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 | ₩14,290 | ₩14,478 | ₩14,237 | ₩14,370 | +0.56% | 60.4만 |
| 2026.10.08 | ₩14,478 | ₩14,531 | ₩14,277 | ₩14,290 | -1.30% | 29.6만 |
| 2026.10.07 | ₩14,317 | ₩14,431 | ₩14,175 | ₩14,277 | -0.28% | 23.2만 |
| 2026.10.06 | ₩14,036 | ₩14,290 | ₩13,989 | ₩14,277 | +1.72% | 27만 |
| 2026.10.05 | ₩13,781 | ₩14,304 | ₩13,687 | ₩14,129 | +2.53% | 57.7만 |
| 2026.10.02 | ₩13,768 | ₩13,915 | ₩13,661 | ₩13,781 | +0.10% | 47.4만 |
| 2026.10.01 | ₩13,701 | ₩13,835 | ₩13,661 | ₩13,781 | +0.59% | 38.5만 |
| 2026.09.30 | ₩13,848 | ₩13,888 | ₩13,674 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,714 |
| -0.97% |
| 39.8만 |
| 2026.09.29 | ₩13,741 | ₩13,835 | ₩13,587 | ₩13,714 | -0.19% | 77.6만 |
|---|
| 2026.09.28 | ₩14,116 | ₩14,116 | ₩13,728 | ₩13,821 | -2.09% | 73.2만 |
|---|
| 2026.09.25 | ₩14,196 | ₩14,411 | ₩13,872 | ₩13,929 | -1.89% | 71.2만 |
|---|
| 2026.09.24 | ₩14,076 | ₩14,250 | ₩14,009 | ₩14,089 | +0.10% | 79.8만 |
|---|
| 2026.09.23 | ₩14,571 | ₩14,605 | ₩14,036 | ₩14,036 | -3.68% | 107.2만 |
|---|
| 2026.09.22 | ₩14,638 | ₩14,679 | ₩14,518 | ₩14,571 | -0.46% | 87.6만 |
|---|
| 2026.09.21 | ₩14,853 | ₩14,866 | ₩14,598 | ₩14,692 | -1.08% | 107만 |
|---|
| 2026.09.18 | ₩14,665 | ₩14,906 | ₩14,531 | ₩14,906 | +1.64% | 110.5만 |
|---|
| 2026.09.17 | ₩14,732 | ₩14,799 | ₩14,491 | ₩14,692 | -0.27% | 162.8만 |
|---|
| 2026.09.16 | ₩14,879 | ₩15,000 | ₩14,545 | ₩14,598 | -1.89% | 210.6만 |
|---|
| 2026.09.15 | ₩15,080 | ₩15,301 | ₩14,424 | ₩15,000 | -0.53% | 1298.3만 |
|---|
| 2026.09.14 | ₩16,942 | ₩16,982 | ₩16,701 | ₩16,728 | -1.26% | 44.3만 |
|---|
| 2026.09.11 | ₩16,754 | ₩16,906 | ₩16,741 | ₩16,835 | +0.48% | 30.7만 |
|---|
| 2026.09.10 | ₩17,170 | ₩17,250 | ₩16,754 | ₩16,835 | -1.95% | 39.6만 |
|---|
| 2026.09.09 | ₩17,170 | ₩17,263 | ₩16,915 | ₩16,969 | -1.17% | 39.1만 |
|---|
| 2026.09.08 | ₩17,076 | ₩17,277 | ₩16,982 | ₩17,022 | -0.31% | 39.4만 |
|---|
| 2026.09.04 | ₩16,969 | ₩16,969 | ₩16,674 | ₩16,835 | -0.79% | 28만 |
|---|
| 2026.09.03 | ₩16,995 | ₩16,995 | ₩16,774 | ₩16,848 | -0.87% | 21.9만 |
|---|
| 2026.09.02 | ₩16,928 | ₩17,136 | ₩16,855 | ₩17,009 | +0.47% | 28.8만 |
|---|
| 2026.09.01 | ₩16,875 | ₩16,969 | ₩16,774 | ₩16,888 | +0.08% | 47.5만 |
|---|
| 2026.08.31 | ₩16,607 | ₩16,888 | ₩16,607 | ₩16,741 | +0.81% | 46만 |
|---|
| 2026.08.28 | ₩16,902 | ₩17,022 | ₩16,741 | ₩16,754 | -0.87% | 23.6만 |
|---|
| 2026.08.27 | ₩16,741 | ₩16,888 | ₩16,479 | ₩16,808 | +0.40% | 32.8만 |
