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 | ₩14,261 | ₩14,448 | ₩14,208 | ₩14,342 | +0.56% | 60.4만 |
| 2026.10.08 | ₩14,448 | ₩14,502 | ₩14,248 | ₩14,261 | -1.30% | 29.6만 |
| 2026.10.07 | ₩14,288 | ₩14,402 | ₩14,146 | ₩14,248 | -0.28% | 23.2만 |
| 2026.10.06 | ₩14,007 | ₩14,261 | ₩13,961 | ₩14,248 | +1.72% | 27만 |
| 2026.10.05 | ₩13,753 | ₩14,275 | ₩13,660 | ₩14,101 | +2.53% | 57.7만 |
| 2026.10.02 | ₩13,740 | ₩13,887 | ₩13,633 | ₩13,753 | +0.10% | 47.4만 |
| 2026.10.01 | ₩13,673 | ₩13,807 | ₩13,633 | ₩13,753 | +0.59% | 38.5만 |
| 2026.09.30 | ₩13,820 | ₩13,860 | ₩13,646 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,687 |
| -0.97% |
| 39.8만 |
| 2026.09.29 | ₩13,713 | ₩13,807 | ₩13,560 | ₩13,687 | -0.19% | 77.6만 |
|---|
| 2026.09.28 | ₩14,088 | ₩14,088 | ₩13,700 | ₩13,794 | -2.09% | 73.2만 |
|---|
| 2026.09.25 | ₩14,168 | ₩14,382 | ₩13,844 | ₩13,900 | -1.89% | 71.2만 |
|---|
| 2026.09.24 | ₩14,047 | ₩14,221 | ₩13,981 | ₩14,061 | +0.10% | 79.8만 |
|---|
| 2026.09.23 | ₩14,542 | ₩14,575 | ₩14,007 | ₩14,007 | -3.68% | 107.2만 |
|---|
| 2026.09.22 | ₩14,609 | ₩14,649 | ₩14,489 | ₩14,542 | -0.46% | 87.6만 |
|---|
| 2026.09.21 | ₩14,823 | ₩14,836 | ₩14,569 | ₩14,662 | -1.08% | 107만 |
|---|
| 2026.09.18 | ₩14,636 | ₩14,876 | ₩14,502 | ₩14,876 | +1.64% | 110.5만 |
|---|
| 2026.09.17 | ₩14,702 | ₩14,769 | ₩14,462 | ₩14,662 | -0.27% | 162.8만 |
|---|
| 2026.09.16 | ₩14,849 | ₩14,970 | ₩14,515 | ₩14,569 | -1.89% | 210.6만 |
|---|
| 2026.09.15 | ₩15,050 | ₩15,270 | ₩14,395 | ₩14,970 | -0.53% | 1298.3만 |
|---|
| 2026.09.14 | ₩16,908 | ₩16,948 | ₩16,667 | ₩16,694 | -1.26% | 44.3만 |
|---|
| 2026.09.11 | ₩16,721 | ₩16,872 | ₩16,707 | ₩16,801 | +0.48% | 30.7만 |
|---|
| 2026.09.10 | ₩17,135 | ₩17,215 | ₩16,721 | ₩16,801 | -1.95% | 39.6만 |
|---|
| 2026.09.09 | ₩17,135 | ₩17,229 | ₩16,881 | ₩16,934 | -1.17% | 39.1만 |
|---|
| 2026.09.08 | ₩17,041 | ₩17,242 | ₩16,948 | ₩16,988 | -0.31% | 39.4만 |
|---|
| 2026.09.04 | ₩16,934 | ₩16,934 | ₩16,640 | ₩16,801 | -0.79% | 28만 |
|---|
| 2026.09.03 | ₩16,961 | ₩16,961 | ₩16,741 | ₩16,814 | -0.87% | 21.9만 |
|---|
| 2026.09.02 | ₩16,894 | ₩17,102 | ₩16,821 | ₩16,975 | +0.47% | 28.8만 |
|---|
| 2026.09.01 | ₩16,841 | ₩16,934 | ₩16,741 | ₩16,854 | +0.08% | 47.5만 |
|---|
| 2026.08.31 | ₩16,574 | ₩16,854 | ₩16,574 | ₩16,707 | +0.81% | 46만 |
|---|
| 2026.08.28 | ₩16,868 | ₩16,988 | ₩16,707 | ₩16,721 | -0.87% | 23.6만 |
|---|
| 2026.08.27 | ₩16,707 | ₩16,854 | ₩16,445 | ₩16,774 | +0.40% | 32.8만 |
