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 | ₩14,255 | ₩14,442 | ₩14,201 | ₩14,335 | +0.56% | 60.4만 |
| 2026.10.08 | ₩14,442 | ₩14,495 | ₩14,242 | ₩14,255 | -1.30% | 29.6만 |
| 2026.10.07 | ₩14,282 | ₩14,395 | ₩14,140 | ₩14,242 | -0.28% | 23.2만 |
| 2026.10.06 | ₩14,001 | ₩14,255 | ₩13,954 | ₩14,242 | +1.72% | 27만 |
| 2026.10.05 | ₩13,747 | ₩14,268 | ₩13,654 | ₩14,095 | +2.53% | 57.7만 |
| 2026.10.02 | ₩13,734 | ₩13,881 | ₩13,627 | ₩13,747 | +0.10% | 47.4만 |
| 2026.10.01 | ₩13,667 | ₩13,801 | ₩13,627 | ₩13,747 | +0.59% | 38.5만 |
| 2026.09.30 | ₩13,814 | ₩13,854 | ₩13,640 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,680 |
| -0.97% |
| 39.8만 |
| 2026.09.29 | ₩13,707 | ₩13,801 | ₩13,554 | ₩13,680 | -0.19% | 77.6만 |
|---|
| 2026.09.28 | ₩14,081 | ₩14,081 | ₩13,694 | ₩13,787 | -2.09% | 73.2만 |
|---|
| 2026.09.25 | ₩14,161 | ₩14,375 | ₩13,838 | ₩13,894 | -1.89% | 71.2만 |
|---|
| 2026.09.24 | ₩14,041 | ₩14,215 | ₩13,974 | ₩14,055 | +0.10% | 79.8만 |
|---|
| 2026.09.23 | ₩14,535 | ₩14,569 | ₩14,001 | ₩14,001 | -3.68% | 107.2만 |
|---|
| 2026.09.22 | ₩14,602 | ₩14,642 | ₩14,482 | ₩14,535 | -0.46% | 87.6만 |
|---|
| 2026.09.21 | ₩14,816 | ₩14,829 | ₩14,562 | ₩14,656 | -1.08% | 107만 |
|---|
| 2026.09.18 | ₩14,629 | ₩14,869 | ₩14,495 | ₩14,869 | +1.64% | 110.5만 |
|---|
| 2026.09.17 | ₩14,696 | ₩14,763 | ₩14,455 | ₩14,656 | -0.27% | 162.8만 |
|---|
| 2026.09.16 | ₩14,843 | ₩14,963 | ₩14,509 | ₩14,562 | -1.89% | 210.6만 |
|---|
| 2026.09.15 | ₩15,043 | ₩15,264 | ₩14,389 | ₩14,963 | -0.53% | 1298.3만 |
|---|
| 2026.09.14 | ₩16,900 | ₩16,940 | ₩16,660 | ₩16,686 | -1.26% | 44.3만 |
|---|
| 2026.09.11 | ₩16,713 | ₩16,864 | ₩16,700 | ₩16,793 | +0.48% | 30.7만 |
|---|
| 2026.09.10 | ₩17,127 | ₩17,207 | ₩16,713 | ₩16,793 | -1.95% | 39.6만 |
|---|
| 2026.09.09 | ₩17,127 | ₩17,221 | ₩16,873 | ₩16,927 | -1.17% | 39.1만 |
|---|
| 2026.09.08 | ₩17,034 | ₩17,234 | ₩16,940 | ₩16,980 | -0.31% | 39.4만 |
|---|
| 2026.09.04 | ₩16,927 | ₩16,927 | ₩16,633 | ₩16,793 | -0.79% | 28만 |
|---|
| 2026.09.03 | ₩16,954 | ₩16,954 | ₩16,733 | ₩16,807 | -0.87% | 21.9만 |
|---|
| 2026.09.02 | ₩16,887 | ₩17,094 | ₩16,813 | ₩16,967 | +0.47% | 28.8만 |
|---|
| 2026.09.01 | ₩16,833 | ₩16,927 | ₩16,733 | ₩16,847 | +0.08% | 47.5만 |
|---|
| 2026.08.31 | ₩16,566 | ₩16,847 | ₩16,566 | ₩16,700 | +0.81% | 46만 |
|---|
| 2026.08.28 | ₩16,860 | ₩16,980 | ₩16,700 | ₩16,713 | -0.87% | 23.6만 |
|---|
| 2026.08.27 | ₩16,700 | ₩16,847 | ₩16,438 | ₩16,767 | +0.40% | 32.8만 |