|---|
| 2026.08.26 | ₩16,741 | ₩16,821 | ₩16,620 | ₩16,661 | -0.48% | 36.6만 |
|---|
| 2026.08.25 | ₩16,928 | ₩16,989 | ₩16,768 | ₩16,768 | -0.95% | 28.5만 |
|---|
| 2026.08.24 | ₩16,835 | ₩17,143 | ₩16,808 | ₩16,928 | +0.56% | 39만 |
|---|
| 2026.08.21 | ₩16,995 | ₩17,210 | ₩16,781 | ₩17,022 | +0.16% | 32.9만 |
|---|
| 2026.08.20 | ₩17,036 | ₩17,115 | ₩16,821 | ₩16,888 | -0.86% | 22.3만 |
|---|
| 2026.08.19 | ₩17,009 | ₩17,129 | ₩16,895 | ₩16,915 | -0.55% | 44.1만 |
|---|
| 2026.08.18 | ₩17,062 | ₩17,129 | ₩16,728 | ₩16,875 | -1.10% | 54.6만 |
|---|
| 2026.08.17 | ₩17,129 | ₩17,263 | ₩16,754 | ₩16,995 | -0.78% | 38.6만 |
|---|
| 2026.08.14 | ₩17,504 | ₩17,598 | ₩17,277 | ₩17,424 | -0.46% | 46만 |
|---|
| 2026.08.13 | ₩17,451 | ₩17,652 | ₩17,357 | ₩17,384 | -0.38% | 52만 |
|---|
| 2026.08.12 | ₩17,437 | ₩17,946 | ₩17,437 | ₩17,491 | +0.31% | 44.9만 |
|---|
| 2026.08.11 | ₩17,652 | ₩17,759 | ₩17,491 | ₩17,612 | -0.23% | 19.6만 |
|---|
| 2026.08.10 | ₩17,437 | ₩17,652 | ₩17,143 | ₩17,652 | +1.23% | 36.5만 |
|---|
| 2026.08.07 | ₩17,344 | ₩17,658 | ₩17,210 | ₩17,357 | +0.08% | 52.3만 |
|---|
| 2026.08.06 | ₩17,799 | ₩18,027 | ₩17,759 | ₩17,839 | +0.23% | 20.9만 |
|---|
| 2026.08.05 | ₩18,013 | ₩18,013 | ₩17,652 | ₩17,705 | -1.71% | 21.9만 |
|---|
| 2026.08.04 | ₩18,040 | ₩18,241 | ₩17,712 | ₩17,893 | -0.82% | 24.8만 |
|---|
| 2026.08.03 | ₩18,013 | ₩18,194 | ₩17,987 | ₩18,107 | +0.52% | 14.4만 |
|---|
| 2026.07.31 | ₩18,053 | ₩18,288 | ₩17,946 | ₩18,268 | +1.19% | 14.3만 |
|---|
| 2026.07.30 | ₩17,839 | ₩18,080 | ₩17,760 | ₩18,053 | +1.20% | 12만 |
|---|
| 2026.07.29 | ₩18,080 | ₩18,094 | ₩17,665 | ₩17,906 | -0.96% | 16.5만 |
|---|
| 2026.07.28 | ₩17,987 | ₩18,127 | ₩17,638 | ₩17,772 | -1.19% | 17.6만 |
|---|
| 2026.07.27 | ₩17,678 | ₩18,335 | ₩17,678 | ₩17,879 | +1.14% | 47.8만 |
|---|
| 2026.07.24 | ₩17,933 | ₩18,254 | ₩17,933 | ₩17,933 | 0.00% | 10만 |
|---|
| 2026.07.23 | ₩18,174 | ₩18,362 | ₩18,027 | ₩18,053 | -0.66% | 22.9만 |
|---|
| 2026.07.22 | ₩17,799 | ₩18,174 | ₩17,705 | ₩18,094 | +1.66% | 42.9만 |
|---|
| 2026.07.21 | ₩17,665 | ₩17,786 | ₩17,424 | ₩17,598 | -0.38% | 32.4만 |
|---|
| 2026.07.20 | ₩17,612 | ₩17,678 | ₩17,437 | ₩17,531 | -0.46% | 18.4만 |
|---|
| 2026.07.17 | ₩17,411 | ₩17,719 | ₩17,391 | ₩17,612 | +1.15% | 18.6만 |
|---|
| 2026.07.16 | ₩17,625 | ₩17,839 | ₩17,317 | ₩17,317 | -1.75% | 27.7만 |
|---|
| 2026.07.15 | ₩17,545 | ₩17,745 | ₩17,411 | ₩17,531 | -0.08% | 31.5만 |
|---|