|---|
| 2026.08.26 | ₩16,707 | ₩16,787 | ₩16,587 | ₩16,627 | -0.48% | 36.6만 |
|---|
| 2026.08.25 | ₩16,894 | ₩16,955 | ₩16,734 | ₩16,734 | -0.95% | 28.5만 |
|---|
| 2026.08.24 | ₩16,801 | ₩17,108 | ₩16,774 | ₩16,894 | +0.56% | 39만 |
|---|
| 2026.08.21 | ₩16,961 | ₩17,175 | ₩16,747 | ₩16,988 | +0.16% | 32.9만 |
|---|
| 2026.08.20 | ₩17,001 | ₩17,080 | ₩16,787 | ₩16,854 | -0.86% | 22.3만 |
|---|
| 2026.08.19 | ₩16,975 | ₩17,095 | ₩16,861 | ₩16,881 | -0.55% | 44.1만 |
|---|
| 2026.08.18 | ₩17,028 | ₩17,095 | ₩16,694 | ₩16,841 | -1.10% | 54.6만 |
|---|
| 2026.08.17 | ₩17,095 | ₩17,229 | ₩16,721 | ₩16,961 | -0.78% | 38.6만 |
|---|
| 2026.08.14 | ₩17,469 | ₩17,563 | ₩17,242 | ₩17,389 | -0.46% | 46만 |
|---|
| 2026.08.13 | ₩17,416 | ₩17,616 | ₩17,322 | ₩17,349 | -0.38% | 52만 |
|---|
| 2026.08.12 | ₩17,402 | ₩17,910 | ₩17,402 | ₩17,456 | +0.31% | 44.9만 |
|---|
| 2026.08.11 | ₩17,616 | ₩17,723 | ₩17,456 | ₩17,576 | -0.23% | 19.6만 |
|---|
| 2026.08.10 | ₩17,402 | ₩17,616 | ₩17,108 | ₩17,616 | +1.23% | 36.5만 |
|---|
| 2026.08.07 | ₩17,309 | ₩17,623 | ₩17,175 | ₩17,322 | +0.08% | 52.3만 |
|---|
| 2026.08.06 | ₩17,763 | ₩17,990 | ₩17,723 | ₩17,803 | +0.23% | 20.9만 |
|---|
| 2026.08.05 | ₩17,977 | ₩17,977 | ₩17,616 | ₩17,670 | -1.71% | 21.9만 |
|---|
| 2026.08.04 | ₩18,004 | ₩18,204 | ₩17,676 | ₩17,857 | -0.82% | 24.8만 |
|---|
| 2026.08.03 | ₩17,977 | ₩18,157 | ₩17,950 | ₩18,071 | +0.52% | 14.4만 |
|---|
| 2026.07.31 | ₩18,017 | ₩18,251 | ₩17,910 | ₩18,231 | +1.19% | 14.3만 |
|---|
| 2026.07.30 | ₩17,803 | ₩18,044 | ₩17,724 | ₩18,017 | +1.20% | 12만 |
|---|
| 2026.07.29 | ₩18,044 | ₩18,057 | ₩17,629 | ₩17,870 | -0.96% | 16.5만 |
|---|
| 2026.07.28 | ₩17,950 | ₩18,091 | ₩17,603 | ₩17,736 | -1.19% | 17.6만 |
|---|
| 2026.07.27 | ₩17,643 | ₩18,298 | ₩17,643 | ₩17,843 | +1.14% | 47.8만 |
|---|
| 2026.07.24 | ₩17,897 | ₩18,218 | ₩17,897 | ₩17,897 | 0.00% | 10만 |
|---|
| 2026.07.23 | ₩18,137 | ₩18,325 | ₩17,990 | ₩18,017 | -0.66% | 22.9만 |
|---|
| 2026.07.22 | ₩17,763 | ₩18,137 | ₩17,670 | ₩18,057 | +1.66% | 42.9만 |
|---|
| 2026.07.21 | ₩17,629 | ₩17,750 | ₩17,389 | ₩17,563 | -0.38% | 32.4만 |
|---|
| 2026.07.20 | ₩17,576 | ₩17,643 | ₩17,402 | ₩17,496 | -0.46% | 18.4만 |
|---|
| 2026.07.17 | ₩17,376 | ₩17,683 | ₩17,355 | ₩17,576 | +1.15% | 18.6만 |
|---|
| 2026.07.16 | ₩17,589 | ₩17,803 | ₩17,282 | ₩17,282 | -1.75% | 27.7만 |
|---|
| 2026.07.15 | ₩17,509 | ₩17,710 | ₩17,376 | ₩17,496 | -0.08% | 31.5만 |
|---|
