 | +0.22% | 26.9만 |
|---|
| 2026.04.30 | ₩18,126 | ₩18,486 | ₩18,023 | ₩18,420 | +1.62% | 100.5만 |
|---|
| 2026.04.29 | ₩18,139 | ₩18,526 | ₩18,046 | ₩18,406 | +1.47% | 47.7만 |
|---|
| 2026.04.28 | ₩17,846 | ₩18,113 | ₩17,832 | ₩17,992 | +0.82% | 49.5만 |
|---|
| 2026.04.27 | ₩17,645 | ₩17,846 | ₩17,472 | ₩17,766 | +0.68% | 70.8만 |
|---|
| 2026.04.24 | ₩17,605 | ₩17,605 | ₩17,218 | ₩17,405 | -1.14% | 42.5만 |
|---|
| 2026.04.23 | ₩17,418 | ₩17,459 | ₩17,258 | ₩17,405 | -0.08% | 79.4만 |
|---|
| 2026.04.22 | ₩17,285 | ₩17,445 | ₩17,245 | ₩17,338 | +0.31% | 70.9만 |
|---|
| 2026.04.21 | ₩17,125 | ₩17,285 | ₩16,991 | ₩17,218 | +0.55% | 88.1만 |
|---|
| 2026.04.20 | ₩17,245 | ₩17,300 | ₩16,991 | ₩17,098 | -0.85% | 102.2만 |
|---|
| 2026.04.17 | ₩17,258 | ₩17,352 | ₩16,578 | ₩17,018 | -1.39% | 169.5만 |
|---|
| 2026.04.16 | ₩16,938 | ₩17,405 | ₩16,711 | ₩17,325 | +2.29% | 216.8만 |
|---|
| 2026.04.15 | ₩16,871 | ₩16,991 | ₩16,644 | ₩16,951 | +0.47% | 97.2만 |
|---|
| 2026.04.14 | ₩17,218 | ₩17,218 | ₩16,829 | ₩16,885 | -1.94% | 177.2만 |
|---|
| 2026.04.13 | ₩17,125 | ₩17,352 | ₩16,885 | ₩17,045 | -0.47% | 143.9만 |
|---|
| 2026.04.10 | ₩16,618 | ₩16,962 | ₩16,551 | ₩16,885 | +1.61% | 110.1만 |
|---|
| 2026.04.09 | ₩16,965 | ₩17,011 | ₩16,377 | ₩16,484 | -2.83% | 115.3만 |
|---|
| 2026.04.08 | ₩16,818 | ₩16,951 | ₩16,164 | ₩16,951 | +0.79% | 256.2만 |
|---|
| 2026.04.07 | ₩16,858 | ₩17,085 | ₩16,764 | ₩16,858 | 0.00% | 774.5만 |
|---|
| 2026.04.06 | ₩18,927 | ₩19,020 | ₩18,626 | ₩18,887 | -0.21% | 27.1만 |
|---|
| 2026.04.02 | ₩18,847 | ₩19,074 | ₩18,606 | ₩18,767 | -0.42% | 17.3만 |
|---|
| 2026.04.01 | ₩18,393 | ₩18,540 | ₩17,979 | ₩18,259 | -0.73% | 28.2만 |
|---|
| 2026.03.31 | ₩19,421 | ₩19,567 | ₩18,346 | ₩18,687 | -3.78% | 47.9만 |
|---|
| 2026.03.30 | ₩19,607 | ₩19,741 | ₩19,087 | ₩19,234 | -1.91% | 33만 |
|---|
| 2026.03.27 | ₩19,020 | ₩19,487 | ₩19,020 | ₩19,447 | +2.25% | 31.9만 |
|---|
| 2026.03.26 | ₩18,833 | ₩19,274 | ₩18,820 | ₩18,967 | +0.71% | 36.2만 |
|---|
| 2026.03.25 | ₩18,500 | ₩18,740 | ₩18,358 | ₩18,700 | +1.08% | 15.8만 |
|---|
| 2026.03.24 | ₩18,593 | ₩18,847 | ₩18,460 | ₩18,553 | -0.22% | 31만 |
|---|
