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 | ₩14,252 | ₩14,439 | ₩14,198 | ₩14,332 | +0.56% | 60.4만 |
| 2026.10.08 | ₩14,439 | ₩14,492 | ₩14,238 | ₩14,252 | -1.30% | 29.6만 |
| 2026.10.07 | ₩14,278 | ₩14,392 | ₩14,137 | ₩14,238 | -0.28% | 23.2만 |
| 2026.10.06 | ₩13,998 | ₩14,252 | ₩13,951 | ₩14,238 | +1.72% | 27만 |
| 2026.10.05 | ₩13,744 | ₩14,265 | ₩13,651 | ₩14,091 | +2.53% | 57.7만 |
| 2026.10.02 | ₩13,731 | ₩13,878 | ₩13,624 | ₩13,744 | +0.10% | 47.4만 |
| 2026.10.01 | ₩13,664 | ₩13,798 | ₩13,624 | ₩13,744 | +0.59% | 38.5만 |
| 2026.09.30 | ₩13,811 | ₩13,851 | ₩13,637 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,677 |
| -0.97% |
| 39.8만 |
| 2026.09.29 | ₩13,704 | ₩13,798 | ₩13,550 | ₩13,677 | -0.19% | 77.6만 |
|---|
| 2026.09.28 | ₩14,078 | ₩14,078 | ₩13,691 | ₩13,784 | -2.09% | 73.2만 |
|---|
| 2026.09.25 | ₩14,158 | ₩14,372 | ₩13,835 | ₩13,891 | -1.89% | 71.2만 |
|---|
| 2026.09.24 | ₩14,038 | ₩14,212 | ₩13,971 | ₩14,051 | +0.10% | 79.8만 |
|---|
| 2026.09.23 | ₩14,532 | ₩14,566 | ₩13,998 | ₩13,998 | -3.68% | 107.2만 |
|---|
| 2026.09.22 | ₩14,599 | ₩14,639 | ₩14,479 | ₩14,532 | -0.46% | 87.6만 |
|---|
| 2026.09.21 | ₩14,813 | ₩14,826 | ₩14,559 | ₩14,652 | -1.08% | 107만 |
|---|
| 2026.09.18 | ₩14,626 | ₩14,866 | ₩14,492 | ₩14,866 | +1.64% | 110.5만 |
|---|
| 2026.09.17 | ₩14,692 | ₩14,759 | ₩14,452 | ₩14,652 | -0.27% | 162.8만 |
|---|
| 2026.09.16 | ₩14,839 | ₩14,960 | ₩14,505 | ₩14,559 | -1.89% | 210.6만 |
|---|
| 2026.09.15 | ₩15,040 | ₩15,260 | ₩14,385 | ₩14,960 | -0.53% | 1298.3만 |
|---|
| 2026.09.14 | ₩16,896 | ₩16,936 | ₩16,656 | ₩16,683 | -1.26% | 44.3만 |
|---|
| 2026.09.11 | ₩16,709 | ₩16,860 | ₩16,696 | ₩16,789 | +0.48% | 30.7만 |
|---|
| 2026.09.10 | ₩17,123 | ₩17,204 | ₩16,709 | ₩16,789 | -1.95% | 39.6만 |
|---|
| 2026.09.09 | ₩17,123 | ₩17,217 | ₩16,870 | ₩16,923 | -1.17% | 39.1만 |
|---|
| 2026.09.08 | ₩17,030 | ₩17,230 | ₩16,936 | ₩16,976 | -0.31% | 39.4만 |
|---|
| 2026.09.04 | ₩16,923 | ₩16,923 | ₩16,629 | ₩16,789 | -0.79% | 28만 |
|---|
| 2026.09.03 | ₩16,950 | ₩16,950 | ₩16,729 | ₩16,803 | -0.87% | 21.9만 |
|---|
| 2026.09.02 | ₩16,883 | ₩17,090 | ₩16,810 | ₩16,963 | +0.47% | 28.8만 |
|---|
| 2026.09.01 | ₩16,830 | ₩16,923 | ₩16,729 | ₩16,843 | +0.08% | 47.5만 |
|---|
| 2026.08.31 | ₩16,562 | ₩16,843 | ₩16,562 | ₩16,696 | +0.81% | 46만 |
|---|
| 2026.08.28 | ₩16,856 | ₩16,976 | ₩16,696 | ₩16,709 | -0.87% | 23.6만 |
|---|
| 2026.08.27 | ₩16,696 | ₩16,843 | ₩16,434 | ₩16,763 | +0.40% | 32.8만 |