| 2026.07.14 | ₩17,509 | ₩17,589 | ₩17,342 | ₩17,523 | +0.08% | 34.7만 |
|---|
| 2026.07.13 | ₩17,135 | ₩17,469 | ₩17,135 | ₩17,362 | +1.33% | 35만 |
|---|
| 2026.07.10 | ₩17,175 | ₩17,295 | ₩17,028 | ₩17,108 | -0.39% | 8.3만 |
|---|
| 2026.07.09 | ₩17,135 | ₩17,269 | ₩17,015 | ₩17,242 | +0.62% | 16.1만 |
|---|
| 2026.07.08 | ₩17,148 | ₩17,322 | ₩16,868 | ₩17,255 | +0.62% | 29.6만 |
|---|
| 2026.07.07 | ₩16,787 | ₩17,168 | ₩16,787 | ₩17,095 | +1.83% | 30만 |
|---|
| 2026.07.06 | ₩16,747 | ₩16,956 | ₩16,734 | ₩16,787 | +0.24% | 15.7만 |
|---|
| 2026.07.02 | ₩16,921 | ₩17,175 | ₩16,734 | ₩16,841 | -0.47% | 35.3만 |
|---|
| 2026.07.01 | ₩16,707 | ₩17,015 | ₩16,707 | ₩17,001 | +1.76% | 23.9만 |
|---|
| 2026.06.30 | ₩16,787 | ₩17,028 | ₩16,721 | ₩16,894 | +0.64% | 14.9만 |
|---|
| 2026.06.29 | ₩17,041 | ₩17,215 | ₩16,734 | ₩16,761 | -1.65% | 23.7만 |
|---|
| 2026.06.26 | ₩16,721 | ₩17,122 | ₩16,707 | ₩17,015 | +1.76% | 27.7만 |
|---|
| 2026.06.25 | ₩16,734 | ₩16,908 | ₩16,520 | ₩16,881 | +0.88% | 19.1만 |
|---|
| 2026.06.24 | ₩16,640 | ₩16,841 | ₩16,373 | ₩16,734 | +0.56% | 44.1만 |
|---|
| 2026.06.23 | ₩16,640 | ₩16,841 | ₩16,520 | ₩16,814 | +1.04% | 19.9만 |
|---|
| 2026.06.22 | ₩16,600 | ₩16,881 | ₩16,480 | ₩16,774 | +1.05% | 40만 |
|---|
| 2026.06.18 | ₩16,440 | ₩16,707 | ₩16,253 | ₩16,640 | +1.22% | 67.5만 |
|---|
| 2026.06.17 | ₩16,801 | ₩16,975 | ₩16,600 | ₩16,667 | -0.80% | 42만 |
|---|
| 2026.06.16 | ₩16,881 | ₩17,041 | ₩16,427 | ₩16,881 | 0.00% | 86.2만 |
|---|
| 2026.06.15 | ₩17,429 | ₩17,616 | ₩16,981 | ₩17,001 | -2.45% | 99.9만 |
|---|
| 2026.06.12 | ₩17,576 | ₩18,105 | ₩17,576 | ₩17,723 | +0.84% | 40.6만 |
|---|
| 2026.06.11 | ₩17,950 | ₩18,049 | ₩17,482 | ₩17,509 | -2.46% | 24.4만 |
|---|
| 2026.06.10 | ₩17,843 | ₩18,017 | ₩17,736 | ₩17,950 | +0.60% | 24.8만 |
|---|
| 2026.06.09 | ₩18,338 | ₩18,480 | ₩17,736 | ₩17,857 | -2.62% | 23.2만 |
|---|
| 2026.06.08 | ₩18,137 | ₩18,418 | ₩18,044 | ₩18,271 | +0.74% | 29.3만 |
|---|
| 2026.06.05 | ₩18,284 | ₩18,331 | ₩17,910 | ₩17,977 | -1.68% | 22.8만 |
|---|
| 2026.06.04 | ₩17,924 | ₩18,505 | ₩17,777 | ₩18,378 | +2.54% | 92.6만 |
|---|
| 2026.06.03 | ₩17,897 | ₩18,164 | ₩17,790 | ₩17,950 | +0.30% | 36.5만 |
|---|
| 2026.06.02 | ₩17,750 | ₩18,030 | ₩17,647 | ₩17,897 | +0.83% | 26.4만 |
|---|
| 2026.06.01 | ₩17,750 | ₩18,271 | ₩17,750 | ₩17,857 | +0.60% | 39.1만 |
|---|
| 2026.05.29 | ₩17,790 | ₩17,949 | ₩17,710 | ₩17,750 | -0.23% | 19.8만 |
|---|
| 2026.05.28 | ₩17,937 | ₩18,231 | ₩17,817 | ₩17,990 | +0.30% | 24.1만 |
