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 | ₩14,314 | ₩14,502 | ₩14,261 | ₩14,395 | +0.56% | 60.4만 |
| 2026.10.08 | ₩14,502 | ₩14,556 | ₩14,301 | ₩14,314 | -1.30% | 29.6만 |
| 2026.10.07 | ₩14,341 | ₩14,455 | ₩14,199 | ₩14,301 | -0.28% | 23.2만 |
| 2026.10.06 | ₩14,059 | ₩14,314 | ₩14,012 | ₩14,301 | +1.72% | 27만 |
| 2026.10.05 | ₩13,805 | ₩14,328 | ₩13,711 | ₩14,153 | +2.53% | 57.7만 |
| 2026.10.02 | ₩13,791 | ₩13,939 | ₩13,684 | ₩13,805 | +0.10% | 47.4만 |
| 2026.10.01 | ₩13,724 | ₩13,858 | ₩13,684 | ₩13,805 | +0.59% | 38.5만 |
| 2026.09.30 | ₩13,872 | ₩13,912 | ₩13,697 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,737 |
| -0.97% |
| 39.8만 |
| 2026.09.29 | ₩13,764 | ₩13,858 | ₩13,610 | ₩13,737 | -0.19% | 77.6만 |
|---|
| 2026.09.28 | ₩14,140 | ₩14,140 | ₩13,751 | ₩13,845 | -2.09% | 73.2만 |
|---|
| 2026.09.25 | ₩14,220 | ₩14,435 | ₩13,896 | ₩13,952 | -1.89% | 71.2만 |
|---|
| 2026.09.24 | ₩14,100 | ₩14,274 | ₩14,033 | ₩14,113 | +0.10% | 79.8만 |
|---|
| 2026.09.23 | ₩14,596 | ₩14,630 | ₩14,059 | ₩14,059 | -3.68% | 107.2만 |
|---|
| 2026.09.22 | ₩14,663 | ₩14,703 | ₩14,542 | ₩14,596 | -0.46% | 87.6만 |
|---|
| 2026.09.21 | ₩14,878 | ₩14,891 | ₩14,623 | ₩14,717 | -1.08% | 107만 |
|---|
| 2026.09.18 | ₩14,690 | ₩14,931 | ₩14,556 | ₩14,931 | +1.64% | 110.5만 |
|---|
| 2026.09.17 | ₩14,757 | ₩14,824 | ₩14,516 | ₩14,717 | -0.27% | 162.8만 |
|---|
| 2026.09.16 | ₩14,905 | ₩15,025 | ₩14,569 | ₩14,623 | -1.89% | 210.6만 |
|---|
| 2026.09.15 | ₩15,106 | ₩15,327 | ₩14,448 | ₩15,025 | -0.53% | 1298.3만 |
|---|
| 2026.09.14 | ₩16,971 | ₩17,011 | ₩16,729 | ₩16,756 | -1.26% | 44.3만 |
|---|
| 2026.09.11 | ₩16,783 | ₩16,934 | ₩16,769 | ₩16,863 | +0.48% | 30.7만 |
|---|
| 2026.09.10 | ₩17,199 | ₩17,279 | ₩16,783 | ₩16,863 | -1.95% | 39.6만 |
|---|
| 2026.09.09 | ₩17,199 | ₩17,293 | ₩16,944 | ₩16,997 | -1.17% | 39.1만 |
|---|
| 2026.09.08 | ₩17,105 | ₩17,306 | ₩17,011 | ₩17,051 | -0.31% | 39.4만 |
|---|
| 2026.09.04 | ₩16,997 | ₩16,997 | ₩16,702 | ₩16,863 | -0.79% | 28만 |
|---|
| 2026.09.03 | ₩17,024 | ₩17,024 | ₩16,803 | ₩16,877 | -0.87% | 21.9만 |
|---|
| 2026.09.02 | ₩16,957 | ₩17,165 | ₩16,883 | ₩17,038 | +0.47% | 28.8만 |
|---|
| 2026.09.01 | ₩16,904 | ₩16,997 | ₩16,803 | ₩16,917 | +0.08% | 47.5만 |
|---|
| 2026.08.31 | ₩16,635 | ₩16,917 | ₩16,635 | ₩16,769 | +0.81% | 46만 |
|---|
| 2026.08.28 | ₩16,930 | ₩17,051 | ₩16,769 | ₩16,783 | -0.87% | 23.6만 |
|---|
| 2026.08.27 | ₩16,769 | ₩16,917 | ₩16,506 | ₩16,836 | +0.40% | 32.8만 |