|---|
| 2026.08.26 | ₩16,696 | ₩16,776 | ₩16,576 | ₩16,616 | -0.48% | 36.6만 |
|---|
| 2026.08.25 | ₩16,883 | ₩16,943 | ₩16,723 | ₩16,723 | -0.95% | 28.5만 |
|---|
| 2026.08.24 | ₩16,789 | ₩17,097 | ₩16,763 | ₩16,883 | +0.56% | 39만 |
|---|
| 2026.08.21 | ₩16,950 | ₩17,163 | ₩16,736 | ₩16,976 | +0.16% | 32.9만 |
|---|
| 2026.08.20 | ₩16,990 | ₩17,069 | ₩16,776 | ₩16,843 | -0.86% | 22.3만 |
|---|
| 2026.08.19 | ₩16,963 | ₩17,083 | ₩16,850 | ₩16,870 | -0.55% | 44.1만 |
|---|
| 2026.08.18 | ₩17,017 | ₩17,083 | ₩16,683 | ₩16,830 | -1.10% | 54.6만 |
|---|
| 2026.08.17 | ₩17,083 | ₩17,217 | ₩16,709 | ₩16,950 | -0.78% | 38.6만 |
|---|
| 2026.08.14 | ₩17,457 | ₩17,551 | ₩17,230 | ₩17,377 | -0.46% | 46만 |
|---|
| 2026.08.13 | ₩17,404 | ₩17,604 | ₩17,310 | ₩17,337 | -0.38% | 52만 |
|---|
| 2026.08.12 | ₩17,391 | ₩17,898 | ₩17,391 | ₩17,444 | +0.31% | 44.9만 |
|---|
| 2026.08.11 | ₩17,604 | ₩17,711 | ₩17,444 | ₩17,564 | -0.23% | 19.6만 |
|---|
| 2026.08.10 | ₩17,391 | ₩17,604 | ₩17,097 | ₩17,604 | +1.23% | 36.5만 |
|---|
| 2026.08.07 | ₩17,297 | ₩17,611 | ₩17,163 | ₩17,310 | +0.08% | 52.3만 |
|---|
| 2026.08.06 | ₩17,751 | ₩17,978 | ₩17,711 | ₩17,791 | +0.23% | 20.9만 |
|---|
| 2026.08.05 | ₩17,965 | ₩17,965 | ₩17,604 | ₩17,658 | -1.71% | 21.9만 |
|---|
| 2026.08.04 | ₩17,992 | ₩18,192 | ₩17,664 | ₩17,845 | -0.82% | 24.8만 |
|---|
| 2026.08.03 | ₩17,965 | ₩18,145 | ₩17,938 | ₩18,058 | +0.52% | 14.4만 |
|---|
| 2026.07.31 | ₩18,005 | ₩18,239 | ₩17,898 | ₩18,219 | +1.19% | 14.3만 |
|---|
| 2026.07.30 | ₩17,791 | ₩18,032 | ₩17,712 | ₩18,005 | +1.20% | 12만 |
|---|
| 2026.07.29 | ₩18,032 | ₩18,045 | ₩17,618 | ₩17,858 | -0.96% | 16.5만 |
|---|
| 2026.07.28 | ₩17,938 | ₩18,078 | ₩17,591 | ₩17,724 | -1.19% | 17.6만 |
|---|
| 2026.07.27 | ₩17,631 | ₩18,285 | ₩17,631 | ₩17,831 | +1.14% | 47.8만 |
|---|
| 2026.07.24 | ₩17,885 | ₩18,205 | ₩17,885 | ₩17,885 | 0.00% | 10만 |
|---|
| 2026.07.23 | ₩18,125 | ₩18,312 | ₩17,978 | ₩18,005 | -0.66% | 22.9만 |
|---|
| 2026.07.22 | ₩17,751 | ₩18,125 | ₩17,658 | ₩18,045 | +1.66% | 42.9만 |
|---|
| 2026.07.21 | ₩17,618 | ₩17,738 | ₩17,377 | ₩17,551 | -0.38% | 32.4만 |
|---|
| 2026.07.20 | ₩17,564 | ₩17,631 | ₩17,391 | ₩17,484 | -0.46% | 18.4만 |
|---|
| 2026.07.17 | ₩17,364 | ₩17,671 | ₩17,344 | ₩17,564 | +1.15% | 18.6만 |
|---|
| 2026.07.16 | ₩17,578 | ₩17,791 | ₩17,270 | ₩17,270 | -1.75% | 27.7만 |
|---|
| 2026.07.15 | ₩17,497 | ₩17,698 | ₩17,364 | ₩17,484 | -0.08% | 31.5만 |
|---|