|---|
| 2026.05.27 | ₩18,057 | ₩18,325 | ₩17,790 | ₩17,910 | -0.81% | 45.5만 |
|---|
| 2026.05.26 | ₩18,525 | ₩18,752 | ₩18,244 | ₩18,311 | -1.15% | 30.9만 |
|---|
| 2026.05.22 | ₩18,779 | ₩19,113 | ₩18,652 | ₩18,779 | 0.00% | 37.3만 |
|---|
| 2026.05.21 | ₩18,913 | ₩19,180 | ₩18,512 | ₩18,899 | -0.07% | 36.1만 |
|---|
| 2026.05.20 | ₩19,928 | ₩20,035 | ₩19,527 | ₩19,715 | -1.07% | 81.4만 |
|---|
| 2026.05.19 | ₩19,888 | ₩20,075 | ₩19,688 | ₩19,928 | +0.20% | 113.8만 |
|---|
| 2026.05.18 | ₩19,447 | ₩19,835 | ₩19,248 | ₩19,728 | +1.44% | 72.6만 |
|---|
| 2026.05.15 | ₩19,247 | ₩19,474 | ₩19,187 | ₩19,314 | +0.35% | 24.3만 |
|---|
| 2026.05.14 | ₩18,993 | ₩19,273 | ₩18,946 | ₩19,140 | +0.77% | 25만 |
|---|
| 2026.05.13 | ₩19,046 | ₩19,180 | ₩18,712 | ₩18,926 | -0.63% | 33.8만 |
|---|
| 2026.05.12 | ₩19,046 | ₩19,207 | ₩18,759 | ₩19,020 | -0.14% | 114.3만 |
|---|
| 2026.05.11 | ₩18,378 | ₩18,918 | ₩18,378 | ₩18,766 | +2.11% | 41만 |
|---|
| 2026.05.08 | ₩17,857 | ₩18,625 | ₩17,672 | ₩18,378 | +2.92% | 104.3만 |
|---|
| 2026.05.07 | ₩17,723 | ₩17,910 | ₩17,442 | ₩17,616 | -0.60% | 79.2만 |
|---|
| 2026.05.06 | ₩18,151 | ₩18,177 | ₩17,710 | ₩17,897 | -1.40% | 34.9만 |
|---|
| 2026.05.05 | ₩18,659 | ₩18,659 | ₩18,057 | ₩18,391 | -1.43% | 42만 |
|---|
| 2026.05.04 | ₩18,311 | ₩18,725 | ₩18,311 | ₩18,552 | +1.31% | 43.2만 |
|---|
| 2026.05.01 | ₩18,378 | ₩18,512 | ₩18,111 | ₩18,418 | +0.22% | 26.9만 |
|---|
| 2026.04.30 | ₩18,151 | ₩18,512 | ₩18,048 | ₩18,445 | +1.62% | 100.5만 |
|---|
| 2026.04.29 | ₩18,164 | ₩18,552 | ₩18,071 | ₩18,431 | +1.47% | 47.7만 |
|---|
| 2026.04.28 | ₩17,870 | ₩18,137 | ₩17,857 | ₩18,017 | +0.82% | 49.5만 |
|---|
| 2026.04.27 | ₩17,670 | ₩17,870 | ₩17,496 | ₩17,790 | +0.68% | 70.8만 |
|---|
| 2026.04.24 | ₩17,629 | ₩17,629 | ₩17,242 | ₩17,429 | -1.14% | 42.5만 |
|---|
| 2026.04.23 | ₩17,442 | ₩17,482 | ₩17,282 | ₩17,429 | -0.08% | 79.4만 |
|---|
| 2026.04.22 | ₩17,309 | ₩17,469 | ₩17,269 | ₩17,362 | +0.31% | 70.9만 |
|---|
| 2026.04.21 | ₩17,148 | ₩17,309 | ₩17,015 | ₩17,242 | +0.55% | 88.1만 |
|---|
| 2026.04.20 | ₩17,269 | ₩17,323 | ₩17,015 | ₩17,122 | -0.85% | 102.2만 |
|---|
| 2026.04.17 | ₩17,282 | ₩17,376 | ₩16,600 | ₩17,041 | -1.39% | 169.5만 |
|---|
| 2026.04.16 | ₩16,961 | ₩17,429 | ₩16,734 | ₩17,349 | +2.29% | 216.8만 |
|---|
| 2026.04.15 | ₩16,894 | ₩17,015 | ₩16,667 | ₩16,975 | +0.47% | 97.2만 |
|---|
| 2026.04.14 | ₩17,242 | ₩17,242 | ₩16,852 | ₩16,908 | -1.94% | 177.2만 |
|---|