| 2026.07.14 | ₩17,545 | ₩17,625 | ₩17,377 | ₩17,558 | +0.08% | 34.7만 |
|---|
| 2026.07.13 | ₩17,170 | ₩17,504 | ₩17,170 | ₩17,397 | +1.33% | 35만 |
|---|
| 2026.07.10 | ₩17,210 | ₩17,330 | ₩17,062 | ₩17,143 | -0.39% | 8.3만 |
|---|
| 2026.07.09 | ₩17,170 | ₩17,303 | ₩17,049 | ₩17,277 | +0.62% | 16.1만 |
|---|
| 2026.07.08 | ₩17,183 | ₩17,357 | ₩16,902 | ₩17,290 | +0.62% | 29.6만 |
|---|
| 2026.07.07 | ₩16,821 | ₩17,203 | ₩16,821 | ₩17,129 | +1.83% | 30만 |
|---|
| 2026.07.06 | ₩16,781 | ₩16,990 | ₩16,768 | ₩16,821 | +0.24% | 15.7만 |
|---|
| 2026.07.02 | ₩16,955 | ₩17,210 | ₩16,768 | ₩16,875 | -0.47% | 35.3만 |
|---|
| 2026.07.01 | ₩16,741 | ₩17,049 | ₩16,741 | ₩17,036 | +1.76% | 23.9만 |
|---|
| 2026.06.30 | ₩16,821 | ₩17,062 | ₩16,754 | ₩16,928 | +0.64% | 14.9만 |
|---|
| 2026.06.29 | ₩17,076 | ₩17,250 | ₩16,768 | ₩16,795 | -1.65% | 23.7만 |
|---|
| 2026.06.26 | ₩16,754 | ₩17,156 | ₩16,741 | ₩17,049 | +1.76% | 27.7만 |
|---|
| 2026.06.25 | ₩16,768 | ₩16,942 | ₩16,554 | ₩16,915 | +0.88% | 19.1만 |
|---|
| 2026.06.24 | ₩16,674 | ₩16,875 | ₩16,406 | ₩16,768 | +0.56% | 44.1만 |
|---|
| 2026.06.23 | ₩16,674 | ₩16,875 | ₩16,554 | ₩16,848 | +1.04% | 19.9만 |
|---|
| 2026.06.22 | ₩16,634 | ₩16,915 | ₩16,513 | ₩16,808 | +1.05% | 40만 |
|---|
| 2026.06.18 | ₩16,473 | ₩16,741 | ₩16,286 | ₩16,674 | +1.22% | 67.5만 |
|---|
| 2026.06.17 | ₩16,835 | ₩17,009 | ₩16,634 | ₩16,701 | -0.80% | 42만 |
|---|
| 2026.06.16 | ₩16,915 | ₩17,076 | ₩16,460 | ₩16,915 | 0.00% | 86.2만 |
|---|
| 2026.06.15 | ₩17,464 | ₩17,652 | ₩17,016 | ₩17,036 | -2.45% | 99.9만 |
|---|
| 2026.06.12 | ₩17,612 | ₩18,142 | ₩17,612 | ₩17,759 | +0.84% | 40.6만 |
|---|
| 2026.06.11 | ₩17,987 | ₩18,086 | ₩17,518 | ₩17,545 | -2.46% | 24.4만 |
|---|
| 2026.06.10 | ₩17,879 | ₩18,053 | ₩17,772 | ₩17,987 | +0.60% | 24.8만 |
|---|
| 2026.06.09 | ₩18,375 | ₩18,517 | ₩17,772 | ₩17,893 | -2.62% | 23.2만 |
|---|
| 2026.06.08 | ₩18,174 | ₩18,455 | ₩18,080 | ₩18,308 | +0.74% | 29.3만 |
|---|
| 2026.06.05 | ₩18,321 | ₩18,368 | ₩17,946 | ₩18,013 | -1.68% | 22.8만 |
|---|
| 2026.06.04 | ₩17,960 | ₩18,542 | ₩17,812 | ₩18,415 | +2.54% | 92.6만 |
|---|
| 2026.06.03 | ₩17,933 | ₩18,201 | ₩17,826 | ₩17,987 | +0.30% | 36.5만 |
|---|
| 2026.06.02 | ₩17,786 | ₩18,067 | ₩17,683 | ₩17,933 | +0.83% | 26.4만 |
|---|
| 2026.06.01 | ₩17,786 | ₩18,308 | ₩17,786 | ₩17,893 | +0.60% | 39.1만 |
|---|
| 2026.05.29 | ₩17,826 | ₩17,985 | ₩17,745 | ₩17,786 | -0.23% | 19.8만 |
|---|
| 2026.05.28 | ₩17,973 | ₩18,268 | ₩17,853 | ₩18,027 | +0.30% | 24.1만 |