| 2026.07.14 | ₩17,497 | ₩17,578 | ₩17,330 | ₩17,511 | +0.08% | 34.7만 |
|---|
| 2026.07.13 | ₩17,123 | ₩17,457 | ₩17,123 | ₩17,350 | +1.33% | 35만 |
|---|
| 2026.07.10 | ₩17,163 | ₩17,284 | ₩17,017 | ₩17,097 | -0.39% | 8.3만 |
|---|
| 2026.07.09 | ₩17,123 | ₩17,257 | ₩17,003 | ₩17,230 | +0.62% | 16.1만 |
|---|
| 2026.07.08 | ₩17,137 | ₩17,310 | ₩16,856 | ₩17,244 | +0.62% | 29.6만 |
|---|
| 2026.07.07 | ₩16,776 | ₩17,157 | ₩16,776 | ₩17,083 | +1.83% | 30만 |
|---|
| 2026.07.06 | ₩16,736 | ₩16,944 | ₩16,723 | ₩16,776 | +0.24% | 15.7만 |
|---|
| 2026.07.02 | ₩16,910 | ₩17,163 | ₩16,723 | ₩16,830 | -0.47% | 35.3만 |
|---|
| 2026.07.01 | ₩16,696 | ₩17,003 | ₩16,696 | ₩16,990 | +1.76% | 23.9만 |
|---|
| 2026.06.30 | ₩16,776 | ₩17,017 | ₩16,709 | ₩16,883 | +0.64% | 14.9만 |
|---|
| 2026.06.29 | ₩17,030 | ₩17,204 | ₩16,723 | ₩16,749 | -1.65% | 23.7만 |
|---|
| 2026.06.26 | ₩16,709 | ₩17,110 | ₩16,696 | ₩17,003 | +1.76% | 27.7만 |
|---|
| 2026.06.25 | ₩16,723 | ₩16,896 | ₩16,509 | ₩16,870 | +0.88% | 19.1만 |
|---|
| 2026.06.24 | ₩16,629 | ₩16,830 | ₩16,362 | ₩16,723 | +0.56% | 44.1만 |
|---|
| 2026.06.23 | ₩16,629 | ₩16,830 | ₩16,509 | ₩16,803 | +1.04% | 19.9만 |
|---|
| 2026.06.22 | ₩16,589 | ₩16,870 | ₩16,469 | ₩16,763 | +1.05% | 40만 |
|---|
| 2026.06.18 | ₩16,429 | ₩16,696 | ₩16,242 | ₩16,629 | +1.22% | 67.5만 |
|---|
| 2026.06.17 | ₩16,789 | ₩16,963 | ₩16,589 | ₩16,656 | -0.80% | 42만 |
|---|
| 2026.06.16 | ₩16,870 | ₩17,030 | ₩16,416 | ₩16,870 | 0.00% | 86.2만 |
|---|
| 2026.06.15 | ₩17,417 | ₩17,604 | ₩16,970 | ₩16,990 | -2.45% | 99.9만 |
|---|
| 2026.06.12 | ₩17,564 | ₩18,093 | ₩17,564 | ₩17,711 | +0.84% | 40.6만 |
|---|
| 2026.06.11 | ₩17,938 | ₩18,037 | ₩17,471 | ₩17,497 | -2.46% | 24.4만 |
|---|
| 2026.06.10 | ₩17,831 | ₩18,005 | ₩17,724 | ₩17,938 | +0.60% | 24.8만 |
|---|
| 2026.06.09 | ₩18,326 | ₩18,467 | ₩17,724 | ₩17,845 | -2.62% | 23.2만 |
|---|
| 2026.06.08 | ₩18,125 | ₩18,406 | ₩18,032 | ₩18,259 | +0.74% | 29.3만 |
|---|
| 2026.06.05 | ₩18,272 | ₩18,319 | ₩17,898 | ₩17,965 | -1.68% | 22.8만 |
|---|
| 2026.06.04 | ₩17,911 | ₩18,492 | ₩17,765 | ₩18,366 | +2.54% | 92.6만 |
|---|
| 2026.06.03 | ₩17,885 | ₩18,152 | ₩17,778 | ₩17,938 | +0.30% | 36.5만 |
|---|
| 2026.06.02 | ₩17,738 | ₩18,018 | ₩17,635 | ₩17,885 | +0.83% | 26.4만 |
|---|
| 2026.06.01 | ₩17,738 | ₩18,259 | ₩17,738 | ₩17,845 | +0.60% | 39.1만 |
|---|
| 2026.05.29 | ₩17,778 | ₩17,937 | ₩17,698 | ₩17,738 | -0.23% | 19.8만 |
|---|
| 2026.05.28 | ₩17,925 | ₩18,219 | ₩17,805 | ₩17,978 | +0.30% | 24.1만 |