| 2026.04.13 | ₩17,148 | ₩17,376 | ₩16,908 | ₩17,068 | -0.47% | 143.9만 |
|---|
| 2026.04.10 | ₩16,640 | ₩16,985 | ₩16,574 | ₩16,908 | +1.61% | 110.1만 |
|---|
| 2026.04.09 | ₩16,988 | ₩17,035 | ₩16,400 | ₩16,507 | -2.83% | 115.3만 |
|---|
| 2026.04.08 | ₩16,841 | ₩16,975 | ₩16,186 | ₩16,975 | +0.79% | 256.2만 |
|---|
| 2026.04.07 | ₩16,881 | ₩17,108 | ₩16,787 | ₩16,881 | 0.00% | 774.5만 |
|---|
| 2026.04.06 | ₩18,953 | ₩19,046 | ₩18,652 | ₩18,913 | -0.21% | 27.1만 |
|---|
| 2026.04.02 | ₩18,873 | ₩19,100 | ₩18,632 | ₩18,792 | -0.42% | 17.3만 |
|---|
| 2026.04.01 | ₩18,418 | ₩18,565 | ₩18,004 | ₩18,284 | -0.73% | 28.2만 |
|---|
| 2026.03.31 | ₩19,447 | ₩19,594 | ₩18,371 | ₩18,712 | -3.78% | 47.9만 |
|---|
| 2026.03.30 | ₩19,634 | ₩19,768 | ₩19,113 | ₩19,260 | -1.91% | 33만 |
|---|
| 2026.03.27 | ₩19,046 | ₩19,514 | ₩19,046 | ₩19,474 | +2.25% | 31.9만 |
|---|
| 2026.03.26 | ₩18,859 | ₩19,300 | ₩18,846 | ₩18,993 | +0.71% | 36.2만 |
|---|
| 2026.03.25 | ₩18,525 | ₩18,766 | ₩18,383 | ₩18,725 | +1.08% | 15.8만 |
|---|
| 2026.03.24 | ₩18,619 | ₩18,873 | ₩18,485 | ₩18,578 | -0.22% | 31만 |
|---|
| 2026.03.23 | ₩18,298 | ₩18,545 | ₩17,777 | ₩18,351 | +0.29% | 45.8만 |
|---|
| 2026.03.20 | ₩18,779 | ₩18,933 | ₩18,458 | ₩18,458 | -1.71% | 31.7만 |
|---|
| 2026.03.19 | ₩18,645 | ₩18,979 | ₩18,578 | ₩18,739 | +0.50% | 48만 |
|---|
| 2026.03.18 | ₩18,177 | ₩18,578 | ₩17,990 | ₩18,458 | +1.54% | 31.1만 |
|---|
| 2026.03.17 | ₩18,578 | ₩18,645 | ₩17,830 | ₩18,030 | -2.95% | 37.9만 |
|---|
| 2026.03.16 | ₩18,311 | ₩18,578 | ₩18,004 | ₩18,431 | +0.66% | 30.8만 |
|---|
| 2026.03.13 | ₩18,111 | ₩18,378 | ₩17,777 | ₩18,298 | +1.03% | 70.8만 |
|---|
| 2026.03.12 | ₩18,097 | ₩18,131 | ₩17,609 | ₩17,950 | -0.81% | 46.7만 |
|---|
| 2026.03.11 | ₩17,442 | ₩18,004 | ₩17,442 | ₩17,910 | +2.68% | 25.7만 |
|---|
| 2026.03.10 | ₩17,643 | ₩17,763 | ₩17,389 | ₩17,416 | -1.29% | 10.9만 |
|---|
| 2026.03.09 | ₩17,777 | ₩18,151 | ₩17,576 | ₩17,723 | -0.30% | 37.8만 |
|---|
| 2026.03.06 | ₩17,750 | ₩18,177 | ₩17,670 | ₩17,710 | -0.23% | 30.3만 |
|---|
| 2026.03.05 | ₩17,509 | ₩17,910 | ₩17,337 | ₩17,883 | +2.14% | 50.5만 |
|---|
| 2026.03.04 | ₩17,135 | ₩17,509 | ₩17,001 | ₩17,389 | +1.48% | 25.2만 |
|---|
| 2026.03.03 | ₩17,376 | ₩17,710 | ₩17,043 | ₩17,215 | -0.92% | 49.4만 |
|---|
| 2026.03.02 | ₩17,763 | ₩17,830 | ₩17,015 | ₩17,309 | -2.56% | 46.6만 |
|---|
| 2026.02.27 | ₩17,148 | ₩17,482 | ₩16,910 | ₩17,402 | +1.48% | 31.7만 |
|---|
| 2026.02.26 | ₩17,122 | ₩17,416 | ₩16,948 | ₩17,229 | +0.62% | 21.2만 |