|---|
| 2026.08.26 | ₩16,769 | ₩16,850 | ₩16,649 | ₩16,689 | -0.48% | 36.6만 |
|---|
| 2026.08.25 | ₩16,957 | ₩17,018 | ₩16,796 | ₩16,796 | -0.95% | 28.5만 |
|---|
| 2026.08.24 | ₩16,863 | ₩17,172 | ₩16,836 | ₩16,957 | +0.56% | 39만 |
|---|
| 2026.08.21 | ₩17,024 | ₩17,239 | ₩16,810 | ₩17,051 | +0.16% | 32.9만 |
|---|
| 2026.08.20 | ₩17,065 | ₩17,144 | ₩16,850 | ₩16,917 | -0.86% | 22.3만 |
|---|
| 2026.08.19 | ₩17,038 | ₩17,158 | ₩16,924 | ₩16,944 | -0.55% | 44.1만 |
|---|
| 2026.08.18 | ₩17,091 | ₩17,158 | ₩16,756 | ₩16,904 | -1.10% | 54.6만 |
|---|
| 2026.08.17 | ₩17,158 | ₩17,293 | ₩16,783 | ₩17,024 | -0.78% | 38.6만 |
|---|
| 2026.08.14 | ₩17,534 | ₩17,628 | ₩17,306 | ₩17,454 | -0.46% | 46만 |
|---|
| 2026.08.13 | ₩17,480 | ₩17,682 | ₩17,386 | ₩17,413 | -0.38% | 52만 |
|---|
| 2026.08.12 | ₩17,467 | ₩17,977 | ₩17,467 | ₩17,521 | +0.31% | 44.9만 |
|---|
| 2026.08.11 | ₩17,682 | ₩17,789 | ₩17,521 | ₩17,641 | -0.23% | 19.6만 |
|---|
| 2026.08.10 | ₩17,467 | ₩17,682 | ₩17,172 | ₩17,682 | +1.23% | 36.5만 |
|---|
| 2026.08.07 | ₩17,373 | ₩17,688 | ₩17,239 | ₩17,386 | +0.08% | 52.3만 |
|---|
| 2026.08.06 | ₩17,829 | ₩18,057 | ₩17,789 | ₩17,869 | +0.23% | 20.9만 |
|---|
| 2026.08.05 | ₩18,044 | ₩18,044 | ₩17,682 | ₩17,735 | -1.71% | 21.9만 |
|---|
| 2026.08.04 | ₩18,071 | ₩18,272 | ₩17,742 | ₩17,923 | -0.82% | 24.8만 |
|---|
| 2026.08.03 | ₩18,044 | ₩18,225 | ₩18,017 | ₩18,138 | +0.52% | 14.4만 |
|---|
| 2026.07.31 | ₩18,084 | ₩18,319 | ₩17,977 | ₩18,299 | +1.19% | 14.3만 |
|---|
| 2026.07.30 | ₩17,869 | ₩18,111 | ₩17,790 | ₩18,084 | +1.20% | 12만 |
|---|
| 2026.07.29 | ₩18,111 | ₩18,124 | ₩17,695 | ₩17,937 | -0.96% | 16.5만 |
|---|
| 2026.07.28 | ₩18,017 | ₩18,158 | ₩17,668 | ₩17,802 | -1.19% | 17.6만 |
|---|
| 2026.07.27 | ₩17,708 | ₩18,366 | ₩17,708 | ₩17,910 | +1.14% | 47.8만 |
|---|
| 2026.07.24 | ₩17,963 | ₩18,285 | ₩17,963 | ₩17,963 | 0.00% | 10만 |
|---|
| 2026.07.23 | ₩18,205 | ₩18,393 | ₩18,057 | ₩18,084 | -0.66% | 22.9만 |
|---|
| 2026.07.22 | ₩17,829 | ₩18,205 | ₩17,735 | ₩18,124 | +1.66% | 42.9만 |
|---|
| 2026.07.21 | ₩17,695 | ₩17,816 | ₩17,454 | ₩17,628 | -0.38% | 32.4만 |
|---|
| 2026.07.20 | ₩17,641 | ₩17,708 | ₩17,467 | ₩17,561 | -0.46% | 18.4만 |
|---|
| 2026.07.17 | ₩17,440 | ₩17,749 | ₩17,420 | ₩17,641 | +1.15% | 18.6만 |
|---|
| 2026.07.16 | ₩17,655 | ₩17,869 | ₩17,346 | ₩17,346 | -1.75% | 27.7만 |
|---|
| 2026.07.15 | ₩17,574 | ₩17,776 | ₩17,440 | ₩17,561 | -0.08% | 31.5만 |
|---|