|---|
| 2026.05.27 | ₩18,045 | ₩18,312 | ₩17,778 | ₩17,898 | -0.81% | 45.5만 |
|---|
| 2026.05.26 | ₩18,513 | ₩18,740 | ₩18,232 | ₩18,299 | -1.15% | 30.9만 |
|---|
| 2026.05.22 | ₩18,766 | ₩19,100 | ₩18,639 | ₩18,766 | 0.00% | 37.3만 |
|---|
| 2026.05.21 | ₩18,900 | ₩19,167 | ₩18,499 | ₩18,887 | -0.07% | 36.1만 |
|---|
| 2026.05.20 | ₩19,915 | ₩20,022 | ₩19,514 | ₩19,701 | -1.07% | 81.4만 |
|---|
| 2026.05.19 | ₩19,875 | ₩20,062 | ₩19,675 | ₩19,915 | +0.20% | 113.8만 |
|---|
| 2026.05.18 | ₩19,434 | ₩19,821 | ₩19,235 | ₩19,715 | +1.44% | 72.6만 |
|---|
| 2026.05.15 | ₩19,234 | ₩19,461 | ₩19,174 | ₩19,301 | +0.35% | 24.3만 |
|---|
| 2026.05.14 | ₩18,980 | ₩19,261 | ₩18,933 | ₩19,127 | +0.77% | 25만 |
|---|
| 2026.05.13 | ₩19,033 | ₩19,167 | ₩18,700 | ₩18,913 | -0.63% | 33.8만 |
|---|
| 2026.05.12 | ₩19,033 | ₩19,194 | ₩18,746 | ₩19,007 | -0.14% | 114.3만 |
|---|
| 2026.05.11 | ₩18,366 | ₩18,905 | ₩18,366 | ₩18,753 | +2.11% | 41만 |
|---|
| 2026.05.08 | ₩17,845 | ₩18,613 | ₩17,660 | ₩18,366 | +2.92% | 104.3만 |
|---|
| 2026.05.07 | ₩17,711 | ₩17,898 | ₩17,431 | ₩17,604 | -0.60% | 79.2만 |
|---|
| 2026.05.06 | ₩18,139 | ₩18,165 | ₩17,698 | ₩17,885 | -1.40% | 34.9만 |
|---|
| 2026.05.05 | ₩18,646 | ₩18,646 | ₩18,045 | ₩18,379 | -1.43% | 42만 |
|---|
| 2026.05.04 | ₩18,299 | ₩18,713 | ₩18,299 | ₩18,539 | +1.31% | 43.2만 |
|---|
| 2026.05.01 | ₩18,366 | ₩18,499 | ₩18,098 | ₩18,406 | +0.22% | 26.9만 |
|---|
| 2026.04.30 | ₩18,139 | ₩18,499 | ₩18,036 | ₩18,432 | +1.62% | 100.5만 |
|---|
| 2026.04.29 | ₩18,152 | ₩18,539 | ₩18,058 | ₩18,419 | +1.47% | 47.7만 |
|---|
| 2026.04.28 | ₩17,858 | ₩18,125 | ₩17,845 | ₩18,005 | +0.82% | 49.5만 |
|---|
| 2026.04.27 | ₩17,658 | ₩17,858 | ₩17,484 | ₩17,778 | +0.68% | 70.8만 |
|---|
| 2026.04.24 | ₩17,618 | ₩17,618 | ₩17,230 | ₩17,417 | -1.14% | 42.5만 |
|---|
| 2026.04.23 | ₩17,431 | ₩17,471 | ₩17,270 | ₩17,417 | -0.08% | 79.4만 |
|---|
| 2026.04.22 | ₩17,297 | ₩17,457 | ₩17,257 | ₩17,350 | +0.31% | 70.9만 |
|---|
| 2026.04.21 | ₩17,137 | ₩17,297 | ₩17,003 | ₩17,230 | +0.55% | 88.1만 |
|---|
| 2026.04.20 | ₩17,257 | ₩17,312 | ₩17,003 | ₩17,110 | -0.85% | 102.2만 |
|---|
| 2026.04.17 | ₩17,270 | ₩17,364 | ₩16,589 | ₩17,030 | -1.39% | 169.5만 |
|---|
| 2026.04.16 | ₩16,950 | ₩17,417 | ₩16,723 | ₩17,337 | +2.29% | 216.8만 |
|---|
| 2026.04.15 | ₩16,883 | ₩17,003 | ₩16,656 | ₩16,963 | +0.47% | 97.2만 |
|---|
| 2026.04.14 | ₩17,230 | ₩17,230 | ₩16,840 | ₩16,896 | -1.94% | 177.2만 |
|---|