|---|
| 2026.05.27 | ₩18,094 | ₩18,362 | ₩17,826 | ₩17,946 | -0.81% | 45.5만 |
|---|
| 2026.05.26 | ₩18,562 | ₩18,790 | ₩18,281 | ₩18,348 | -1.15% | 30.9만 |
|---|
| 2026.05.22 | ₩18,817 | ₩19,152 | ₩18,690 | ₩18,817 | 0.00% | 37.3만 |
|---|
| 2026.05.21 | ₩18,951 | ₩19,219 | ₩18,549 | ₩18,937 | -0.07% | 36.1만 |
|---|
| 2026.05.20 | ₩19,969 | ₩20,076 | ₩19,567 | ₩19,754 | -1.07% | 81.4만 |
|---|
| 2026.05.19 | ₩19,928 | ₩20,116 | ₩19,728 | ₩19,969 | +0.20% | 113.8만 |
|---|
| 2026.05.18 | ₩19,487 | ₩19,875 | ₩19,287 | ₩19,768 | +1.44% | 72.6만 |
|---|
| 2026.05.15 | ₩19,286 | ₩19,513 | ₩19,225 | ₩19,353 | +0.35% | 24.3만 |
|---|
| 2026.05.14 | ₩19,031 | ₩19,312 | ₩18,984 | ₩19,178 | +0.77% | 25만 |
|---|
| 2026.05.13 | ₩19,085 | ₩19,219 | ₩18,750 | ₩18,964 | -0.63% | 33.8만 |
|---|
| 2026.05.12 | ₩19,085 | ₩19,245 | ₩18,797 | ₩19,058 | -0.14% | 114.3만 |
|---|
| 2026.05.11 | ₩18,415 | ₩18,956 | ₩18,415 | ₩18,803 | +2.11% | 41만 |
|---|
| 2026.05.08 | ₩17,893 | ₩18,663 | ₩17,708 | ₩18,415 | +2.92% | 104.3만 |
|---|
| 2026.05.07 | ₩17,759 | ₩17,946 | ₩17,478 | ₩17,652 | -0.60% | 79.2만 |
|---|
| 2026.05.06 | ₩18,187 | ₩18,214 | ₩17,745 | ₩17,933 | -1.40% | 34.9만 |
|---|
| 2026.05.05 | ₩18,696 | ₩18,696 | ₩18,094 | ₩18,428 | -1.43% | 42만 |
|---|
| 2026.05.04 | ₩18,348 | ₩18,763 | ₩18,348 | ₩18,589 | +1.31% | 43.2만 |
|---|
| 2026.05.01 | ₩18,415 | ₩18,549 | ₩18,147 | ₩18,455 | +0.22% | 26.9만 |
|---|
| 2026.04.30 | ₩18,187 | ₩18,549 | ₩18,084 | ₩18,482 | +1.62% | 100.5만 |
|---|
| 2026.04.29 | ₩18,201 | ₩18,589 | ₩18,107 | ₩18,469 | +1.47% | 47.7만 |
|---|
| 2026.04.28 | ₩17,906 | ₩18,174 | ₩17,893 | ₩18,053 | +0.82% | 49.5만 |
|---|
| 2026.04.27 | ₩17,705 | ₩17,906 | ₩17,531 | ₩17,826 | +0.68% | 70.8만 |
|---|
| 2026.04.24 | ₩17,665 | ₩17,665 | ₩17,277 | ₩17,464 | -1.14% | 42.5만 |
|---|
| 2026.04.23 | ₩17,478 | ₩17,518 | ₩17,317 | ₩17,464 | -0.08% | 79.4만 |
|---|
| 2026.04.22 | ₩17,344 | ₩17,504 | ₩17,303 | ₩17,397 | +0.31% | 70.9만 |
|---|
| 2026.04.21 | ₩17,183 | ₩17,344 | ₩17,049 | ₩17,277 | +0.55% | 88.1만 |
|---|
| 2026.04.20 | ₩17,303 | ₩17,358 | ₩17,049 | ₩17,156 | -0.85% | 102.2만 |
|---|
| 2026.04.17 | ₩17,317 | ₩17,411 | ₩16,634 | ₩17,076 | -1.39% | 169.5만 |
|---|
| 2026.04.16 | ₩16,995 | ₩17,464 | ₩16,768 | ₩17,384 | +2.29% | 216.8만 |
|---|
| 2026.04.15 | ₩16,928 | ₩17,049 | ₩16,701 | ₩17,009 | +0.47% | 97.2만 |
|---|
| 2026.04.14 | ₩17,277 | ₩17,277 | ₩16,886 | ₩16,942 | -1.94% | 177.2만 |
|---|