|---|
| 2026.02.25 | ₩17,950 | ₩18,084 | ₩17,551 | ₩18,030 | +0.45% | 63.5만 |
|---|
| 2026.02.24 | ₩18,044 | ₩18,218 | ₩17,656 | ₩17,830 | -1.19% | 48.9만 |
|---|
| 2026.02.23 | ₩18,391 | ₩18,485 | ₩17,803 | ₩18,044 | -1.89% | 35.9만 |
|---|
| 2026.02.20 | ₩18,151 | ₩18,365 | ₩17,883 | ₩18,204 | +0.29% | 35.3만 |
|---|
| 2026.02.19 | ₩18,044 | ₩18,578 | ₩18,042 | ₩18,137 | +0.52% | 38.6만 |
|---|
| 2026.02.18 | ₩17,883 | ₩17,964 | ₩17,509 | ₩17,964 | +0.45% | 37.3만 |
|---|
| 2026.02.17 | ₩17,643 | ₩17,842 | ₩17,148 | ₩17,790 | +0.83% | 27.7만 |
|---|
| 2026.02.13 | ₩17,135 | ₩17,696 | ₩17,135 | ₩17,509 | +2.18% | 33.7만 |
|---|
| 2026.02.12 | ₩17,469 | ₩17,549 | ₩16,681 | ₩16,761 | -4.06% | 42.5만 |
|---|
| 2026.02.11 | ₩16,908 | ₩17,482 | ₩16,841 | ₩17,416 | +3.00% | 27.5만 |
|---|
| 2026.02.10 | ₩17,028 | ₩17,028 | ₩16,667 | ₩16,761 | -1.57% | 17만 |
|---|
| 2026.02.09 | ₩16,560 | ₩17,028 | ₩16,413 | ₩16,868 | +1.86% | 42.4만 |
|---|
| 2026.02.06 | ₩16,052 | ₩16,540 | ₩16,052 | ₩16,480 | +2.66% | 30.2만 |
|---|
| 2026.02.05 | ₩16,012 | ₩16,173 | ₩15,585 | ₩15,972 | -0.25% | 35.6만 |
|---|
| 2026.02.04 | ₩15,879 | ₩16,119 | ₩15,745 | ₩16,039 | +1.01% | 22.6만 |
|---|
| 2026.02.03 | ₩15,598 | ₩15,798 | ₩15,319 | ₩15,718 | +0.77% | 15.6만 |
|---|
| 2026.02.02 | ₩15,397 | ₩15,838 | ₩15,221 | ₩15,531 | +0.87% | 25.2만 |
|---|
| 2026.01.30 | ₩15,611 | ₩15,760 | ₩15,373 | ₩15,625 | +0.09% | 19.1만 |
|---|
| 2026.01.29 | ₩15,424 | ₩15,758 | ₩15,304 | ₩15,678 | +1.65% | 56.2만 |
|---|
| 2026.01.28 | ₩15,504 | ₩15,504 | ₩15,154 | ₩15,237 | -1.72% | 17.6만 |
|---|
| 2026.01.27 | ₩15,077 | ₩15,437 | ₩15,077 | ₩15,397 | +2.13% | 34.2만 |
|---|
| 2026.01.26 | ₩15,397 | ₩15,458 | ₩15,077 | ₩15,143 | -1.65% | 31.8만 |
|---|
| 2026.01.23 | ₩15,464 | ₩15,504 | ₩15,224 | ₩15,277 | -1.21% | 28.4만 |
|---|
| 2026.01.22 | ₩15,170 | ₩15,344 | ₩14,963 | ₩15,304 | +0.88% | 35.1만 |
|---|
| 2026.01.21 | ₩14,996 | ₩15,383 | ₩14,890 | ₩15,197 | +1.34% | 27.8만 |
|---|
| 2026.01.20 | ₩14,769 | ₩15,037 | ₩14,716 | ₩14,783 | +0.09% | 26.6만 |
|---|
| 2026.01.16 | ₩14,435 | ₩14,761 | ₩14,435 | ₩14,689 | +1.76% | 28.6만 |
|---|
| 2026.01.15 | ₩14,569 | ₩14,836 | ₩14,366 | ₩14,716 | +1.01% | 34.1만 |
|---|
| 2026.01.14 | ₩14,729 | ₩15,063 | ₩14,609 | ₩14,622 | -0.73% | 25만 |
|---|
| 2026.01.13 | ₩14,569 | ₩14,970 | ₩14,542 | ₩14,756 | +1.28% | 34.3만 |
|---|
| 2026.01.12 | ₩14,475 | ₩14,582 | ₩14,248 | ₩14,435 | -0.28% | 43.1만 |
|---|