| 2026.04.13 | ₩17,137 | ₩17,364 | ₩16,896 | ₩17,057 | -0.47% | 143.9만 |
|---|
| 2026.04.10 | ₩16,629 | ₩16,974 | ₩16,562 | ₩16,896 | +1.61% | 110.1만 |
|---|
| 2026.04.09 | ₩16,976 | ₩17,023 | ₩16,389 | ₩16,496 | -2.83% | 115.3만 |
|---|
| 2026.04.08 | ₩16,830 | ₩16,963 | ₩16,175 | ₩16,963 | +0.79% | 256.2만 |
|---|
| 2026.04.07 | ₩16,870 | ₩17,097 | ₩16,776 | ₩16,870 | 0.00% | 774.5만 |
|---|
| 2026.04.06 | ₩18,940 | ₩19,033 | ₩18,639 | ₩18,900 | -0.21% | 27.1만 |
|---|
| 2026.04.02 | ₩18,860 | ₩19,087 | ₩18,619 | ₩18,780 | -0.42% | 17.3만 |
|---|
| 2026.04.01 | ₩18,406 | ₩18,553 | ₩17,992 | ₩18,272 | -0.73% | 28.2만 |
|---|
| 2026.03.31 | ₩19,434 | ₩19,581 | ₩18,359 | ₩18,700 | -3.78% | 47.9만 |
|---|
| 2026.03.30 | ₩19,621 | ₩19,755 | ₩19,100 | ₩19,247 | -1.91% | 33만 |
|---|
| 2026.03.27 | ₩19,033 | ₩19,501 | ₩19,033 | ₩19,461 | +2.25% | 31.9만 |
|---|
| 2026.03.26 | ₩18,846 | ₩19,287 | ₩18,833 | ₩18,980 | +0.71% | 36.2만 |
|---|
| 2026.03.25 | ₩18,513 | ₩18,753 | ₩18,371 | ₩18,713 | +1.08% | 15.8만 |
|---|
| 2026.03.24 | ₩18,606 | ₩18,860 | ₩18,472 | ₩18,566 | -0.22% | 31만 |
|---|
| 2026.03.23 | ₩18,285 | ₩18,533 | ₩17,765 | ₩18,339 | +0.29% | 45.8만 |
|---|
| 2026.03.20 | ₩18,766 | ₩18,920 | ₩18,446 | ₩18,446 | -1.71% | 31.7만 |
|---|
| 2026.03.19 | ₩18,633 | ₩18,967 | ₩18,566 | ₩18,726 | +0.50% | 48만 |
|---|
| 2026.03.18 | ₩18,165 | ₩18,566 | ₩17,978 | ₩18,446 | +1.54% | 31.1만 |
|---|
| 2026.03.17 | ₩18,566 | ₩18,633 | ₩17,818 | ₩18,018 | -2.95% | 37.9만 |
|---|
| 2026.03.16 | ₩18,299 | ₩18,566 | ₩17,992 | ₩18,419 | +0.66% | 30.8만 |
|---|
| 2026.03.13 | ₩18,098 | ₩18,366 | ₩17,765 | ₩18,285 | +1.03% | 70.8만 |
|---|
| 2026.03.12 | ₩18,085 | ₩18,118 | ₩17,598 | ₩17,938 | -0.81% | 46.7만 |
|---|
| 2026.03.11 | ₩17,431 | ₩17,992 | ₩17,431 | ₩17,898 | +2.68% | 25.7만 |
|---|
| 2026.03.10 | ₩17,631 | ₩17,751 | ₩17,377 | ₩17,404 | -1.29% | 10.9만 |
|---|
| 2026.03.09 | ₩17,765 | ₩18,139 | ₩17,564 | ₩17,711 | -0.30% | 37.8만 |
|---|
| 2026.03.06 | ₩17,738 | ₩18,165 | ₩17,658 | ₩17,698 | -0.23% | 30.3만 |
|---|
| 2026.03.05 | ₩17,497 | ₩17,898 | ₩17,325 | ₩17,871 | +2.14% | 50.5만 |
|---|
| 2026.03.04 | ₩17,123 | ₩17,497 | ₩16,990 | ₩17,377 | +1.48% | 25.2만 |
|---|
| 2026.03.03 | ₩17,364 | ₩17,698 | ₩17,031 | ₩17,204 | -0.92% | 49.4만 |
|---|
| 2026.03.02 | ₩17,751 | ₩17,818 | ₩17,003 | ₩17,297 | -2.56% | 46.6만 |
|---|
| 2026.02.27 | ₩17,137 | ₩17,471 | ₩16,899 | ₩17,391 | +1.48% | 31.7만 |
|---|
| 2026.02.26 | ₩17,110 | ₩17,404 | ₩16,936 | ₩17,217 | +0.62% | 21.2만 |