| 2026.03.23 | ₩18,273 | ₩18,520 | ₩17,752 | ₩18,326 | +0.29% | 45.8만 |
|---|
| 2026.03.20 | ₩18,753 | ₩18,907 | ₩18,433 | ₩18,433 | -1.71% | 31.7만 |
|---|
| 2026.03.19 | ₩18,620 | ₩18,953 | ₩18,553 | ₩18,713 | +0.50% | 48만 |
|---|
| 2026.03.18 | ₩18,153 | ₩18,553 | ₩17,966 | ₩18,433 | +1.54% | 31.1만 |
|---|
| 2026.03.17 | ₩18,553 | ₩18,620 | ₩17,806 | ₩18,006 | -2.95% | 37.9만 |
|---|
| 2026.03.16 | ₩18,286 | ₩18,553 | ₩17,979 | ₩18,406 | +0.66% | 30.8만 |
|---|
| 2026.03.13 | ₩18,086 | ₩18,353 | ₩17,752 | ₩18,273 | +1.03% | 70.8만 |
|---|
| 2026.03.12 | ₩18,073 | ₩18,106 | ₩17,585 | ₩17,926 | -0.81% | 46.7만 |
|---|
| 2026.03.11 | ₩17,418 | ₩17,979 | ₩17,418 | ₩17,886 | +2.68% | 25.7만 |
|---|
| 2026.03.10 | ₩17,619 | ₩17,739 | ₩17,365 | ₩17,392 | -1.29% | 10.9만 |
|---|
| 2026.03.09 | ₩17,752 | ₩18,126 | ₩17,552 | ₩17,699 | -0.30% | 37.8만 |
|---|
| 2026.03.06 | ₩17,725 | ₩18,153 | ₩17,645 | ₩17,685 | -0.23% | 30.3만 |
|---|
| 2026.03.05 | ₩17,485 | ₩17,886 | ₩17,313 | ₩17,859 | +2.14% | 50.5만 |
|---|
| 2026.03.04 | ₩17,111 | ₩17,485 | ₩16,978 | ₩17,365 | +1.48% | 25.2만 |
|---|
| 2026.03.03 | ₩17,352 | ₩17,685 | ₩17,019 | ₩17,192 | -0.92% | 49.4만 |
|---|
| 2026.03.02 | ₩17,739 | ₩17,806 | ₩16,991 | ₩17,285 | -2.56% | 46.6만 |
|---|
| 2026.02.27 | ₩17,125 | ₩17,459 | ₩16,887 | ₩17,378 | +1.48% | 31.7만 |
|---|
| 2026.02.26 | ₩17,098 | ₩17,392 | ₩16,925 | ₩17,205 | +0.62% | 21.2만 |
|---|
| 2026.02.25 | ₩17,926 | ₩18,059 | ₩17,527 | ₩18,006 | +0.45% | 63.5만 |
|---|
| 2026.02.24 | ₩18,019 | ₩18,193 | ₩17,632 | ₩17,806 | -1.19% | 48.9만 |
|---|
| 2026.02.23 | ₩18,366 | ₩18,460 | ₩17,779 | ₩18,019 | -1.89% | 35.9만 |
|---|
| 2026.02.20 | ₩18,126 | ₩18,339 | ₩17,859 | ₩18,179 | +0.29% | 35.3만 |
|---|
| 2026.02.19 | ₩18,019 | ₩18,553 | ₩18,018 | ₩18,113 | +0.52% | 38.6만 |
|---|
| 2026.02.18 | ₩17,859 | ₩17,939 | ₩17,485 | ₩17,939 | +0.45% | 37.3만 |
|---|
| 2026.02.17 | ₩17,619 | ₩17,818 | ₩17,125 | ₩17,766 | +0.83% | 27.7만 |
|---|
| 2026.02.13 | ₩17,111 | ₩17,672 | ₩17,111 | ₩17,485 | +2.18% | 33.7만 |
|---|
| 2026.02.12 | ₩17,445 | ₩17,525 | ₩16,658 | ₩16,738 | -4.06% | 42.5만 |
|---|
| 2026.02.11 | ₩16,885 | ₩17,459 | ₩16,818 | ₩17,392 | +3.00% | 27.5만 |
|---|