| 2026.01.09 | ₩14,903 | ₩14,940 | ₩13,981 | ₩14,475 | -2.87% | 65.5만 |
|---|
| 2026.01.08 | ₩14,529 | ₩14,923 | ₩14,422 | ₩14,769 | +1.66% | 31.5만 |
|---|
| 2026.01.07 | ₩14,769 | ₩14,855 | ₩14,422 | ₩14,475 | -1.99% | 31.2만 |
|---|
| 2026.01.06 | ₩15,037 | ₩15,063 | ₩14,716 | ₩14,716 | -2.13% | 27.5만 |
|---|
| 2026.01.05 | ₩15,290 | ₩15,290 | ₩14,555 | ₩14,956 | -2.19% | 44.8만 |
|---|
| 2026.01.02 | ₩14,836 | ₩15,210 | ₩14,796 | ₩15,037 | +1.35% | 20.5만 |
|---|
| 2025.12.31 | ₩15,037 | ₩15,049 | ₩14,716 | ₩14,756 | -1.87% | 45.2만 |
|---|
| 2025.12.30 | ₩14,716 | ₩15,237 | ₩14,716 | ₩15,077 | +2.45% | 68.8만 |
|---|
| 2025.12.29 | ₩14,890 | ₩14,930 | ₩14,649 | ₩14,742 | -0.99% | 57.1만 |
|---|
| 2025.12.26 | ₩15,130 | ₩15,197 | ₩14,742 | ₩14,903 | -1.50% | 24.6만 |
|---|
| 2025.12.24 | ₩14,796 | ₩15,037 | ₩14,702 | ₩14,970 | +1.17% | 21만 |
|---|
| 2025.12.23 | ₩14,823 | ₩15,130 | ₩14,662 | ₩14,836 | +0.09% | 33.8만 |
|---|
| 2025.12.22 | ₩14,956 | ₩15,516 | ₩14,742 | ₩14,863 | -0.63% | 72.2만 |
|---|
| 2025.12.19 | ₩15,371 | ₩15,705 | ₩14,702 | ₩14,890 | -3.13% | 88.9만 |
|---|
| 2025.12.18 | ₩15,705 | ₩15,705 | ₩15,204 | ₩15,371 | -2.13% | 30.8만 |
|---|
| 2025.12.17 | ₩15,264 | ₩15,745 | ₩15,110 | ₩15,558 | +1.93% | 32.6만 |
|---|
| 2025.12.16 | ₩15,424 | ₩15,631 | ₩15,023 | ₩15,224 | -1.30% | 45.9만 |
|---|
| 2025.12.15 | ₩15,812 | ₩15,812 | ₩15,384 | ₩15,651 | -1.01% | 49.6만 |
|---|
| 2025.12.12 | ₩16,026 | ₩16,066 | ₩15,558 | ₩15,732 | -1.83% | 25만 |
|---|
| 2025.12.11 | ₩16,159 | ₩16,340 | ₩15,879 | ₩15,932 | -1.41% | 17.7만 |
|---|
| 2025.12.10 | ₩16,333 | ₩16,333 | ₩15,919 | ₩16,159 | -1.06% | 34.4만 |
|---|
| 2025.12.09 | ₩16,373 | ₩16,520 | ₩16,119 | ₩16,333 | -0.24% | 20.7만 |
|---|
| 2025.12.08 | ₩16,681 | ₩16,988 | ₩16,440 | ₩16,440 | -1.44% | 15.9만 |
|---|
| 2025.12.05 | ₩16,507 | ₩16,948 | ₩16,400 | ₩16,694 | +1.13% | 28.7만 |
|---|
| 2025.12.04 | ₩16,560 | ₩16,774 | ₩16,451 | ₩16,600 | +0.24% | 24.3만 |
|---|
| 2025.12.03 | ₩16,253 | ₩16,640 | ₩16,159 | ₩16,453 | +1.23% | 52.2만 |
|---|
| 2025.12.02 | ₩16,039 | ₩16,306 | ₩15,651 | ₩16,146 | +0.67% | 44.1만 |
|---|
| 2025.12.01 | ₩15,745 | ₩16,026 | ₩15,718 | ₩15,852 | +0.68% | 18.1만 |
|---|
| 2025.11.28 | ₩15,544 | ₩15,852 | ₩15,518 | ₩15,798 | +1.63% | 8.4만 |
|---|
| 2025.11.26 | ₩15,357 | ₩15,691 | ₩15,184 | ₩15,558 | +1.31% | 61.1만 |
|---|
| 2025.11.25 | ₩15,371 | ₩15,371 | ₩15,050 | ₩15,090 | -1.83% | 50.9만 |
|---|
| 2025.11.24 | ₩15,451 | ₩15,491 | ₩15,210 | ₩15,384 | -0.43% | 44만 |