|---|
| 2026.02.25 | ₩17,938 | ₩18,072 | ₩17,539 | ₩18,018 | +0.45% | 63.5만 |
|---|
| 2026.02.24 | ₩18,032 | ₩18,205 | ₩17,644 | ₩17,818 | -1.19% | 48.9만 |
|---|
| 2026.02.23 | ₩18,379 | ₩18,472 | ₩17,791 | ₩18,032 | -1.89% | 35.9만 |
|---|
| 2026.02.20 | ₩18,139 | ₩18,352 | ₩17,871 | ₩18,192 | +0.29% | 35.3만 |
|---|
| 2026.02.19 | ₩18,032 | ₩18,566 | ₩18,030 | ₩18,125 | +0.52% | 38.6만 |
|---|
| 2026.02.18 | ₩17,871 | ₩17,952 | ₩17,497 | ₩17,952 | +0.45% | 37.3만 |
|---|
| 2026.02.17 | ₩17,631 | ₩17,830 | ₩17,137 | ₩17,778 | +0.83% | 27.7만 |
|---|
| 2026.02.13 | ₩17,123 | ₩17,684 | ₩17,123 | ₩17,497 | +2.18% | 33.7만 |
|---|
| 2026.02.12 | ₩17,457 | ₩17,537 | ₩16,669 | ₩16,749 | -4.06% | 42.5만 |
|---|
| 2026.02.11 | ₩16,896 | ₩17,471 | ₩16,830 | ₩17,404 | +3.00% | 27.5만 |
|---|
| 2026.02.10 | ₩17,017 | ₩17,017 | ₩16,656 | ₩16,749 | -1.57% | 17만 |
|---|
| 2026.02.09 | ₩16,549 | ₩17,017 | ₩16,402 | ₩16,856 | +1.86% | 42.4만 |
|---|
| 2026.02.06 | ₩16,042 | ₩16,529 | ₩16,042 | ₩16,469 | +2.66% | 30.2만 |
|---|
| 2026.02.05 | ₩16,001 | ₩16,162 | ₩15,574 | ₩15,961 | -0.25% | 35.6만 |
|---|
| 2026.02.04 | ₩15,868 | ₩16,108 | ₩15,734 | ₩16,028 | +1.01% | 22.6만 |
|---|
| 2026.02.03 | ₩15,587 | ₩15,788 | ₩15,308 | ₩15,708 | +0.77% | 15.6만 |
|---|
| 2026.02.02 | ₩15,387 | ₩15,828 | ₩15,211 | ₩15,521 | +0.87% | 25.2만 |
|---|
| 2026.01.30 | ₩15,601 | ₩15,749 | ₩15,363 | ₩15,614 | +0.09% | 19.1만 |
|---|
| 2026.01.29 | ₩15,414 | ₩15,748 | ₩15,294 | ₩15,668 | +1.65% | 56.2만 |
|---|
| 2026.01.28 | ₩15,494 | ₩15,494 | ₩15,144 | ₩15,227 | -1.72% | 17.6만 |
|---|
| 2026.01.27 | ₩15,066 | ₩15,427 | ₩15,066 | ₩15,387 | +2.13% | 34.2만 |
|---|
| 2026.01.26 | ₩15,387 | ₩15,447 | ₩15,066 | ₩15,133 | -1.65% | 31.8만 |
|---|
| 2026.01.23 | ₩15,454 | ₩15,494 | ₩15,213 | ₩15,267 | -1.21% | 28.4만 |
|---|
| 2026.01.22 | ₩15,160 | ₩15,334 | ₩14,953 | ₩15,294 | +0.88% | 35.1만 |
|---|
| 2026.01.21 | ₩14,986 | ₩15,372 | ₩14,879 | ₩15,187 | +1.34% | 27.8만 |
|---|
| 2026.01.20 | ₩14,759 | ₩15,026 | ₩14,706 | ₩14,773 | +0.09% | 26.6만 |
|---|
| 2026.01.16 | ₩14,425 | ₩14,751 | ₩14,425 | ₩14,679 | +1.76% | 28.6만 |
|---|
| 2026.01.15 | ₩14,559 | ₩14,826 | ₩14,356 | ₩14,706 | +1.01% | 34.1만 |
|---|
| 2026.01.14 | ₩14,719 | ₩15,053 | ₩14,599 | ₩14,612 | -0.73% | 25만 |
|---|
| 2026.01.13 | ₩14,559 | ₩14,960 | ₩14,532 | ₩14,746 | +1.28% | 34.3만 |
|---|
| 2026.01.12 | ₩14,465 | ₩14,572 | ₩14,238 | ₩14,425 | -0.28% | 43.1만 |
|---|