| 2026.02.10 | ₩17,005 | ₩17,005 | ₩16,644 | ₩16,738 | -1.57% | 17만 |
|---|
| 2026.02.09 | ₩16,538 | ₩17,005 | ₩16,391 | ₩16,845 | +1.86% | 42.4만 |
|---|
| 2026.02.06 | ₩16,030 | ₩16,518 | ₩16,030 | ₩16,457 | +2.66% | 30.2만 |
|---|
| 2026.02.05 | ₩15,990 | ₩16,150 | ₩15,563 | ₩15,950 | -0.25% | 35.6만 |
|---|
| 2026.02.04 | ₩15,857 | ₩16,097 | ₩15,723 | ₩16,017 | +1.01% | 22.6만 |
|---|
| 2026.02.03 | ₩15,577 | ₩15,777 | ₩15,298 | ₩15,697 | +0.77% | 15.6만 |
|---|
| 2026.02.02 | ₩15,376 | ₩15,817 | ₩15,200 | ₩15,510 | +0.87% | 25.2만 |
|---|
| 2026.01.30 | ₩15,590 | ₩15,738 | ₩15,352 | ₩15,603 | +0.09% | 19.1만 |
|---|
| 2026.01.29 | ₩15,403 | ₩15,737 | ₩15,283 | ₩15,657 | +1.65% | 56.2만 |
|---|
| 2026.01.28 | ₩15,483 | ₩15,483 | ₩15,133 | ₩15,216 | -1.72% | 17.6만 |
|---|
| 2026.01.27 | ₩15,056 | ₩15,416 | ₩15,056 | ₩15,376 | +2.13% | 34.2만 |
|---|
| 2026.01.26 | ₩15,376 | ₩15,436 | ₩15,056 | ₩15,123 | -1.65% | 31.8만 |
|---|
| 2026.01.23 | ₩15,443 | ₩15,483 | ₩15,203 | ₩15,256 | -1.21% | 28.4만 |
|---|
| 2026.01.22 | ₩15,149 | ₩15,323 | ₩14,943 | ₩15,283 | +0.88% | 35.1만 |
|---|
| 2026.01.21 | ₩14,976 | ₩15,362 | ₩14,869 | ₩15,176 | +1.34% | 27.8만 |
|---|
| 2026.01.20 | ₩14,749 | ₩15,016 | ₩14,696 | ₩14,762 | +0.09% | 26.6만 |
|---|
| 2026.01.16 | ₩14,415 | ₩14,741 | ₩14,415 | ₩14,669 | +1.76% | 28.6만 |
|---|
| 2026.01.15 | ₩14,549 | ₩14,816 | ₩14,346 | ₩14,696 | +1.01% | 34.1만 |
|---|
| 2026.01.14 | ₩14,709 | ₩15,043 | ₩14,589 | ₩14,602 | -0.73% | 25만 |
|---|
| 2026.01.13 | ₩14,549 | ₩14,949 | ₩14,522 | ₩14,736 | +1.28% | 34.3만 |
|---|
| 2026.01.12 | ₩14,455 | ₩14,562 | ₩14,228 | ₩14,415 | -0.28% | 43.1만 |
|---|
| 2026.01.09 | ₩14,882 | ₩14,920 | ₩13,961 | ₩14,455 | -2.87% | 65.5만 |
|---|
| 2026.01.08 | ₩14,509 | ₩14,902 | ₩14,402 | ₩14,749 | +1.66% | 31.5만 |
|---|
| 2026.01.07 | ₩14,749 | ₩14,834 | ₩14,402 | ₩14,455 | -1.99% | 31.2만 |
|---|
| 2026.01.06 | ₩15,016 | ₩15,043 | ₩14,696 | ₩14,696 | -2.13% | 27.5만 |
|---|
| 2026.01.05 | ₩15,270 | ₩15,270 | ₩14,535 | ₩14,936 | -2.19% | 44.8만 |
|---|
| 2026.01.02 | ₩14,816 | ₩15,189 | ₩14,776 | ₩15,016 | +1.35% | 20.5만 |
|---|
| 2025.12.31 | ₩15,016 | ₩15,028 | ₩14,696 | ₩14,736 | -1.87% | 45.2만 |
|---|