| 2026.07.14 | ₩17,574 | ₩17,655 | ₩17,407 | ₩17,588 | +0.08% | 34.7만 |
|---|
| 2026.07.13 | ₩17,199 | ₩17,534 | ₩17,199 | ₩17,427 | +1.33% | 35만 |
|---|
| 2026.07.10 | ₩17,239 | ₩17,360 | ₩17,091 | ₩17,172 | -0.39% | 8.3만 |
|---|
| 2026.07.09 | ₩17,199 | ₩17,333 | ₩17,078 | ₩17,306 | +0.62% | 16.1만 |
|---|
| 2026.07.08 | ₩17,212 | ₩17,386 | ₩16,930 | ₩17,319 | +0.62% | 29.6만 |
|---|
| 2026.07.07 | ₩16,850 | ₩17,232 | ₩16,850 | ₩17,158 | +1.83% | 30만 |
|---|
| 2026.07.06 | ₩16,810 | ₩17,019 | ₩16,796 | ₩16,850 | +0.24% | 15.7만 |
|---|
| 2026.07.02 | ₩16,984 | ₩17,239 | ₩16,796 | ₩16,904 | -0.47% | 35.3만 |
|---|
| 2026.07.01 | ₩16,769 | ₩17,078 | ₩16,769 | ₩17,065 | +1.76% | 23.9만 |
|---|
| 2026.06.30 | ₩16,850 | ₩17,091 | ₩16,783 | ₩16,957 | +0.64% | 14.9만 |
|---|
| 2026.06.29 | ₩17,105 | ₩17,279 | ₩16,796 | ₩16,823 | -1.65% | 23.7만 |
|---|
| 2026.06.26 | ₩16,783 | ₩17,185 | ₩16,769 | ₩17,078 | +1.76% | 27.7만 |
|---|
| 2026.06.25 | ₩16,796 | ₩16,971 | ₩16,582 | ₩16,944 | +0.88% | 19.1만 |
|---|
| 2026.06.24 | ₩16,702 | ₩16,904 | ₩16,434 | ₩16,796 | +0.56% | 44.1만 |
|---|
| 2026.06.23 | ₩16,702 | ₩16,904 | ₩16,582 | ₩16,877 | +1.04% | 19.9만 |
|---|
| 2026.06.22 | ₩16,662 | ₩16,944 | ₩16,541 | ₩16,836 | +1.05% | 40만 |
|---|
| 2026.06.18 | ₩16,501 | ₩16,769 | ₩16,313 | ₩16,702 | +1.22% | 67.5만 |
|---|
| 2026.06.17 | ₩16,863 | ₩17,038 | ₩16,662 | ₩16,729 | -0.80% | 42만 |
|---|
| 2026.06.16 | ₩16,944 | ₩17,105 | ₩16,488 | ₩16,944 | 0.00% | 86.2만 |
|---|
| 2026.06.15 | ₩17,494 | ₩17,682 | ₩17,044 | ₩17,065 | -2.45% | 99.9만 |
|---|
| 2026.06.12 | ₩17,641 | ₩18,173 | ₩17,641 | ₩17,789 | +0.84% | 40.6만 |
|---|
| 2026.06.11 | ₩18,017 | ₩18,116 | ₩17,547 | ₩17,574 | -2.46% | 24.4만 |
|---|
| 2026.06.10 | ₩17,910 | ₩18,084 | ₩17,802 | ₩18,017 | +0.60% | 24.8만 |
|---|
| 2026.06.09 | ₩18,406 | ₩18,548 | ₩17,802 | ₩17,923 | -2.62% | 23.2만 |
|---|
| 2026.06.08 | ₩18,205 | ₩18,487 | ₩18,111 | ₩18,339 | +0.74% | 29.3만 |
|---|
| 2026.06.05 | ₩18,352 | ₩18,399 | ₩17,977 | ₩18,044 | -1.68% | 22.8만 |
|---|
| 2026.06.04 | ₩17,990 | ₩18,574 | ₩17,843 | ₩18,446 | +2.54% | 92.6만 |
|---|
| 2026.06.03 | ₩17,963 | ₩18,232 | ₩17,856 | ₩18,017 | +0.30% | 36.5만 |
|---|
| 2026.06.02 | ₩17,816 | ₩18,098 | ₩17,712 | ₩17,963 | +0.83% | 26.4만 |
|---|
| 2026.06.01 | ₩17,816 | ₩18,339 | ₩17,816 | ₩17,923 | +0.60% | 39.1만 |
|---|
| 2026.05.29 | ₩17,856 | ₩18,016 | ₩17,776 | ₩17,816 | -0.23% | 19.8만 |
|---|
| 2026.05.28 | ₩18,004 | ₩18,299 | ₩17,883 | ₩18,057 | +0.30% | 24.1만 |