| 2026.04.13 | ₩17,183 | ₩17,411 | ₩16,942 | ₩17,103 | -0.47% | 143.9만 |
|---|
| 2026.04.10 | ₩16,674 | ₩17,020 | ₩16,607 | ₩16,942 | +1.61% | 110.1만 |
|---|
| 2026.04.09 | ₩17,022 | ₩17,069 | ₩16,433 | ₩16,540 | -2.83% | 115.3만 |
|---|
| 2026.04.08 | ₩16,875 | ₩17,009 | ₩16,219 | ₩17,009 | +0.79% | 256.2만 |
|---|
| 2026.04.07 | ₩16,915 | ₩17,143 | ₩16,821 | ₩16,915 | 0.00% | 774.5만 |
|---|
| 2026.04.06 | ₩18,991 | ₩19,085 | ₩18,690 | ₩18,951 | -0.21% | 27.1만 |
|---|
| 2026.04.02 | ₩18,911 | ₩19,138 | ₩18,670 | ₩18,830 | -0.42% | 17.3만 |
|---|
| 2026.04.01 | ₩18,455 | ₩18,603 | ₩18,040 | ₩18,321 | -0.73% | 28.2만 |
|---|
| 2026.03.31 | ₩19,487 | ₩19,634 | ₩18,408 | ₩18,750 | -3.78% | 47.9만 |
|---|
| 2026.03.30 | ₩19,674 | ₩19,808 | ₩19,152 | ₩19,299 | -1.91% | 33만 |
|---|
| 2026.03.27 | ₩19,085 | ₩19,553 | ₩19,085 | ₩19,513 | +2.25% | 31.9만 |
|---|
| 2026.03.26 | ₩18,897 | ₩19,339 | ₩18,884 | ₩19,031 | +0.71% | 36.2만 |
|---|
| 2026.03.25 | ₩18,562 | ₩18,803 | ₩18,420 | ₩18,763 | +1.08% | 15.8만 |
|---|
| 2026.03.24 | ₩18,656 | ₩18,911 | ₩18,522 | ₩18,616 | -0.22% | 31만 |
|---|
| 2026.03.23 | ₩18,335 | ₩18,583 | ₩17,812 | ₩18,388 | +0.29% | 45.8만 |
|---|
| 2026.03.20 | ₩18,817 | ₩18,971 | ₩18,495 | ₩18,495 | -1.71% | 31.7만 |
|---|
| 2026.03.19 | ₩18,683 | ₩19,018 | ₩18,616 | ₩18,777 | +0.50% | 48만 |
|---|
| 2026.03.18 | ₩18,214 | ₩18,616 | ₩18,027 | ₩18,495 | +1.54% | 31.1만 |
|---|
| 2026.03.17 | ₩18,616 | ₩18,683 | ₩17,866 | ₩18,067 | -2.95% | 37.9만 |
|---|
| 2026.03.16 | ₩18,348 | ₩18,616 | ₩18,040 | ₩18,469 | +0.66% | 30.8만 |
|---|
| 2026.03.13 | ₩18,147 | ₩18,415 | ₩17,812 | ₩18,335 | +1.03% | 70.8만 |
|---|
| 2026.03.12 | ₩18,134 | ₩18,167 | ₩17,645 | ₩17,987 | -0.81% | 46.7만 |
|---|
| 2026.03.11 | ₩17,478 | ₩18,040 | ₩17,478 | ₩17,946 | +2.68% | 25.7만 |
|---|
| 2026.03.10 | ₩17,678 | ₩17,799 | ₩17,424 | ₩17,451 | -1.29% | 10.9만 |
|---|
| 2026.03.09 | ₩17,812 | ₩18,187 | ₩17,612 | ₩17,759 | -0.30% | 37.8만 |
|---|
| 2026.03.06 | ₩17,786 | ₩18,214 | ₩17,705 | ₩17,745 | -0.23% | 30.3만 |
|---|
| 2026.03.05 | ₩17,545 | ₩17,946 | ₩17,372 | ₩17,920 | +2.14% | 50.5만 |
|---|
| 2026.03.04 | ₩17,170 | ₩17,545 | ₩17,036 | ₩17,424 | +1.48% | 25.2만 |
|---|
| 2026.03.03 | ₩17,411 | ₩17,745 | ₩17,077 | ₩17,250 | -0.92% | 49.4만 |
|---|
| 2026.03.02 | ₩17,799 | ₩17,866 | ₩17,049 | ₩17,344 | -2.56% | 46.6만 |
|---|
| 2026.02.27 | ₩17,183 | ₩17,518 | ₩16,945 | ₩17,437 | +1.48% | 31.7만 |
|---|
| 2026.02.26 | ₩17,156 | ₩17,451 | ₩16,982 | ₩17,263 | +0.62% | 21.2만 |