| 2025.12.30 | ₩14,696 | ₩15,216 | ₩14,696 | ₩15,056 | +2.45% | 68.8만 |
|---|
| 2025.12.29 | ₩14,869 | ₩14,909 | ₩14,629 | ₩14,722 | -0.99% | 57.1만 |
|---|
| 2025.12.26 | ₩15,109 | ₩15,176 | ₩14,722 | ₩14,882 | -1.50% | 24.6만 |
|---|
| 2025.12.24 | ₩14,776 | ₩15,016 | ₩14,682 | ₩14,949 | +1.17% | 21만 |
|---|
| 2025.12.23 | ₩14,802 | ₩15,109 | ₩14,642 | ₩14,816 | +0.09% | 33.8만 |
|---|
| 2025.12.22 | ₩14,936 | ₩15,495 | ₩14,722 | ₩14,842 | -0.63% | 72.2만 |
|---|
| 2025.12.19 | ₩15,350 | ₩15,683 | ₩14,682 | ₩14,869 | -3.13% | 88.9만 |
|---|
| 2025.12.18 | ₩15,683 | ₩15,683 | ₩15,183 | ₩15,350 | -2.13% | 30.8만 |
|---|
| 2025.12.17 | ₩15,243 | ₩15,723 | ₩15,089 | ₩15,536 | +1.93% | 32.6만 |
|---|
| 2025.12.16 | ₩15,403 | ₩15,610 | ₩15,003 | ₩15,203 | -1.30% | 45.9만 |
|---|
| 2025.12.15 | ₩15,790 | ₩15,790 | ₩15,363 | ₩15,630 | -1.01% | 49.6만 |
|---|
| 2025.12.12 | ₩16,004 | ₩16,044 | ₩15,536 | ₩15,710 | -1.83% | 25만 |
|---|
| 2025.12.11 | ₩16,137 | ₩16,317 | ₩15,857 | ₩15,910 | -1.41% | 17.7만 |
|---|
| 2025.12.10 | ₩16,311 | ₩16,311 | ₩15,897 | ₩16,137 | -1.06% | 34.4만 |
|---|
| 2025.12.09 | ₩16,351 | ₩16,498 | ₩16,097 | ₩16,311 | -0.24% | 20.7만 |
|---|
| 2025.12.08 | ₩16,658 | ₩16,965 | ₩16,417 | ₩16,417 | -1.44% | 15.9만 |
|---|
| 2025.12.05 | ₩16,484 | ₩16,925 | ₩16,377 | ₩16,671 | +1.13% | 28.7만 |
|---|
| 2025.12.04 | ₩16,538 | ₩16,751 | ₩16,428 | ₩16,578 | +0.24% | 24.3만 |
|---|
| 2025.12.03 | ₩16,231 | ₩16,618 | ₩16,137 | ₩16,431 | +1.23% | 52.2만 |
|---|
| 2025.12.02 | ₩16,017 | ₩16,284 | ₩15,630 | ₩16,124 | +0.67% | 44.1만 |
|---|
| 2025.12.01 | ₩15,723 | ₩16,004 | ₩15,697 | ₩15,830 | +0.68% | 18.1만 |
|---|
| 2025.11.28 | ₩15,523 | ₩15,830 | ₩15,496 | ₩15,777 | +1.63% | 8.4만 |
|---|
| 2025.11.26 | ₩15,336 | ₩15,670 | ₩15,163 | ₩15,536 | +1.31% | 61.1만 |
|---|
| 2025.11.25 | ₩15,350 | ₩15,350 | ₩15,029 | ₩15,069 | -1.83% | 50.9만 |
|---|
| 2025.11.24 | ₩15,430 | ₩15,470 | ₩15,189 | ₩15,363 | -0.43% | 44만 |
|---|
| 2025.11.21 | ₩15,850 | ₩15,950 | ₩14,589 | ₩15,483 | -2.32% | 100.8만 |
|---|
| 2025.11.20 | ₩16,070 | ₩16,364 | ₩15,930 | ₩16,017 | -0.33% | 61만 |
|---|
| 2025.11.19 | ₩16,097 | ₩16,341 | ₩15,817 | ₩16,257 | +1.00% | 52.5만 |
|---|