|---|
| 2026.08.26 | ₩16,700 | ₩16,780 | ₩16,580 | ₩16,620 | -0.48% | 36.6만 |
|---|
| 2026.08.25 | ₩16,887 | ₩16,947 | ₩16,726 | ₩16,726 | -0.95% | 28.5만 |
|---|
| 2026.08.24 | ₩16,793 | ₩17,101 | ₩16,767 | ₩16,887 | +0.56% | 39만 |
|---|
| 2026.08.21 | ₩16,954 | ₩17,167 | ₩16,740 | ₩16,980 | +0.16% | 32.9만 |
|---|
| 2026.08.20 | ₩16,994 | ₩17,072 | ₩16,780 | ₩16,847 | -0.86% | 22.3만 |
|---|
| 2026.08.19 | ₩16,967 | ₩17,087 | ₩16,853 | ₩16,873 | -0.55% | 44.1만 |
|---|
| 2026.08.18 | ₩17,020 | ₩17,087 | ₩16,686 | ₩16,833 | -1.10% | 54.6만 |
|---|
| 2026.08.17 | ₩17,087 | ₩17,221 | ₩16,713 | ₩16,954 | -0.78% | 38.6만 |
|---|
| 2026.08.14 | ₩17,461 | ₩17,555 | ₩17,234 | ₩17,381 | -0.46% | 46만 |
|---|
| 2026.08.13 | ₩17,408 | ₩17,608 | ₩17,314 | ₩17,341 | -0.38% | 52만 |
|---|
| 2026.08.12 | ₩17,394 | ₩17,902 | ₩17,394 | ₩17,448 | +0.31% | 44.9만 |
|---|
| 2026.08.11 | ₩17,608 | ₩17,715 | ₩17,448 | ₩17,568 | -0.23% | 19.6만 |
|---|
| 2026.08.10 | ₩17,394 | ₩17,608 | ₩17,101 | ₩17,608 | +1.23% | 36.5만 |
|---|
| 2026.08.07 | ₩17,301 | ₩17,615 | ₩17,167 | ₩17,314 | +0.08% | 52.3만 |
|---|
| 2026.08.06 | ₩17,755 | ₩17,982 | ₩17,715 | ₩17,795 | +0.23% | 20.9만 |
|---|
| 2026.08.05 | ₩17,969 | ₩17,969 | ₩17,608 | ₩17,662 | -1.71% | 21.9만 |
|---|
| 2026.08.04 | ₩17,996 | ₩18,196 | ₩17,668 | ₩17,849 | -0.82% | 24.8만 |
|---|
| 2026.08.03 | ₩17,969 | ₩18,149 | ₩17,942 | ₩18,062 | +0.52% | 14.4만 |
|---|
| 2026.07.31 | ₩18,009 | ₩18,243 | ₩17,902 | ₩18,223 | +1.19% | 14.3만 |
|---|
| 2026.07.30 | ₩17,795 | ₩18,036 | ₩17,716 | ₩18,009 | +1.20% | 12만 |
|---|
| 2026.07.29 | ₩18,036 | ₩18,049 | ₩17,622 | ₩17,862 | -0.96% | 16.5만 |
|---|
| 2026.07.28 | ₩17,942 | ₩18,082 | ₩17,595 | ₩17,728 | -1.19% | 17.6만 |
|---|
| 2026.07.27 | ₩17,635 | ₩18,290 | ₩17,635 | ₩17,835 | +1.14% | 47.8만 |
|---|
| 2026.07.24 | ₩17,889 | ₩18,209 | ₩17,889 | ₩17,889 | 0.00% | 10만 |
|---|
| 2026.07.23 | ₩18,129 | ₩18,316 | ₩17,982 | ₩18,009 | -0.66% | 22.9만 |
|---|
| 2026.07.22 | ₩17,755 | ₩18,129 | ₩17,662 | ₩18,049 | +1.66% | 42.9만 |
|---|
| 2026.07.21 | ₩17,622 | ₩17,742 | ₩17,381 | ₩17,555 | -0.38% | 32.4만 |
|---|
| 2026.07.20 | ₩17,568 | ₩17,635 | ₩17,394 | ₩17,488 | -0.46% | 18.4만 |
|---|
| 2026.07.17 | ₩17,368 | ₩17,675 | ₩17,348 | ₩17,568 | +1.15% | 18.6만 |
|---|
| 2026.07.16 | ₩17,581 | ₩17,795 | ₩17,274 | ₩17,274 | -1.75% | 27.7만 |
|---|
| 2026.07.15 | ₩17,501 | ₩17,702 | ₩17,368 | ₩17,488 | -0.08% | 31.5만 |
|---|