| 2026.01.09 | ₩14,893 | ₩14,930 | ₩13,971 | ₩14,465 | -2.87% | 65.5만 |
|---|
| 2026.01.08 | ₩14,519 | ₩14,913 | ₩14,412 | ₩14,759 | +1.66% | 31.5만 |
|---|
| 2026.01.07 | ₩14,759 | ₩14,845 | ₩14,412 | ₩14,465 | -1.99% | 31.2만 |
|---|
| 2026.01.06 | ₩15,026 | ₩15,053 | ₩14,706 | ₩14,706 | -2.13% | 27.5만 |
|---|
| 2026.01.05 | ₩15,280 | ₩15,280 | ₩14,546 | ₩14,946 | -2.19% | 44.8만 |
|---|
| 2026.01.02 | ₩14,826 | ₩15,200 | ₩14,786 | ₩15,026 | +1.35% | 20.5만 |
|---|
| 2025.12.31 | ₩15,026 | ₩15,038 | ₩14,706 | ₩14,746 | -1.87% | 45.2만 |
|---|
| 2025.12.30 | ₩14,706 | ₩15,227 | ₩14,706 | ₩15,066 | +2.45% | 68.8만 |
|---|
| 2025.12.29 | ₩14,879 | ₩14,920 | ₩14,639 | ₩14,733 | -0.99% | 57.1만 |
|---|
| 2025.12.26 | ₩15,120 | ₩15,187 | ₩14,733 | ₩14,893 | -1.50% | 24.6만 |
|---|
| 2025.12.24 | ₩14,786 | ₩15,026 | ₩14,692 | ₩14,960 | +1.17% | 21만 |
|---|
| 2025.12.23 | ₩14,813 | ₩15,120 | ₩14,652 | ₩14,826 | +0.09% | 33.8만 |
|---|
| 2025.12.22 | ₩14,946 | ₩15,506 | ₩14,733 | ₩14,853 | -0.63% | 72.2만 |
|---|
| 2025.12.19 | ₩15,360 | ₩15,694 | ₩14,692 | ₩14,879 | -3.13% | 88.9만 |
|---|
| 2025.12.18 | ₩15,694 | ₩15,694 | ₩15,193 | ₩15,360 | -2.13% | 30.8만 |
|---|
| 2025.12.17 | ₩15,253 | ₩15,734 | ₩15,100 | ₩15,547 | +1.93% | 32.6만 |
|---|
| 2025.12.16 | ₩15,414 | ₩15,621 | ₩15,013 | ₩15,213 | -1.30% | 45.9만 |
|---|
| 2025.12.15 | ₩15,801 | ₩15,801 | ₩15,374 | ₩15,641 | -1.01% | 49.6만 |
|---|
| 2025.12.12 | ₩16,015 | ₩16,055 | ₩15,547 | ₩15,721 | -1.83% | 25만 |
|---|
| 2025.12.11 | ₩16,148 | ₩16,329 | ₩15,868 | ₩15,921 | -1.41% | 17.7만 |
|---|
| 2025.12.10 | ₩16,322 | ₩16,322 | ₩15,908 | ₩16,148 | -1.06% | 34.4만 |
|---|
| 2025.12.09 | ₩16,362 | ₩16,509 | ₩16,108 | ₩16,322 | -0.24% | 20.7만 |
|---|
| 2025.12.08 | ₩16,669 | ₩16,976 | ₩16,429 | ₩16,429 | -1.44% | 15.9만 |
|---|
| 2025.12.05 | ₩16,496 | ₩16,936 | ₩16,389 | ₩16,683 | +1.13% | 28.7만 |
|---|
| 2025.12.04 | ₩16,549 | ₩16,763 | ₩16,440 | ₩16,589 | +0.24% | 24.3만 |
|---|
| 2025.12.03 | ₩16,242 | ₩16,629 | ₩16,148 | ₩16,442 | +1.23% | 52.2만 |
|---|
| 2025.12.02 | ₩16,028 | ₩16,295 | ₩15,641 | ₩16,135 | +0.67% | 44.1만 |
|---|
| 2025.12.01 | ₩15,734 | ₩16,015 | ₩15,708 | ₩15,841 | +0.68% | 18.1만 |
|---|
| 2025.11.28 | ₩15,534 | ₩15,841 | ₩15,507 | ₩15,788 | +1.63% | 8.4만 |
|---|
| 2025.11.26 | ₩15,347 | ₩15,681 | ₩15,173 | ₩15,547 | +1.31% | 61.1만 |
|---|
| 2025.11.25 | ₩15,360 | ₩15,360 | ₩15,040 | ₩15,080 | -1.83% | 50.9만 |
|---|
| 2025.11.24 | ₩15,440 | ₩15,481 | ₩15,200 | ₩15,374 | -0.43% | 44만 |