|---|
| 2025.11.21 | ₩15,872 | ₩15,972 | ₩14,609 | ₩15,504 | -2.32% | 100.8만 |
|---|
| 2025.11.20 | ₩16,092 | ₩16,386 | ₩15,952 | ₩16,039 | -0.33% | 61만 |
|---|
| 2025.11.19 | ₩16,119 | ₩16,364 | ₩15,838 | ₩16,280 | +1.00% | 52.5만 |
|---|
| 2025.11.18 | ₩15,758 | ₩16,239 | ₩15,732 | ₩16,159 | +2.54% | 42.6만 |
|---|
| 2025.11.17 | ₩16,039 | ₩16,280 | ₩15,772 | ₩15,812 | -1.42% | 30.9만 |
|---|
| 2025.11.14 | ₩15,772 | ₩16,186 | ₩15,732 | ₩16,092 | +2.03% | 32.9만 |
|---|
| 2025.11.13 | ₩16,039 | ₩16,360 | ₩15,879 | ₩15,959 | -0.50% | 40.8만 |
|---|
| 2025.11.12 | ₩15,798 | ₩16,119 | ₩15,732 | ₩16,012 | +1.35% | 37.5만 |
|---|
| 2025.11.11 | ₩15,357 | ₩15,892 | ₩15,317 | ₩15,745 | +2.52% | 35.6만 |
|---|
| 2025.11.10 | ₩15,651 | ₩15,772 | ₩15,290 | ₩15,384 | -1.71% | 64.3만 |
|---|
| 2025.11.07 | ₩15,999 | ₩16,026 | ₩15,224 | ₩15,518 | -3.01% | 72.1만 |
|---|
| 2025.11.06 | ₩15,999 | ₩16,373 | ₩15,865 | ₩16,146 | +0.92% | 30.8만 |
|---|
| 2025.11.05 | ₩15,905 | ₩16,306 | ₩15,838 | ₩16,039 | +0.84% | 36.3만 |
|---|
| 2025.11.04 | ₩16,079 | ₩16,266 | ₩15,531 | ₩15,732 | -2.16% | 61.8만 |
|---|
| 2025.11.03 | ₩16,066 | ₩16,306 | ₩16,006 | ₩16,280 | +1.33% | 28.5만 |
|---|
| 2025.10.31 | ₩16,133 | ₩16,373 | ₩16,039 | ₩16,039 | -0.58% | 24.3만 |
|---|
| 2025.10.30 | ₩16,173 | ₩16,326 | ₩15,973 | ₩16,106 | -0.41% | 46.7만 |
|---|
| 2025.10.29 | ₩16,386 | ₩16,520 | ₩16,092 | ₩16,226 | -0.98% | 36.3만 |
|---|
| 2025.10.28 | ₩16,894 | ₩16,894 | ₩16,360 | ₩16,440 | -2.69% | 36.1만 |
|---|
| 2025.10.27 | ₩16,894 | ₩17,389 | ₩16,533 | ₩16,654 | -1.42% | 68.1만 |
|---|
| 2025.10.24 | ₩16,306 | ₩16,467 | ₩16,199 | ₩16,280 | -0.16% | 18.9만 |
|---|
| 2025.10.23 | ₩16,239 | ₩16,400 | ₩16,166 | ₩16,253 | +0.08% | 25.4만 |
|---|
| 2025.10.22 | ₩16,039 | ₩16,239 | ₩15,905 | ₩16,039 | 0.00% | 25만 |
|---|
| 2025.10.21 | ₩16,039 | ₩16,173 | ₩15,932 | ₩16,026 | -0.08% | 29.9만 |
|---|
| 2025.10.20 | ₩15,865 | ₩16,293 | ₩15,838 | ₩16,092 | +1.43% | 28.9만 |
|---|
| 2025.10.17 | ₩16,119 | ₩16,333 | ₩15,758 | ₩15,865 | -1.58% | 33.4만 |
|---|
| 2025.10.16 | ₩16,533 | ₩16,628 | ₩15,919 | ₩16,133 | -2.43% | 35.8만 |
|---|
| 2025.10.15 | ₩16,386 | ₩16,600 | ₩16,306 | ₩16,400 | +0.08% | 23.6만 |
|---|
| 2025.10.14 | ₩16,333 | ₩16,627 | ₩16,306 | ₩16,333 | 0.00% | 24.3만 |
|---|
| 2025.10.13 | ₩16,627 | ₩16,652 | ₩16,306 | ₩16,507 | -0.72% | 35.4만 |
|---|
| 2025.10.10 | ₩17,242 | ₩17,242 | ₩16,340 | ₩16,373 | -5.04% | 49만 |
|---|