| 2026.07.14 | ₩17,501 | ₩17,581 | ₩17,334 | ₩17,515 | +0.08% | 34.7만 |
|---|
| 2026.07.13 | ₩17,127 | ₩17,461 | ₩17,127 | ₩17,354 | +1.33% | 35만 |
|---|
| 2026.07.10 | ₩17,167 | ₩17,288 | ₩17,020 | ₩17,101 | -0.39% | 8.3만 |
|---|
| 2026.07.09 | ₩17,127 | ₩17,261 | ₩17,007 | ₩17,234 | +0.62% | 16.1만 |
|---|
| 2026.07.08 | ₩17,141 | ₩17,314 | ₩16,860 | ₩17,248 | +0.62% | 29.6만 |
|---|
| 2026.07.07 | ₩16,780 | ₩17,161 | ₩16,780 | ₩17,087 | +1.83% | 30만 |
|---|
| 2026.07.06 | ₩16,740 | ₩16,948 | ₩16,726 | ₩16,780 | +0.24% | 15.7만 |
|---|
| 2026.07.02 | ₩16,914 | ₩17,167 | ₩16,726 | ₩16,833 | -0.47% | 35.3만 |
|---|
| 2026.07.01 | ₩16,700 | ₩17,007 | ₩16,700 | ₩16,994 | +1.76% | 23.9만 |
|---|
| 2026.06.30 | ₩16,780 | ₩17,020 | ₩16,713 | ₩16,887 | +0.64% | 14.9만 |
|---|
| 2026.06.29 | ₩17,034 | ₩17,207 | ₩16,726 | ₩16,753 | -1.65% | 23.7만 |
|---|
| 2026.06.26 | ₩16,713 | ₩17,114 | ₩16,700 | ₩17,007 | +1.76% | 27.7만 |
|---|
| 2026.06.25 | ₩16,726 | ₩16,900 | ₩16,513 | ₩16,873 | +0.88% | 19.1만 |
|---|
| 2026.06.24 | ₩16,633 | ₩16,833 | ₩16,366 | ₩16,726 | +0.56% | 44.1만 |
|---|
| 2026.06.23 | ₩16,633 | ₩16,833 | ₩16,513 | ₩16,807 | +1.04% | 19.9만 |
|---|
| 2026.06.22 | ₩16,593 | ₩16,873 | ₩16,473 | ₩16,767 | +1.05% | 40만 |
|---|
| 2026.06.18 | ₩16,433 | ₩16,700 | ₩16,246 | ₩16,633 | +1.22% | 67.5만 |
|---|
| 2026.06.17 | ₩16,793 | ₩16,967 | ₩16,593 | ₩16,660 | -0.80% | 42만 |
|---|
| 2026.06.16 | ₩16,873 | ₩17,034 | ₩16,419 | ₩16,873 | 0.00% | 86.2만 |
|---|
| 2026.06.15 | ₩17,421 | ₩17,608 | ₩16,974 | ₩16,994 | -2.45% | 99.9만 |
|---|
| 2026.06.12 | ₩17,568 | ₩18,097 | ₩17,568 | ₩17,715 | +0.84% | 40.6만 |
|---|
| 2026.06.11 | ₩17,942 | ₩18,041 | ₩17,475 | ₩17,501 | -2.46% | 24.4만 |
|---|
| 2026.06.10 | ₩17,835 | ₩18,009 | ₩17,728 | ₩17,942 | +0.60% | 24.8만 |
|---|
| 2026.06.09 | ₩18,330 | ₩18,471 | ₩17,728 | ₩17,849 | -2.62% | 23.2만 |
|---|
| 2026.06.08 | ₩18,129 | ₩18,410 | ₩18,036 | ₩18,263 | +0.74% | 29.3만 |
|---|
| 2026.06.05 | ₩18,276 | ₩18,323 | ₩17,902 | ₩17,969 | -1.68% | 22.8만 |
|---|
| 2026.06.04 | ₩17,915 | ₩18,497 | ₩17,769 | ₩18,370 | +2.54% | 92.6만 |
|---|
| 2026.06.03 | ₩17,889 | ₩18,156 | ₩17,782 | ₩17,942 | +0.30% | 36.5만 |
|---|
| 2026.06.02 | ₩17,742 | ₩18,022 | ₩17,639 | ₩17,889 | +0.83% | 26.4만 |
|---|
| 2026.06.01 | ₩17,742 | ₩18,263 | ₩17,742 | ₩17,849 | +0.60% | 39.1만 |
|---|
| 2026.05.29 | ₩17,782 | ₩17,941 | ₩17,702 | ₩17,742 | -0.23% | 19.8만 |
|---|
| 2026.05.28 | ₩17,929 | ₩18,223 | ₩17,809 | ₩17,982 | +0.30% | 24.1만 |