|---|
| 2026.05.27 | ₩18,124 | ₩18,393 | ₩17,856 | ₩17,977 | -0.81% | 45.5만 |
|---|
| 2026.05.26 | ₩18,594 | ₩18,822 | ₩18,312 | ₩18,379 | -1.15% | 30.9만 |
|---|
| 2026.05.22 | ₩18,849 | ₩19,184 | ₩18,721 | ₩18,849 | 0.00% | 37.3만 |
|---|
| 2026.05.21 | ₩18,983 | ₩19,251 | ₩18,580 | ₩18,970 | -0.07% | 36.1만 |
|---|
| 2026.05.20 | ₩20,003 | ₩20,110 | ₩19,600 | ₩19,788 | -1.07% | 81.4만 |
|---|
| 2026.05.19 | ₩19,962 | ₩20,150 | ₩19,761 | ₩20,003 | +0.20% | 113.8만 |
|---|
| 2026.05.18 | ₩19,520 | ₩19,909 | ₩19,320 | ₩19,801 | +1.44% | 72.6만 |
|---|
| 2026.05.15 | ₩19,318 | ₩19,546 | ₩19,258 | ₩19,385 | +0.35% | 24.3만 |
|---|
| 2026.05.14 | ₩19,063 | ₩19,345 | ₩19,016 | ₩19,211 | +0.77% | 25만 |
|---|
| 2026.05.13 | ₩19,117 | ₩19,251 | ₩18,782 | ₩18,996 | -0.63% | 33.8만 |
|---|
| 2026.05.12 | ₩19,117 | ₩19,278 | ₩18,829 | ₩19,090 | -0.14% | 114.3만 |
|---|
| 2026.05.11 | ₩18,446 | ₩18,988 | ₩18,446 | ₩18,835 | +2.11% | 41만 |
|---|
| 2026.05.08 | ₩17,923 | ₩18,694 | ₩17,738 | ₩18,446 | +2.92% | 104.3만 |
|---|
| 2026.05.07 | ₩17,789 | ₩17,977 | ₩17,507 | ₩17,682 | -0.60% | 79.2만 |
|---|
| 2026.05.06 | ₩18,218 | ₩18,245 | ₩17,776 | ₩17,963 | -1.40% | 34.9만 |
|---|
| 2026.05.05 | ₩18,728 | ₩18,728 | ₩18,124 | ₩18,460 | -1.43% | 42만 |
|---|
| 2026.05.04 | ₩18,379 | ₩18,795 | ₩18,379 | ₩18,621 | +1.31% | 43.2만 |
|---|
| 2026.05.01 | ₩18,446 | ₩18,580 | ₩18,178 | ₩18,487 | +0.22% | 26.9만 |
|---|
| 2026.04.30 | ₩18,218 | ₩18,580 | ₩18,115 | ₩18,513 | +1.62% | 100.5만 |
|---|
| 2026.04.29 | ₩18,232 | ₩18,621 | ₩18,138 | ₩18,500 | +1.47% | 47.7만 |
|---|
| 2026.04.28 | ₩17,937 | ₩18,205 | ₩17,923 | ₩18,084 | +0.82% | 49.5만 |
|---|
| 2026.04.27 | ₩17,735 | ₩17,937 | ₩17,561 | ₩17,856 | +0.68% | 70.8만 |
|---|
| 2026.04.24 | ₩17,695 | ₩17,695 | ₩17,306 | ₩17,494 | -1.14% | 42.5만 |
|---|
| 2026.04.23 | ₩17,507 | ₩17,547 | ₩17,346 | ₩17,494 | -0.08% | 79.4만 |
|---|
| 2026.04.22 | ₩17,373 | ₩17,534 | ₩17,333 | ₩17,427 | +0.31% | 70.9만 |
|---|
| 2026.04.21 | ₩17,212 | ₩17,373 | ₩17,078 | ₩17,306 | +0.55% | 88.1만 |
|---|
| 2026.04.20 | ₩17,333 | ₩17,388 | ₩17,078 | ₩17,185 | -0.85% | 102.2만 |
|---|
| 2026.04.17 | ₩17,346 | ₩17,440 | ₩16,662 | ₩17,105 | -1.39% | 169.5만 |
|---|
| 2026.04.16 | ₩17,024 | ₩17,494 | ₩16,796 | ₩17,413 | +2.29% | 216.8만 |
|---|
| 2026.04.15 | ₩16,957 | ₩17,078 | ₩16,729 | ₩17,038 | +0.47% | 97.2만 |
|---|
| 2026.04.14 | ₩17,306 | ₩17,306 | ₩16,914 | ₩16,971 | -1.94% | 177.2만 |
|---|