|---|
| 2025.11.21 | ₩15,861 | ₩15,961 | ₩14,599 | ₩15,494 | -2.32% | 100.8만 |
|---|
| 2025.11.20 | ₩16,082 | ₩16,375 | ₩15,941 | ₩16,028 | -0.33% | 61만 |
|---|
| 2025.11.19 | ₩16,108 | ₩16,353 | ₩15,828 | ₩16,269 | +1.00% | 52.5만 |
|---|
| 2025.11.18 | ₩15,748 | ₩16,229 | ₩15,721 | ₩16,148 | +2.54% | 42.6만 |
|---|
| 2025.11.17 | ₩16,028 | ₩16,269 | ₩15,761 | ₩15,801 | -1.42% | 30.9만 |
|---|
| 2025.11.14 | ₩15,761 | ₩16,175 | ₩15,721 | ₩16,082 | +2.03% | 32.9만 |
|---|
| 2025.11.13 | ₩16,028 | ₩16,349 | ₩15,868 | ₩15,948 | -0.50% | 40.8만 |
|---|
| 2025.11.12 | ₩15,788 | ₩16,108 | ₩15,721 | ₩16,001 | +1.35% | 37.5만 |
|---|
| 2025.11.11 | ₩15,347 | ₩15,881 | ₩15,307 | ₩15,734 | +2.52% | 35.6만 |
|---|
| 2025.11.10 | ₩15,641 | ₩15,761 | ₩15,280 | ₩15,374 | -1.71% | 64.3만 |
|---|
| 2025.11.07 | ₩15,988 | ₩16,015 | ₩15,213 | ₩15,507 | -3.01% | 72.1만 |
|---|
| 2025.11.06 | ₩15,988 | ₩16,362 | ₩15,855 | ₩16,135 | +0.92% | 30.8만 |
|---|
| 2025.11.05 | ₩15,895 | ₩16,295 | ₩15,828 | ₩16,028 | +0.84% | 36.3만 |
|---|
| 2025.11.04 | ₩16,068 | ₩16,255 | ₩15,521 | ₩15,721 | -2.16% | 61.8만 |
|---|
| 2025.11.03 | ₩16,055 | ₩16,295 | ₩15,995 | ₩16,269 | +1.33% | 28.5만 |
|---|
| 2025.10.31 | ₩16,122 | ₩16,362 | ₩16,028 | ₩16,028 | -0.58% | 24.3만 |
|---|
| 2025.10.30 | ₩16,162 | ₩16,315 | ₩15,963 | ₩16,095 | -0.41% | 46.7만 |
|---|
| 2025.10.29 | ₩16,375 | ₩16,509 | ₩16,082 | ₩16,215 | -0.98% | 36.3만 |
|---|
| 2025.10.28 | ₩16,883 | ₩16,883 | ₩16,349 | ₩16,429 | -2.69% | 36.1만 |
|---|
| 2025.10.27 | ₩16,883 | ₩17,377 | ₩16,522 | ₩16,643 | -1.42% | 68.1만 |
|---|
| 2025.10.24 | ₩16,295 | ₩16,456 | ₩16,188 | ₩16,269 | -0.16% | 18.9만 |
|---|
| 2025.10.23 | ₩16,229 | ₩16,389 | ₩16,155 | ₩16,242 | +0.08% | 25.4만 |
|---|
| 2025.10.22 | ₩16,028 | ₩16,229 | ₩15,895 | ₩16,028 | 0.00% | 25만 |
|---|
| 2025.10.21 | ₩16,028 | ₩16,162 | ₩15,921 | ₩16,015 | -0.08% | 29.9만 |
|---|
| 2025.10.20 | ₩15,855 | ₩16,282 | ₩15,828 | ₩16,082 | +1.43% | 28.9만 |
|---|
| 2025.10.17 | ₩16,108 | ₩16,322 | ₩15,748 | ₩15,855 | -1.58% | 33.4만 |
|---|
| 2025.10.16 | ₩16,522 | ₩16,617 | ₩15,908 | ₩16,122 | -2.43% | 35.8만 |
|---|
| 2025.10.15 | ₩16,375 | ₩16,589 | ₩16,295 | ₩16,389 | +0.08% | 23.6만 |
|---|
| 2025.10.14 | ₩16,322 | ₩16,616 | ₩16,295 | ₩16,322 | 0.00% | 24.3만 |
|---|
| 2025.10.13 | ₩16,616 | ₩16,641 | ₩16,295 | ₩16,496 | -0.72% | 35.4만 |
|---|
| 2025.10.10 | ₩17,230 | ₩17,230 | ₩16,329 | ₩16,362 | -5.04% | 49만 |
|---|