|---|
| 2026.05.27 | ₩18,049 | ₩18,316 | ₩17,782 | ₩17,902 | -0.81% | 45.5만 |
|---|
| 2026.05.26 | ₩18,517 | ₩18,744 | ₩18,236 | ₩18,303 | -1.15% | 30.9만 |
|---|
| 2026.05.22 | ₩18,771 | ₩19,105 | ₩18,644 | ₩18,771 | 0.00% | 37.3만 |
|---|
| 2026.05.21 | ₩18,904 | ₩19,171 | ₩18,503 | ₩18,891 | -0.07% | 36.1만 |
|---|
| 2026.05.20 | ₩19,919 | ₩20,026 | ₩19,519 | ₩19,706 | -1.07% | 81.4만 |
|---|
| 2026.05.19 | ₩19,879 | ₩20,066 | ₩19,679 | ₩19,919 | +0.20% | 113.8만 |
|---|
| 2026.05.18 | ₩19,439 | ₩19,826 | ₩19,239 | ₩19,719 | +1.44% | 72.6만 |
|---|
| 2026.05.15 | ₩19,238 | ₩19,465 | ₩19,178 | ₩19,305 | +0.35% | 24.3만 |
|---|
| 2026.05.14 | ₩18,984 | ₩19,265 | ₩18,938 | ₩19,131 | +0.77% | 25만 |
|---|
| 2026.05.13 | ₩19,038 | ₩19,171 | ₩18,704 | ₩18,917 | -0.63% | 33.8만 |
|---|
| 2026.05.12 | ₩19,038 | ₩19,198 | ₩18,750 | ₩19,011 | -0.14% | 114.3만 |
|---|
| 2026.05.11 | ₩18,370 | ₩18,909 | ₩18,370 | ₩18,757 | +2.11% | 41만 |
|---|
| 2026.05.08 | ₩17,849 | ₩18,617 | ₩17,664 | ₩18,370 | +2.92% | 104.3만 |
|---|
| 2026.05.07 | ₩17,715 | ₩17,902 | ₩17,435 | ₩17,608 | -0.60% | 79.2만 |
|---|
| 2026.05.06 | ₩18,143 | ₩18,169 | ₩17,702 | ₩17,889 | -1.40% | 34.9만 |
|---|
| 2026.05.05 | ₩18,650 | ₩18,650 | ₩18,049 | ₩18,383 | -1.43% | 42만 |
|---|
| 2026.05.04 | ₩18,303 | ₩18,717 | ₩18,303 | ₩18,543 | +1.31% | 43.2만 |
|---|
| 2026.05.01 | ₩18,370 | ₩18,503 | ₩18,103 | ₩18,410 | +0.22% | 26.9만 |
|---|
| 2026.04.30 | ₩18,143 | ₩18,503 | ₩18,040 | ₩18,437 | +1.62% | 100.5만 |
|---|
| 2026.04.29 | ₩18,156 | ₩18,543 | ₩18,062 | ₩18,423 | +1.47% | 47.7만 |
|---|
| 2026.04.28 | ₩17,862 | ₩18,129 | ₩17,849 | ₩18,009 | +0.82% | 49.5만 |
|---|
| 2026.04.27 | ₩17,662 | ₩17,862 | ₩17,488 | ₩17,782 | +0.68% | 70.8만 |
|---|
| 2026.04.24 | ₩17,622 | ₩17,622 | ₩17,234 | ₩17,421 | -1.14% | 42.5만 |
|---|
| 2026.04.23 | ₩17,435 | ₩17,475 | ₩17,274 | ₩17,421 | -0.08% | 79.4만 |
|---|
| 2026.04.22 | ₩17,301 | ₩17,461 | ₩17,261 | ₩17,354 | +0.31% | 70.9만 |
|---|
| 2026.04.21 | ₩17,141 | ₩17,301 | ₩17,007 | ₩17,234 | +0.55% | 88.1만 |
|---|
| 2026.04.20 | ₩17,261 | ₩17,316 | ₩17,007 | ₩17,114 | -0.85% | 102.2만 |
|---|
| 2026.04.17 | ₩17,274 | ₩17,368 | ₩16,593 | ₩17,034 | -1.39% | 169.5만 |
|---|
| 2026.04.16 | ₩16,954 | ₩17,421 | ₩16,726 | ₩17,341 | +2.29% | 216.8만 |
|---|
| 2026.04.15 | ₩16,887 | ₩17,007 | ₩16,660 | ₩16,967 | +0.47% | 97.2만 |
|---|
| 2026.04.14 | ₩17,234 | ₩17,234 | ₩16,844 | ₩16,900 | -1.94% | 177.2만 |
|---|