| 2026.04.13 | ₩17,212 | ₩17,440 | ₩16,971 | ₩17,132 | -0.47% | 143.9만 |
|---|
| 2026.04.10 | ₩16,702 | ₩17,048 | ₩16,635 | ₩16,971 | +1.61% | 110.1만 |
|---|
| 2026.04.09 | ₩17,051 | ₩17,098 | ₩16,461 | ₩16,568 | -2.83% | 115.3만 |
|---|
| 2026.04.08 | ₩16,904 | ₩17,038 | ₩16,246 | ₩17,038 | +0.79% | 256.2만 |
|---|
| 2026.04.07 | ₩16,944 | ₩17,172 | ₩16,850 | ₩16,944 | 0.00% | 774.5만 |
|---|
| 2026.04.06 | ₩19,023 | ₩19,117 | ₩18,721 | ₩18,983 | -0.21% | 27.1만 |
|---|
| 2026.04.02 | ₩18,943 | ₩19,171 | ₩18,701 | ₩18,862 | -0.42% | 17.3만 |
|---|
| 2026.04.01 | ₩18,487 | ₩18,634 | ₩18,071 | ₩18,352 | -0.73% | 28.2만 |
|---|
| 2026.03.31 | ₩19,520 | ₩19,667 | ₩18,440 | ₩18,782 | -3.78% | 47.9만 |
|---|
| 2026.03.30 | ₩19,707 | ₩19,842 | ₩19,184 | ₩19,332 | -1.91% | 33만 |
|---|
| 2026.03.27 | ₩19,117 | ₩19,587 | ₩19,117 | ₩19,546 | +2.25% | 31.9만 |
|---|
| 2026.03.26 | ₩18,929 | ₩19,372 | ₩18,916 | ₩19,063 | +0.71% | 36.2만 |
|---|
| 2026.03.25 | ₩18,594 | ₩18,835 | ₩18,452 | ₩18,795 | +1.08% | 15.8만 |
|---|
| 2026.03.24 | ₩18,688 | ₩18,943 | ₩18,554 | ₩18,648 | -0.22% | 31만 |
|---|
| 2026.03.23 | ₩18,366 | ₩18,614 | ₩17,843 | ₩18,419 | +0.29% | 45.8만 |
|---|
| 2026.03.20 | ₩18,849 | ₩19,003 | ₩18,527 | ₩18,527 | -1.71% | 31.7만 |
|---|
| 2026.03.19 | ₩18,715 | ₩19,050 | ₩18,648 | ₩18,809 | +0.50% | 48만 |
|---|
| 2026.03.18 | ₩18,245 | ₩18,648 | ₩18,057 | ₩18,527 | +1.54% | 31.1만 |
|---|
| 2026.03.17 | ₩18,648 | ₩18,715 | ₩17,896 | ₩18,098 | -2.95% | 37.9만 |
|---|
| 2026.03.16 | ₩18,379 | ₩18,648 | ₩18,071 | ₩18,500 | +0.66% | 30.8만 |
|---|
| 2026.03.13 | ₩18,178 | ₩18,446 | ₩17,843 | ₩18,366 | +1.03% | 70.8만 |
|---|
| 2026.03.12 | ₩18,165 | ₩18,198 | ₩17,675 | ₩18,017 | -0.81% | 46.7만 |
|---|
| 2026.03.11 | ₩17,507 | ₩18,071 | ₩17,507 | ₩17,977 | +2.68% | 25.7만 |
|---|
| 2026.03.10 | ₩17,708 | ₩17,829 | ₩17,454 | ₩17,480 | -1.29% | 10.9만 |
|---|
| 2026.03.09 | ₩17,843 | ₩18,218 | ₩17,641 | ₩17,789 | -0.30% | 37.8만 |
|---|
| 2026.03.06 | ₩17,816 | ₩18,245 | ₩17,735 | ₩17,776 | -0.23% | 30.3만 |
|---|
| 2026.03.05 | ₩17,574 | ₩17,977 | ₩17,401 | ₩17,950 | +2.14% | 50.5만 |
|---|
| 2026.03.04 | ₩17,199 | ₩17,574 | ₩17,065 | ₩17,454 | +1.48% | 25.2만 |
|---|
| 2026.03.03 | ₩17,440 | ₩17,776 | ₩17,106 | ₩17,279 | -0.92% | 49.4만 |
|---|
| 2026.03.02 | ₩17,829 | ₩17,896 | ₩17,078 | ₩17,373 | -2.56% | 46.6만 |
|---|
| 2026.02.27 | ₩17,212 | ₩17,547 | ₩16,973 | ₩17,467 | +1.48% | 31.7만 |
|---|
| 2026.02.26 | ₩17,185 | ₩17,480 | ₩17,011 | ₩17,293 | +0.62% | 21.2만 |