|---|
| 2026.02.25 | ₩17,987 | ₩18,120 | ₩17,586 | ₩18,067 | +0.45% | 63.5만 |
|---|
| 2026.02.24 | ₩18,080 | ₩18,254 | ₩17,692 | ₩17,866 | -1.19% | 48.9만 |
|---|
| 2026.02.23 | ₩18,428 | ₩18,522 | ₩17,839 | ₩18,080 | -1.89% | 35.9만 |
|---|
| 2026.02.20 | ₩18,187 | ₩18,402 | ₩17,920 | ₩18,241 | +0.29% | 35.3만 |
|---|
| 2026.02.19 | ₩18,080 | ₩18,616 | ₩18,079 | ₩18,174 | +0.52% | 38.6만 |
|---|
| 2026.02.18 | ₩17,920 | ₩18,000 | ₩17,545 | ₩18,000 | +0.45% | 37.3만 |
|---|
| 2026.02.17 | ₩17,678 | ₩17,878 | ₩17,183 | ₩17,826 | +0.83% | 27.7만 |
|---|
| 2026.02.13 | ₩17,170 | ₩17,732 | ₩17,170 | ₩17,545 | +2.18% | 33.7만 |
|---|
| 2026.02.12 | ₩17,504 | ₩17,585 | ₩16,714 | ₩16,795 | -4.06% | 42.5만 |
|---|
| 2026.02.11 | ₩16,942 | ₩17,518 | ₩16,875 | ₩17,451 | +3.00% | 27.5만 |
|---|
| 2026.02.10 | ₩17,062 | ₩17,062 | ₩16,701 | ₩16,795 | -1.57% | 17만 |
|---|
| 2026.02.09 | ₩16,594 | ₩17,062 | ₩16,446 | ₩16,902 | +1.86% | 42.4만 |
|---|
| 2026.02.06 | ₩16,085 | ₩16,574 | ₩16,085 | ₩16,513 | +2.66% | 30.2만 |
|---|
| 2026.02.05 | ₩16,045 | ₩16,205 | ₩15,616 | ₩16,004 | -0.25% | 35.6만 |
|---|
| 2026.02.04 | ₩15,911 | ₩16,152 | ₩15,777 | ₩16,071 | +1.01% | 22.6만 |
|---|
| 2026.02.03 | ₩15,629 | ₩15,830 | ₩15,349 | ₩15,750 | +0.77% | 15.6만 |
|---|
| 2026.02.02 | ₩15,429 | ₩15,870 | ₩15,252 | ₩15,562 | +0.87% | 25.2만 |
|---|
| 2026.01.30 | ₩15,643 | ₩15,791 | ₩15,404 | ₩15,656 | +0.09% | 19.1만 |
|---|
| 2026.01.29 | ₩15,455 | ₩15,790 | ₩15,335 | ₩15,710 | +1.65% | 56.2만 |
|---|
| 2026.01.28 | ₩15,536 | ₩15,536 | ₩15,185 | ₩15,268 | -1.72% | 17.6만 |
|---|
| 2026.01.27 | ₩15,107 | ₩15,469 | ₩15,107 | ₩15,429 | +2.13% | 34.2만 |
|---|
| 2026.01.26 | ₩15,429 | ₩15,489 | ₩15,107 | ₩15,174 | -1.65% | 31.8만 |
|---|
| 2026.01.23 | ₩15,495 | ₩15,536 | ₩15,254 | ₩15,308 | -1.21% | 28.4만 |
|---|
| 2026.01.22 | ₩15,201 | ₩15,375 | ₩14,993 | ₩15,335 | +0.88% | 35.1만 |
|---|
| 2026.01.21 | ₩15,027 | ₩15,414 | ₩14,920 | ₩15,228 | +1.34% | 27.8만 |
|---|
| 2026.01.20 | ₩14,799 | ₩15,067 | ₩14,745 | ₩14,812 | +0.09% | 26.6만 |
|---|
| 2026.01.16 | ₩14,464 | ₩14,791 | ₩14,464 | ₩14,719 | +1.76% | 28.6만 |
|---|
| 2026.01.15 | ₩14,598 | ₩14,866 | ₩14,395 | ₩14,745 | +1.01% | 34.1만 |
|---|
| 2026.01.14 | ₩14,759 | ₩15,094 | ₩14,638 | ₩14,652 | -0.73% | 25만 |
|---|
| 2026.01.13 | ₩14,598 | ₩15,000 | ₩14,571 | ₩14,786 | +1.28% | 34.3만 |
|---|
| 2026.01.12 | ₩14,504 | ₩14,612 | ₩14,277 | ₩14,464 | -0.28% | 43.1만 |
|---|