| 2026.04.13 | ₩17,141 | ₩17,368 | ₩16,900 | ₩17,060 | -0.47% | 143.9만 |
|---|
| 2026.04.10 | ₩16,633 | ₩16,978 | ₩16,566 | ₩16,900 | +1.61% | 110.1만 |
|---|
| 2026.04.09 | ₩16,980 | ₩17,027 | ₩16,392 | ₩16,499 | -2.83% | 115.3만 |
|---|
| 2026.04.08 | ₩16,833 | ₩16,967 | ₩16,179 | ₩16,967 | +0.79% | 256.2만 |
|---|
| 2026.04.07 | ₩16,873 | ₩17,101 | ₩16,780 | ₩16,873 | 0.00% | 774.5만 |
|---|
| 2026.04.06 | ₩18,944 | ₩19,038 | ₩18,644 | ₩18,904 | -0.21% | 27.1만 |
|---|
| 2026.04.02 | ₩18,864 | ₩19,091 | ₩18,624 | ₩18,784 | -0.42% | 17.3만 |
|---|
| 2026.04.01 | ₩18,410 | ₩18,557 | ₩17,996 | ₩18,276 | -0.73% | 28.2만 |
|---|
| 2026.03.31 | ₩19,439 | ₩19,585 | ₩18,363 | ₩18,704 | -3.78% | 47.9만 |
|---|
| 2026.03.30 | ₩19,626 | ₩19,759 | ₩19,105 | ₩19,251 | -1.91% | 33만 |
|---|
| 2026.03.27 | ₩19,038 | ₩19,505 | ₩19,038 | ₩19,465 | +2.25% | 31.9만 |
|---|
| 2026.03.26 | ₩18,851 | ₩19,292 | ₩18,837 | ₩18,984 | +0.71% | 36.2만 |
|---|
| 2026.03.25 | ₩18,517 | ₩18,757 | ₩18,375 | ₩18,717 | +1.08% | 15.8만 |
|---|
| 2026.03.24 | ₩18,610 | ₩18,864 | ₩18,477 | ₩18,570 | -0.22% | 31만 |
|---|
| 2026.03.23 | ₩18,290 | ₩18,537 | ₩17,769 | ₩18,343 | +0.29% | 45.8만 |
|---|
| 2026.03.20 | ₩18,771 | ₩18,924 | ₩18,450 | ₩18,450 | -1.71% | 31.7만 |
|---|
| 2026.03.19 | ₩18,637 | ₩18,971 | ₩18,570 | ₩18,730 | +0.50% | 48만 |
|---|
| 2026.03.18 | ₩18,169 | ₩18,570 | ₩17,982 | ₩18,450 | +1.54% | 31.1만 |
|---|
| 2026.03.17 | ₩18,570 | ₩18,637 | ₩17,822 | ₩18,022 | -2.95% | 37.9만 |
|---|
| 2026.03.16 | ₩18,303 | ₩18,570 | ₩17,996 | ₩18,423 | +0.66% | 30.8만 |
|---|
| 2026.03.13 | ₩18,103 | ₩18,370 | ₩17,769 | ₩18,290 | +1.03% | 70.8만 |
|---|
| 2026.03.12 | ₩18,089 | ₩18,123 | ₩17,602 | ₩17,942 | -0.81% | 46.7만 |
|---|
| 2026.03.11 | ₩17,435 | ₩17,996 | ₩17,435 | ₩17,902 | +2.68% | 25.7만 |
|---|
| 2026.03.10 | ₩17,635 | ₩17,755 | ₩17,381 | ₩17,408 | -1.29% | 10.9만 |
|---|
| 2026.03.09 | ₩17,769 | ₩18,143 | ₩17,568 | ₩17,715 | -0.30% | 37.8만 |
|---|
| 2026.03.06 | ₩17,742 | ₩18,169 | ₩17,662 | ₩17,702 | -0.23% | 30.3만 |
|---|
| 2026.03.05 | ₩17,501 | ₩17,902 | ₩17,329 | ₩17,875 | +2.14% | 50.5만 |
|---|
| 2026.03.04 | ₩17,127 | ₩17,501 | ₩16,994 | ₩17,381 | +1.48% | 25.2만 |
|---|
| 2026.03.03 | ₩17,368 | ₩17,702 | ₩17,035 | ₩17,207 | -0.92% | 49.4만 |
|---|
| 2026.03.02 | ₩17,755 | ₩17,822 | ₩17,007 | ₩17,301 | -2.56% | 46.6만 |
|---|
| 2026.02.27 | ₩17,141 | ₩17,475 | ₩16,903 | ₩17,394 | +1.48% | 31.7만 |
|---|
| 2026.02.26 | ₩17,114 | ₩17,408 | ₩16,940 | ₩17,221 | +0.62% | 21.2만 |