|---|
| 2026.02.25 | ₩18,017 | ₩18,151 | ₩17,616 | ₩18,098 | +0.45% | 63.5만 |
|---|
| 2026.02.24 | ₩18,111 | ₩18,285 | ₩17,722 | ₩17,896 | -1.19% | 48.9만 |
|---|
| 2026.02.23 | ₩18,460 | ₩18,554 | ₩17,869 | ₩18,111 | -1.89% | 35.9만 |
|---|
| 2026.02.20 | ₩18,218 | ₩18,433 | ₩17,950 | ₩18,272 | +0.29% | 35.3만 |
|---|
| 2026.02.19 | ₩18,111 | ₩18,648 | ₩18,110 | ₩18,205 | +0.52% | 38.6만 |
|---|
| 2026.02.18 | ₩17,950 | ₩18,030 | ₩17,574 | ₩18,030 | +0.45% | 37.3만 |
|---|
| 2026.02.17 | ₩17,708 | ₩17,908 | ₩17,212 | ₩17,856 | +0.83% | 27.7만 |
|---|
| 2026.02.13 | ₩17,199 | ₩17,762 | ₩17,199 | ₩17,574 | +2.18% | 33.7만 |
|---|
| 2026.02.12 | ₩17,534 | ₩17,615 | ₩16,743 | ₩16,823 | -4.06% | 42.5만 |
|---|
| 2026.02.11 | ₩16,971 | ₩17,547 | ₩16,904 | ₩17,480 | +3.00% | 27.5만 |
|---|
| 2026.02.10 | ₩17,091 | ₩17,091 | ₩16,729 | ₩16,823 | -1.57% | 17만 |
|---|
| 2026.02.09 | ₩16,622 | ₩17,091 | ₩16,474 | ₩16,930 | +1.86% | 42.4만 |
|---|
| 2026.02.06 | ₩16,112 | ₩16,602 | ₩16,112 | ₩16,541 | +2.66% | 30.2만 |
|---|
| 2026.02.05 | ₩16,072 | ₩16,233 | ₩15,642 | ₩16,032 | -0.25% | 35.6만 |
|---|
| 2026.02.04 | ₩15,938 | ₩16,179 | ₩15,803 | ₩16,099 | +1.01% | 22.6만 |
|---|
| 2026.02.03 | ₩15,656 | ₩15,857 | ₩15,376 | ₩15,777 | +0.77% | 15.6만 |
|---|
| 2026.02.02 | ₩15,455 | ₩15,897 | ₩15,278 | ₩15,589 | +0.87% | 25.2만 |
|---|
| 2026.01.30 | ₩15,669 | ₩15,818 | ₩15,431 | ₩15,683 | +0.09% | 19.1만 |
|---|
| 2026.01.29 | ₩15,481 | ₩15,817 | ₩15,361 | ₩15,736 | +1.65% | 56.2만 |
|---|
| 2026.01.28 | ₩15,562 | ₩15,562 | ₩15,210 | ₩15,294 | -1.72% | 17.6만 |
|---|
| 2026.01.27 | ₩15,133 | ₩15,495 | ₩15,133 | ₩15,455 | +2.13% | 34.2만 |
|---|
| 2026.01.26 | ₩15,455 | ₩15,515 | ₩15,133 | ₩15,200 | -1.65% | 31.8만 |
|---|
| 2026.01.23 | ₩15,522 | ₩15,562 | ₩15,280 | ₩15,334 | -1.21% | 28.4만 |
|---|
| 2026.01.22 | ₩15,227 | ₩15,401 | ₩15,019 | ₩15,361 | +0.88% | 35.1만 |
|---|
| 2026.01.21 | ₩15,052 | ₩15,440 | ₩14,945 | ₩15,253 | +1.34% | 27.8만 |
|---|
| 2026.01.20 | ₩14,824 | ₩15,092 | ₩14,770 | ₩14,838 | +0.09% | 26.6만 |
|---|
| 2026.01.16 | ₩14,489 | ₩14,816 | ₩14,489 | ₩14,744 | +1.76% | 28.6만 |
|---|
| 2026.01.15 | ₩14,623 | ₩14,891 | ₩14,419 | ₩14,770 | +1.01% | 34.1만 |
|---|
| 2026.01.14 | ₩14,784 | ₩15,119 | ₩14,663 | ₩14,677 | -0.73% | 25만 |
|---|
| 2026.01.13 | ₩14,623 | ₩15,025 | ₩14,596 | ₩14,811 | +1.28% | 34.3만 |
|---|
| 2026.01.12 | ₩14,529 | ₩14,636 | ₩14,301 | ₩14,489 | -0.28% | 43.1만 |
|---|