| 2026.01.09 | ₩14,933 | ₩14,970 | ₩14,009 | ₩14,504 | -2.87% | 65.5만 |
|---|
| 2026.01.08 | ₩14,558 | ₩14,953 | ₩14,451 | ₩14,799 | +1.66% | 31.5만 |
|---|
| 2026.01.07 | ₩14,799 | ₩14,885 | ₩14,451 | ₩14,504 | -1.99% | 31.2만 |
|---|
| 2026.01.06 | ₩15,067 | ₩15,094 | ₩14,745 | ₩14,745 | -2.13% | 27.5만 |
|---|
| 2026.01.05 | ₩15,321 | ₩15,321 | ₩14,585 | ₩14,987 | -2.19% | 44.8만 |
|---|
| 2026.01.02 | ₩14,866 | ₩15,241 | ₩14,826 | ₩15,067 | +1.35% | 20.5만 |
|---|
| 2025.12.31 | ₩15,067 | ₩15,079 | ₩14,745 | ₩14,786 | -1.87% | 45.2만 |
|---|
| 2025.12.30 | ₩14,745 | ₩15,268 | ₩14,745 | ₩15,107 | +2.45% | 68.8만 |
|---|
| 2025.12.29 | ₩14,920 | ₩14,960 | ₩14,679 | ₩14,772 | -0.99% | 57.1만 |
|---|
| 2025.12.26 | ₩15,161 | ₩15,228 | ₩14,772 | ₩14,933 | -1.50% | 24.6만 |
|---|
| 2025.12.24 | ₩14,826 | ₩15,067 | ₩14,732 | ₩15,000 | +1.17% | 21만 |
|---|
| 2025.12.23 | ₩14,853 | ₩15,161 | ₩14,692 | ₩14,866 | +0.09% | 33.8만 |
|---|
| 2025.12.22 | ₩14,987 | ₩15,548 | ₩14,772 | ₩14,893 | -0.63% | 72.2만 |
|---|
| 2025.12.19 | ₩15,402 | ₩15,737 | ₩14,732 | ₩14,920 | -3.13% | 88.9만 |
|---|
| 2025.12.18 | ₩15,737 | ₩15,737 | ₩15,234 | ₩15,402 | -2.13% | 30.8만 |
|---|
| 2025.12.17 | ₩15,295 | ₩15,777 | ₩15,141 | ₩15,589 | +1.93% | 32.6만 |
|---|
| 2025.12.16 | ₩15,455 | ₩15,663 | ₩15,054 | ₩15,254 | -1.30% | 45.9만 |
|---|
| 2025.12.15 | ₩15,844 | ₩15,844 | ₩15,415 | ₩15,683 | -1.01% | 49.6만 |
|---|
| 2025.12.12 | ₩16,058 | ₩16,098 | ₩15,589 | ₩15,763 | -1.83% | 25만 |
|---|
| 2025.12.11 | ₩16,192 | ₩16,373 | ₩15,911 | ₩15,964 | -1.41% | 17.7만 |
|---|
| 2025.12.10 | ₩16,366 | ₩16,366 | ₩15,951 | ₩16,192 | -1.06% | 34.4만 |
|---|
| 2025.12.09 | ₩16,406 | ₩16,554 | ₩16,152 | ₩16,366 | -0.24% | 20.7만 |
|---|
| 2025.12.08 | ₩16,714 | ₩17,022 | ₩16,473 | ₩16,473 | -1.44% | 15.9만 |
|---|
| 2025.12.05 | ₩16,540 | ₩16,982 | ₩16,433 | ₩16,728 | +1.13% | 28.7만 |
|---|
| 2025.12.04 | ₩16,594 | ₩16,808 | ₩16,484 | ₩16,634 | +0.24% | 24.3만 |
|---|
| 2025.12.03 | ₩16,286 | ₩16,674 | ₩16,192 | ₩16,487 | +1.23% | 52.2만 |
|---|
| 2025.12.02 | ₩16,071 | ₩16,339 | ₩15,683 | ₩16,179 | +0.67% | 44.1만 |
|---|
| 2025.12.01 | ₩15,777 | ₩16,058 | ₩15,750 | ₩15,884 | +0.68% | 18.1만 |
|---|
| 2025.11.28 | ₩15,576 | ₩15,884 | ₩15,549 | ₩15,830 | +1.63% | 8.4만 |
|---|
| 2025.11.26 | ₩15,388 | ₩15,723 | ₩15,214 | ₩15,589 | +1.31% | 61.1만 |
|---|
| 2025.11.25 | ₩15,402 | ₩15,402 | ₩15,080 | ₩15,120 | -1.83% | 50.9만 |
|---|
| 2025.11.24 | ₩15,482 | ₩15,522 | ₩15,241 | ₩15,415 | -0.43% | 44만 |