|---|
| 2026.02.25 | ₩17,942 | ₩18,076 | ₩17,543 | ₩18,022 | +0.45% | 63.5만 |
|---|
| 2026.02.24 | ₩18,036 | ₩18,209 | ₩17,648 | ₩17,822 | -1.19% | 48.9만 |
|---|
| 2026.02.23 | ₩18,383 | ₩18,477 | ₩17,795 | ₩18,036 | -1.89% | 35.9만 |
|---|
| 2026.02.20 | ₩18,143 | ₩18,356 | ₩17,875 | ₩18,196 | +0.29% | 35.3만 |
|---|
| 2026.02.19 | ₩18,036 | ₩18,570 | ₩18,034 | ₩18,129 | +0.52% | 38.6만 |
|---|
| 2026.02.18 | ₩17,875 | ₩17,956 | ₩17,501 | ₩17,956 | +0.45% | 37.3만 |
|---|
| 2026.02.17 | ₩17,635 | ₩17,834 | ₩17,141 | ₩17,782 | +0.83% | 27.7만 |
|---|
| 2026.02.13 | ₩17,127 | ₩17,688 | ₩17,127 | ₩17,501 | +2.18% | 33.7만 |
|---|
| 2026.02.12 | ₩17,461 | ₩17,541 | ₩16,673 | ₩16,753 | -4.06% | 42.5만 |
|---|
| 2026.02.11 | ₩16,900 | ₩17,475 | ₩16,833 | ₩17,408 | +3.00% | 27.5만 |
|---|
| 2026.02.10 | ₩17,020 | ₩17,020 | ₩16,660 | ₩16,753 | -1.57% | 17만 |
|---|
| 2026.02.09 | ₩16,553 | ₩17,020 | ₩16,406 | ₩16,860 | +1.86% | 42.4만 |
|---|
| 2026.02.06 | ₩16,045 | ₩16,533 | ₩16,045 | ₩16,473 | +2.66% | 30.2만 |
|---|
| 2026.02.05 | ₩16,005 | ₩16,165 | ₩15,578 | ₩15,965 | -0.25% | 35.6만 |
|---|
| 2026.02.04 | ₩15,871 | ₩16,112 | ₩15,738 | ₩16,032 | +1.01% | 22.6만 |
|---|
| 2026.02.03 | ₩15,591 | ₩15,791 | ₩15,312 | ₩15,711 | +0.77% | 15.6만 |
|---|
| 2026.02.02 | ₩15,390 | ₩15,831 | ₩15,214 | ₩15,524 | +0.87% | 25.2만 |
|---|
| 2026.01.30 | ₩15,604 | ₩15,753 | ₩15,366 | ₩15,618 | +0.09% | 19.1만 |
|---|
| 2026.01.29 | ₩15,417 | ₩15,751 | ₩15,297 | ₩15,671 | +1.65% | 56.2만 |
|---|
| 2026.01.28 | ₩15,497 | ₩15,497 | ₩15,147 | ₩15,230 | -1.72% | 17.6만 |
|---|
| 2026.01.27 | ₩15,070 | ₩15,431 | ₩15,070 | ₩15,390 | +2.13% | 34.2만 |
|---|
| 2026.01.26 | ₩15,390 | ₩15,451 | ₩15,070 | ₩15,137 | -1.65% | 31.8만 |
|---|
| 2026.01.23 | ₩15,457 | ₩15,497 | ₩15,217 | ₩15,270 | -1.21% | 28.4만 |
|---|
| 2026.01.22 | ₩15,163 | ₩15,337 | ₩14,956 | ₩15,297 | +0.88% | 35.1만 |
|---|
| 2026.01.21 | ₩14,990 | ₩15,376 | ₩14,883 | ₩15,190 | +1.34% | 27.8만 |
|---|
| 2026.01.20 | ₩14,763 | ₩15,030 | ₩14,709 | ₩14,776 | +0.09% | 26.6만 |
|---|
| 2026.01.16 | ₩14,429 | ₩14,755 | ₩14,429 | ₩14,682 | +1.76% | 28.6만 |
|---|
| 2026.01.15 | ₩14,562 | ₩14,829 | ₩14,359 | ₩14,709 | +1.01% | 34.1만 |
|---|
| 2026.01.14 | ₩14,723 | ₩15,056 | ₩14,602 | ₩14,616 | -0.73% | 25만 |
|---|
| 2026.01.13 | ₩14,562 | ₩14,963 | ₩14,535 | ₩14,749 | +1.28% | 34.3만 |
|---|
| 2026.01.12 | ₩14,469 | ₩14,576 | ₩14,242 | ₩14,429 | -0.28% | 43.1만 |
|---|