| 2026.01.09 | ₩14,958 | ₩14,996 | ₩14,033 | ₩14,529 | -2.87% | 65.5만 |
|---|
| 2026.01.08 | ₩14,583 | ₩14,978 | ₩14,475 | ₩14,824 | +1.66% | 31.5만 |
|---|
| 2026.01.07 | ₩14,824 | ₩14,910 | ₩14,475 | ₩14,529 | -1.99% | 31.2만 |
|---|
| 2026.01.06 | ₩15,092 | ₩15,119 | ₩14,770 | ₩14,770 | -2.13% | 27.5만 |
|---|
| 2026.01.05 | ₩15,347 | ₩15,347 | ₩14,609 | ₩15,012 | -2.19% | 44.8만 |
|---|
| 2026.01.02 | ₩14,891 | ₩15,267 | ₩14,851 | ₩15,092 | +1.35% | 20.5만 |
|---|
| 2025.12.31 | ₩15,092 | ₩15,105 | ₩14,770 | ₩14,811 | -1.87% | 45.2만 |
|---|
| 2025.12.30 | ₩14,770 | ₩15,294 | ₩14,770 | ₩15,133 | +2.45% | 68.8만 |
|---|
| 2025.12.29 | ₩14,945 | ₩14,985 | ₩14,703 | ₩14,797 | -0.99% | 57.1만 |
|---|
| 2025.12.26 | ₩15,186 | ₩15,253 | ₩14,797 | ₩14,958 | -1.50% | 24.6만 |
|---|
| 2025.12.24 | ₩14,851 | ₩15,092 | ₩14,757 | ₩15,025 | +1.17% | 21만 |
|---|
| 2025.12.23 | ₩14,878 | ₩15,186 | ₩14,717 | ₩14,891 | +0.09% | 33.8만 |
|---|
| 2025.12.22 | ₩15,012 | ₩15,574 | ₩14,797 | ₩14,918 | -0.63% | 72.2만 |
|---|
| 2025.12.19 | ₩15,428 | ₩15,763 | ₩14,757 | ₩14,945 | -3.13% | 88.9만 |
|---|
| 2025.12.18 | ₩15,763 | ₩15,763 | ₩15,260 | ₩15,428 | -2.13% | 30.8만 |
|---|
| 2025.12.17 | ₩15,321 | ₩15,803 | ₩15,166 | ₩15,616 | +1.93% | 32.6만 |
|---|
| 2025.12.16 | ₩15,481 | ₩15,689 | ₩15,079 | ₩15,280 | -1.30% | 45.9만 |
|---|
| 2025.12.15 | ₩15,871 | ₩15,871 | ₩15,441 | ₩15,710 | -1.01% | 49.6만 |
|---|
| 2025.12.12 | ₩16,085 | ₩16,125 | ₩15,616 | ₩15,790 | -1.83% | 25만 |
|---|
| 2025.12.11 | ₩16,219 | ₩16,400 | ₩15,938 | ₩15,991 | -1.41% | 17.7만 |
|---|
| 2025.12.10 | ₩16,394 | ₩16,394 | ₩15,978 | ₩16,219 | -1.06% | 34.4만 |
|---|
| 2025.12.09 | ₩16,434 | ₩16,582 | ₩16,179 | ₩16,394 | -0.24% | 20.7만 |
|---|
| 2025.12.08 | ₩16,743 | ₩17,051 | ₩16,501 | ₩16,501 | -1.44% | 15.9만 |
|---|
| 2025.12.05 | ₩16,568 | ₩17,011 | ₩16,461 | ₩16,756 | +1.13% | 28.7만 |
|---|
| 2025.12.04 | ₩16,622 | ₩16,836 | ₩16,512 | ₩16,662 | +0.24% | 24.3만 |
|---|
| 2025.12.03 | ₩16,313 | ₩16,702 | ₩16,219 | ₩16,514 | +1.23% | 52.2만 |
|---|
| 2025.12.02 | ₩16,099 | ₩16,367 | ₩15,710 | ₩16,206 | +0.67% | 44.1만 |
|---|
| 2025.12.01 | ₩15,803 | ₩16,085 | ₩15,777 | ₩15,911 | +0.68% | 18.1만 |
|---|
| 2025.11.28 | ₩15,602 | ₩15,911 | ₩15,575 | ₩15,857 | +1.63% | 8.4만 |
|---|
| 2025.11.26 | ₩15,414 | ₩15,750 | ₩15,240 | ₩15,616 | +1.31% | 61.1만 |
|---|
| 2025.11.25 | ₩15,428 | ₩15,428 | ₩15,106 | ₩15,146 | -1.83% | 50.9만 |
|---|
| 2025.11.24 | ₩15,508 | ₩15,549 | ₩15,267 | ₩15,441 | -0.43% | 44만 |