| 2025.11.18 | ₩15,737 | ₩16,217 | ₩15,710 | ₩16,137 | +2.54% | 42.6만 |
|---|
| 2025.11.17 | ₩16,017 | ₩16,257 | ₩15,750 | ₩15,790 | -1.42% | 30.9만 |
|---|
| 2025.11.14 | ₩15,750 | ₩16,164 | ₩15,710 | ₩16,070 | +2.03% | 32.9만 |
|---|
| 2025.11.13 | ₩16,017 | ₩16,337 | ₩15,857 | ₩15,937 | -0.50% | 40.8만 |
|---|
| 2025.11.12 | ₩15,777 | ₩16,097 | ₩15,710 | ₩15,990 | +1.35% | 37.5만 |
|---|
| 2025.11.11 | ₩15,336 | ₩15,870 | ₩15,296 | ₩15,723 | +2.52% | 35.6만 |
|---|
| 2025.11.10 | ₩15,630 | ₩15,750 | ₩15,270 | ₩15,363 | -1.71% | 64.3만 |
|---|
| 2025.11.07 | ₩15,977 | ₩16,004 | ₩15,203 | ₩15,496 | -3.01% | 72.1만 |
|---|
| 2025.11.06 | ₩15,977 | ₩16,351 | ₩15,843 | ₩16,124 | +0.92% | 30.8만 |
|---|
| 2025.11.05 | ₩15,884 | ₩16,284 | ₩15,817 | ₩16,017 | +0.84% | 36.3만 |
|---|
| 2025.11.04 | ₩16,057 | ₩16,244 | ₩15,510 | ₩15,710 | -2.16% | 61.8만 |
|---|
| 2025.11.03 | ₩16,044 | ₩16,284 | ₩15,984 | ₩16,257 | +1.33% | 28.5만 |
|---|
| 2025.10.31 | ₩16,110 | ₩16,351 | ₩16,017 | ₩16,017 | -0.58% | 24.3만 |
|---|
| 2025.10.30 | ₩16,150 | ₩16,304 | ₩15,952 | ₩16,084 | -0.41% | 46.7만 |
|---|
| 2025.10.29 | ₩16,364 | ₩16,498 | ₩16,070 | ₩16,204 | -0.98% | 36.3만 |
|---|
| 2025.10.28 | ₩16,871 | ₩16,871 | ₩16,337 | ₩16,417 | -2.69% | 36.1만 |
|---|
| 2025.10.27 | ₩16,871 | ₩17,365 | ₩16,511 | ₩16,631 | -1.42% | 68.1만 |
|---|
| 2025.10.24 | ₩16,284 | ₩16,444 | ₩16,177 | ₩16,257 | -0.16% | 18.9만 |
|---|
| 2025.10.23 | ₩16,217 | ₩16,377 | ₩16,144 | ₩16,231 | +0.08% | 25.4만 |
|---|
| 2025.10.22 | ₩16,017 | ₩16,217 | ₩15,884 | ₩16,017 | 0.00% | 25만 |
|---|
| 2025.10.21 | ₩16,017 | ₩16,150 | ₩15,910 | ₩16,004 | -0.08% | 29.9만 |
|---|
| 2025.10.20 | ₩15,843 | ₩16,271 | ₩15,817 | ₩16,070 | +1.43% | 28.9만 |
|---|
| 2025.10.17 | ₩16,097 | ₩16,311 | ₩15,737 | ₩15,843 | -1.58% | 33.4만 |
|---|
| 2025.10.16 | ₩16,511 | ₩16,606 | ₩15,897 | ₩16,110 | -2.43% | 35.8만 |
|---|
| 2025.10.15 | ₩16,364 | ₩16,578 | ₩16,284 | ₩16,377 | +0.08% | 23.6만 |
|---|
| 2025.10.14 | ₩16,311 | ₩16,604 | ₩16,284 | ₩16,311 | 0.00% | 24.3만 |
|---|
| 2025.10.13 | ₩16,604 | ₩16,630 | ₩16,284 | ₩16,484 | -0.72% | 35.4만 |
|---|
| 2025.10.10 | ₩17,218 | ₩17,218 | ₩16,317 | ₩16,351 | -5.04% | 49만 |
|---|