| 2026.01.09 | ₩14,896 | ₩14,934 | ₩13,974 | ₩14,469 | -2.87% | 65.5만 |
|---|
| 2026.01.08 | ₩14,522 | ₩14,916 | ₩14,415 | ₩14,763 | +1.66% | 31.5만 |
|---|
| 2026.01.07 | ₩14,763 | ₩14,848 | ₩14,415 | ₩14,469 | -1.99% | 31.2만 |
|---|
| 2026.01.06 | ₩15,030 | ₩15,056 | ₩14,709 | ₩14,709 | -2.13% | 27.5만 |
|---|
| 2026.01.05 | ₩15,284 | ₩15,284 | ₩14,549 | ₩14,950 | -2.19% | 44.8만 |
|---|
| 2026.01.02 | ₩14,829 | ₩15,203 | ₩14,789 | ₩15,030 | +1.35% | 20.5만 |
|---|
| 2025.12.31 | ₩15,030 | ₩15,042 | ₩14,709 | ₩14,749 | -1.87% | 45.2만 |
|---|
| 2025.12.30 | ₩14,709 | ₩15,230 | ₩14,709 | ₩15,070 | +2.45% | 68.8만 |
|---|
| 2025.12.29 | ₩14,883 | ₩14,923 | ₩14,642 | ₩14,736 | -0.99% | 57.1만 |
|---|
| 2025.12.26 | ₩15,123 | ₩15,190 | ₩14,736 | ₩14,896 | -1.50% | 24.6만 |
|---|
| 2025.12.24 | ₩14,789 | ₩15,030 | ₩14,696 | ₩14,963 | +1.17% | 21만 |
|---|
| 2025.12.23 | ₩14,816 | ₩15,123 | ₩14,656 | ₩14,829 | +0.09% | 33.8만 |
|---|
| 2025.12.22 | ₩14,950 | ₩15,509 | ₩14,736 | ₩14,856 | -0.63% | 72.2만 |
|---|
| 2025.12.19 | ₩15,364 | ₩15,698 | ₩14,696 | ₩14,883 | -3.13% | 88.9만 |
|---|
| 2025.12.18 | ₩15,698 | ₩15,698 | ₩15,197 | ₩15,364 | -2.13% | 30.8만 |
|---|
| 2025.12.17 | ₩15,257 | ₩15,738 | ₩15,103 | ₩15,551 | +1.93% | 32.6만 |
|---|
| 2025.12.16 | ₩15,417 | ₩15,624 | ₩15,016 | ₩15,217 | -1.30% | 45.9만 |
|---|
| 2025.12.15 | ₩15,805 | ₩15,805 | ₩15,377 | ₩15,644 | -1.01% | 49.6만 |
|---|
| 2025.12.12 | ₩16,018 | ₩16,058 | ₩15,551 | ₩15,724 | -1.83% | 25만 |
|---|
| 2025.12.11 | ₩16,152 | ₩16,332 | ₩15,871 | ₩15,925 | -1.41% | 17.7만 |
|---|
| 2025.12.10 | ₩16,326 | ₩16,326 | ₩15,912 | ₩16,152 | -1.06% | 34.4만 |
|---|
| 2025.12.09 | ₩16,366 | ₩16,513 | ₩16,112 | ₩16,326 | -0.24% | 20.7만 |
|---|
| 2025.12.08 | ₩16,673 | ₩16,980 | ₩16,433 | ₩16,433 | -1.44% | 15.9만 |
|---|
| 2025.12.05 | ₩16,499 | ₩16,940 | ₩16,392 | ₩16,686 | +1.13% | 28.7만 |
|---|
| 2025.12.04 | ₩16,553 | ₩16,767 | ₩16,443 | ₩16,593 | +0.24% | 24.3만 |
|---|
| 2025.12.03 | ₩16,246 | ₩16,633 | ₩16,152 | ₩16,446 | +1.23% | 52.2만 |
|---|
| 2025.12.02 | ₩16,032 | ₩16,299 | ₩15,644 | ₩16,139 | +0.67% | 44.1만 |
|---|
| 2025.12.01 | ₩15,738 | ₩16,018 | ₩15,711 | ₩15,845 | +0.68% | 18.1만 |
|---|
| 2025.11.28 | ₩15,537 | ₩15,845 | ₩15,511 | ₩15,791 | +1.63% | 8.4만 |
|---|
| 2025.11.26 | ₩15,350 | ₩15,684 | ₩15,177 | ₩15,551 | +1.31% | 61.1만 |
|---|
| 2025.11.25 | ₩15,364 | ₩15,364 | ₩15,043 | ₩15,083 | -1.83% | 50.9만 |
|---|
| 2025.11.24 | ₩15,444 | ₩15,484 | ₩15,203 | ₩15,377 | -0.43% | 44만 |