|---|
| 2025.11.21 | ₩15,931 | ₩16,032 | ₩14,663 | ₩15,562 | -2.32% | 100.8만 |
|---|
| 2025.11.20 | ₩16,152 | ₩16,447 | ₩16,011 | ₩16,099 | -0.33% | 61만 |
|---|
| 2025.11.19 | ₩16,179 | ₩16,425 | ₩15,897 | ₩16,340 | +1.00% | 52.5만 |
|---|
| 2025.11.18 | ₩15,817 | ₩16,300 | ₩15,790 | ₩16,219 | +2.54% | 42.6만 |
|---|
| 2025.11.17 | ₩16,099 | ₩16,340 | ₩15,830 | ₩15,871 | -1.42% | 30.9만 |
|---|
| 2025.11.14 | ₩15,830 | ₩16,246 | ₩15,790 | ₩16,152 | +2.03% | 32.9만 |
|---|
| 2025.11.13 | ₩16,099 | ₩16,421 | ₩15,938 | ₩16,018 | -0.50% | 40.8만 |
|---|
| 2025.11.12 | ₩15,857 | ₩16,179 | ₩15,790 | ₩16,072 | +1.35% | 37.5만 |
|---|
| 2025.11.11 | ₩15,414 | ₩15,951 | ₩15,374 | ₩15,803 | +2.52% | 35.6만 |
|---|
| 2025.11.10 | ₩15,710 | ₩15,830 | ₩15,347 | ₩15,441 | -1.71% | 64.3만 |
|---|
| 2025.11.07 | ₩16,058 | ₩16,085 | ₩15,280 | ₩15,575 | -3.01% | 72.1만 |
|---|
| 2025.11.06 | ₩16,058 | ₩16,434 | ₩15,924 | ₩16,206 | +0.92% | 30.8만 |
|---|
| 2025.11.05 | ₩15,964 | ₩16,367 | ₩15,897 | ₩16,099 | +0.84% | 36.3만 |
|---|
| 2025.11.04 | ₩16,139 | ₩16,327 | ₩15,589 | ₩15,790 | -2.16% | 61.8만 |
|---|
| 2025.11.03 | ₩16,125 | ₩16,367 | ₩16,065 | ₩16,340 | +1.33% | 28.5만 |
|---|
| 2025.10.31 | ₩16,193 | ₩16,434 | ₩16,099 | ₩16,099 | -0.58% | 24.3만 |
|---|
| 2025.10.30 | ₩16,233 | ₩16,387 | ₩16,033 | ₩16,166 | -0.41% | 46.7만 |
|---|
| 2025.10.29 | ₩16,447 | ₩16,582 | ₩16,152 | ₩16,286 | -0.98% | 36.3만 |
|---|
| 2025.10.28 | ₩16,957 | ₩16,957 | ₩16,421 | ₩16,501 | -2.69% | 36.1만 |
|---|
| 2025.10.27 | ₩16,957 | ₩17,454 | ₩16,595 | ₩16,716 | -1.42% | 68.1만 |
|---|
| 2025.10.24 | ₩16,367 | ₩16,528 | ₩16,260 | ₩16,340 | -0.16% | 18.9만 |
|---|
| 2025.10.23 | ₩16,300 | ₩16,461 | ₩16,226 | ₩16,313 | +0.08% | 25.4만 |
|---|
| 2025.10.22 | ₩16,099 | ₩16,300 | ₩15,964 | ₩16,099 | 0.00% | 25만 |
|---|
| 2025.10.21 | ₩16,099 | ₩16,233 | ₩15,991 | ₩16,085 | -0.08% | 29.9만 |
|---|
| 2025.10.20 | ₩15,924 | ₩16,353 | ₩15,897 | ₩16,152 | +1.43% | 28.9만 |
|---|
| 2025.10.17 | ₩16,179 | ₩16,394 | ₩15,817 | ₩15,924 | -1.58% | 33.4만 |
|---|
| 2025.10.16 | ₩16,595 | ₩16,690 | ₩15,978 | ₩16,193 | -2.43% | 35.8만 |
|---|
| 2025.10.15 | ₩16,447 | ₩16,662 | ₩16,367 | ₩16,461 | +0.08% | 23.6만 |
|---|
| 2025.10.14 | ₩16,394 | ₩16,689 | ₩16,367 | ₩16,394 | 0.00% | 24.3만 |
|---|
| 2025.10.13 | ₩16,689 | ₩16,714 | ₩16,367 | ₩16,568 | -0.72% | 35.4만 |
|---|
| 2025.10.10 | ₩17,306 | ₩17,306 | ₩16,400 | ₩16,434 | -5.04% | 49만 |
|---|