|---|
| 2025.11.21 | ₩15,904 | ₩16,004 | ₩14,638 | ₩15,536 | -2.32% | 100.8만 |
|---|
| 2025.11.20 | ₩16,125 | ₩16,420 | ₩15,984 | ₩16,071 | -0.33% | 61만 |
|---|
| 2025.11.19 | ₩16,152 | ₩16,397 | ₩15,870 | ₩16,312 | +1.00% | 52.5만 |
|---|
| 2025.11.18 | ₩15,790 | ₩16,272 | ₩15,763 | ₩16,192 | +2.54% | 42.6만 |
|---|
| 2025.11.17 | ₩16,071 | ₩16,312 | ₩15,804 | ₩15,844 | -1.42% | 30.9만 |
|---|
| 2025.11.14 | ₩15,804 | ₩16,219 | ₩15,763 | ₩16,125 | +2.03% | 32.9만 |
|---|
| 2025.11.13 | ₩16,071 | ₩16,393 | ₩15,911 | ₩15,991 | -0.50% | 40.8만 |
|---|
| 2025.11.12 | ₩15,830 | ₩16,152 | ₩15,763 | ₩16,045 | +1.35% | 37.5만 |
|---|
| 2025.11.11 | ₩15,388 | ₩15,924 | ₩15,348 | ₩15,777 | +2.52% | 35.6만 |
|---|
| 2025.11.10 | ₩15,683 | ₩15,804 | ₩15,321 | ₩15,415 | -1.71% | 64.3만 |
|---|
| 2025.11.07 | ₩16,031 | ₩16,058 | ₩15,254 | ₩15,549 | -3.01% | 72.1만 |
|---|
| 2025.11.06 | ₩16,031 | ₩16,406 | ₩15,897 | ₩16,179 | +0.92% | 30.8만 |
|---|
| 2025.11.05 | ₩15,937 | ₩16,339 | ₩15,870 | ₩16,071 | +0.84% | 36.3만 |
|---|
| 2025.11.04 | ₩16,112 | ₩16,299 | ₩15,562 | ₩15,763 | -2.16% | 61.8만 |
|---|
| 2025.11.03 | ₩16,098 | ₩16,339 | ₩16,038 | ₩16,312 | +1.33% | 28.5만 |
|---|
| 2025.10.31 | ₩16,165 | ₩16,406 | ₩16,071 | ₩16,071 | -0.58% | 24.3만 |
|---|
| 2025.10.30 | ₩16,205 | ₩16,359 | ₩16,006 | ₩16,138 | -0.41% | 46.7만 |
|---|
| 2025.10.29 | ₩16,420 | ₩16,554 | ₩16,125 | ₩16,259 | -0.98% | 36.3만 |
|---|
| 2025.10.28 | ₩16,928 | ₩16,928 | ₩16,393 | ₩16,473 | -2.69% | 36.1만 |
|---|
| 2025.10.27 | ₩16,928 | ₩17,424 | ₩16,567 | ₩16,687 | -1.42% | 68.1만 |
|---|
| 2025.10.24 | ₩16,339 | ₩16,500 | ₩16,232 | ₩16,312 | -0.16% | 18.9만 |
|---|
| 2025.10.23 | ₩16,272 | ₩16,433 | ₩16,199 | ₩16,286 | +0.08% | 25.4만 |
|---|
| 2025.10.22 | ₩16,071 | ₩16,272 | ₩15,937 | ₩16,071 | 0.00% | 25만 |
|---|
| 2025.10.21 | ₩16,071 | ₩16,205 | ₩15,964 | ₩16,058 | -0.08% | 29.9만 |
|---|
| 2025.10.20 | ₩15,897 | ₩16,326 | ₩15,870 | ₩16,125 | +1.43% | 28.9만 |
|---|
| 2025.10.17 | ₩16,152 | ₩16,366 | ₩15,790 | ₩15,897 | -1.58% | 33.4만 |
|---|
| 2025.10.16 | ₩16,567 | ₩16,662 | ₩15,951 | ₩16,165 | -2.43% | 35.8만 |
|---|
| 2025.10.15 | ₩16,420 | ₩16,634 | ₩16,339 | ₩16,433 | +0.08% | 23.6만 |
|---|
| 2025.10.14 | ₩16,366 | ₩16,661 | ₩16,339 | ₩16,366 | 0.00% | 24.3만 |
|---|
| 2025.10.13 | ₩16,661 | ₩16,686 | ₩16,339 | ₩16,540 | -0.72% | 35.4만 |
|---|
| 2025.10.10 | ₩17,277 | ₩17,277 | ₩16,373 | ₩16,406 | -5.04% | 49만 |
|---|