|---|
| 2025.11.21 | ₩15,865 | ₩15,965 | ₩14,602 | ₩15,497 | -2.32% | 100.8만 |
|---|
| 2025.11.20 | ₩16,085 | ₩16,379 | ₩15,945 | ₩16,032 | -0.33% | 61만 |
|---|
| 2025.11.19 | ₩16,112 | ₩16,356 | ₩15,831 | ₩16,272 | +1.00% | 52.5만 |
|---|
| 2025.11.18 | ₩15,751 | ₩16,232 | ₩15,724 | ₩16,152 | +2.54% | 42.6만 |
|---|
| 2025.11.17 | ₩16,032 | ₩16,272 | ₩15,765 | ₩15,805 | -1.42% | 30.9만 |
|---|
| 2025.11.14 | ₩15,765 | ₩16,179 | ₩15,724 | ₩16,085 | +2.03% | 32.9만 |
|---|
| 2025.11.13 | ₩16,032 | ₩16,352 | ₩15,871 | ₩15,952 | -0.50% | 40.8만 |
|---|
| 2025.11.12 | ₩15,791 | ₩16,112 | ₩15,724 | ₩16,005 | +1.35% | 37.5만 |
|---|
| 2025.11.11 | ₩15,350 | ₩15,885 | ₩15,310 | ₩15,738 | +2.52% | 35.6만 |
|---|
| 2025.11.10 | ₩15,644 | ₩15,765 | ₩15,284 | ₩15,377 | -1.71% | 64.3만 |
|---|
| 2025.11.07 | ₩15,992 | ₩16,018 | ₩15,217 | ₩15,511 | -3.01% | 72.1만 |
|---|
| 2025.11.06 | ₩15,992 | ₩16,366 | ₩15,858 | ₩16,139 | +0.92% | 30.8만 |
|---|
| 2025.11.05 | ₩15,898 | ₩16,299 | ₩15,831 | ₩16,032 | +0.84% | 36.3만 |
|---|
| 2025.11.04 | ₩16,072 | ₩16,259 | ₩15,524 | ₩15,724 | -2.16% | 61.8만 |
|---|
| 2025.11.03 | ₩16,058 | ₩16,299 | ₩15,998 | ₩16,272 | +1.33% | 28.5만 |
|---|
| 2025.10.31 | ₩16,125 | ₩16,366 | ₩16,032 | ₩16,032 | -0.58% | 24.3만 |
|---|
| 2025.10.30 | ₩16,165 | ₩16,319 | ₩15,966 | ₩16,099 | -0.41% | 46.7만 |
|---|
| 2025.10.29 | ₩16,379 | ₩16,513 | ₩16,085 | ₩16,219 | -0.98% | 36.3만 |
|---|
| 2025.10.28 | ₩16,887 | ₩16,887 | ₩16,352 | ₩16,433 | -2.69% | 36.1만 |
|---|
| 2025.10.27 | ₩16,887 | ₩17,381 | ₩16,526 | ₩16,646 | -1.42% | 68.1만 |
|---|
| 2025.10.24 | ₩16,299 | ₩16,459 | ₩16,192 | ₩16,272 | -0.16% | 18.9만 |
|---|
| 2025.10.23 | ₩16,232 | ₩16,392 | ₩16,159 | ₩16,246 | +0.08% | 25.4만 |
|---|
| 2025.10.22 | ₩16,032 | ₩16,232 | ₩15,898 | ₩16,032 | 0.00% | 25만 |
|---|
| 2025.10.21 | ₩16,032 | ₩16,165 | ₩15,925 | ₩16,018 | -0.08% | 29.9만 |
|---|
| 2025.10.20 | ₩15,858 | ₩16,286 | ₩15,831 | ₩16,085 | +1.43% | 28.9만 |
|---|
| 2025.10.17 | ₩16,112 | ₩16,326 | ₩15,751 | ₩15,858 | -1.58% | 33.4만 |
|---|
| 2025.10.16 | ₩16,526 | ₩16,621 | ₩15,912 | ₩16,125 | -2.43% | 35.8만 |
|---|
| 2025.10.15 | ₩16,379 | ₩16,593 | ₩16,299 | ₩16,392 | +0.08% | 23.6만 |
|---|
| 2025.10.14 | ₩16,326 | ₩16,620 | ₩16,299 | ₩16,326 | 0.00% | 24.3만 |
|---|
| 2025.10.13 | ₩16,620 | ₩16,645 | ₩16,299 | ₩16,499 | -0.72% | 35.4만 |
|---|
| 2025.10.10 | ₩17,234 | ₩17,234 | ₩16,332 | ₩16,366 | -5.04% | 49만 |
|---|