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 | ₩14,236 | ₩14,422 | ₩14,182 | ₩14,316 | +0.56% | 60.4만 |
| 2026.10.08 | ₩14,422 | ₩14,476 | ₩14,222 | ₩14,236 | -1.30% | 29.6만 |
| 2026.10.07 | ₩14,262 | ₩14,376 | ₩14,121 | ₩14,222 | -0.28% | 23.2만 |
| 2026.10.06 | ₩13,982 | ₩14,236 | ₩13,936 | ₩14,222 | +1.72% | 27만 |
| 2026.10.05 | ₩13,729 | ₩14,249 | ₩13,635 | ₩14,076 | +2.53% | 57.7만 |
| 2026.10.02 | ₩13,715 | ₩13,862 | ₩13,609 | ₩13,729 | +0.10% | 47.4만 |
| 2026.10.01 | ₩13,649 | ₩13,782 | ₩13,609 | ₩13,729 | +0.59% | 38.5만 |
| 2026.09.30 | ₩13,795 | ₩13,835 | ₩13,622 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,662 |
| -0.97% |
| 39.8만 |
| 2026.09.29 | ₩13,689 | ₩13,782 | ₩13,535 | ₩13,662 | -0.19% | 77.6만 |
|---|
| 2026.09.28 | ₩14,062 | ₩14,062 | ₩13,675 | ₩13,769 | -2.09% | 73.2만 |
|---|
| 2026.09.25 | ₩14,142 | ₩14,356 | ₩13,819 | ₩13,875 | -1.89% | 71.2만 |
|---|
| 2026.09.24 | ₩14,022 | ₩14,196 | ₩13,956 | ₩14,036 | +0.10% | 79.8만 |
|---|
| 2026.09.23 | ₩14,516 | ₩14,549 | ₩13,982 | ₩13,982 | -3.68% | 107.2만 |
|---|
| 2026.09.22 | ₩14,583 | ₩14,623 | ₩14,463 | ₩14,516 | -0.46% | 87.6만 |
|---|
| 2026.09.21 | ₩14,796 | ₩14,809 | ₩14,543 | ₩14,636 | -1.08% | 107만 |
|---|
| 2026.09.18 | ₩14,609 | ₩14,849 | ₩14,476 | ₩14,849 | +1.64% | 110.5만 |
|---|
| 2026.09.17 | ₩14,676 | ₩14,743 | ₩14,436 | ₩14,636 | -0.27% | 162.8만 |
|---|
| 2026.09.16 | ₩14,823 | ₩14,943 | ₩14,489 | ₩14,543 | -1.89% | 210.6만 |
|---|
| 2026.09.15 | ₩15,023 | ₩15,243 | ₩14,369 | ₩14,943 | -0.53% | 1298.3만 |
|---|
| 2026.09.14 | ₩16,877 | ₩16,917 | ₩16,637 | ₩16,664 | -1.26% | 44.3만 |
|---|
| 2026.09.11 | ₩16,691 | ₩16,841 | ₩16,677 | ₩16,771 | +0.48% | 30.7만 |
|---|
| 2026.09.10 | ₩17,104 | ₩17,184 | ₩16,691 | ₩16,771 | -1.95% | 39.6만 |
|---|
| 2026.09.09 | ₩17,104 | ₩17,198 | ₩16,851 | ₩16,904 | -1.17% | 39.1만 |
|---|
| 2026.09.08 | ₩17,011 | ₩17,211 | ₩16,917 | ₩16,957 | -0.31% | 39.4만 |
|---|
| 2026.09.04 | ₩16,904 | ₩16,904 | ₩16,611 | ₩16,771 | -0.79% | 28만 |
|---|
| 2026.09.03 | ₩16,931 | ₩16,931 | ₩16,711 | ₩16,784 | -0.87% | 21.9만 |
|---|
| 2026.09.02 | ₩16,864 | ₩17,071 | ₩16,791 | ₩16,944 | +0.47% | 28.8만 |
|---|
| 2026.09.01 | ₩16,811 | ₩16,904 | ₩16,711 | ₩16,824 | +0.08% | 47.5만 |
|---|
| 2026.08.31 | ₩16,544 | ₩16,824 | ₩16,544 | ₩16,677 | +0.81% | 46만 |
|---|
| 2026.08.28 | ₩16,837 | ₩16,957 | ₩16,677 | ₩16,691 | -0.87% | 23.6만 |
|---|
| 2026.08.27 | ₩16,677 | ₩16,824 | ₩16,416 | ₩16,744 | +0.40% | 32.8만 |
|---|
| 2026.08.26 | ₩16,677 | ₩16,757 | ₩16,557 | ₩16,597 | -0.48% | 36.6만 |
|---|
| 2026.08.25 | ₩16,864 | ₩16,924 | ₩16,704 | ₩16,704 | -0.95% | 28.5만 |
|---|
| 2026.08.24 | ₩16,771 | ₩17,078 | ₩16,744 | ₩16,864 | +0.56% | 39만 |
|---|
| 2026.08.21 | ₩16,931 | ₩17,144 | ₩16,717 | ₩16,957 | +0.16% | 32.9만 |
|---|
| 2026.08.20 | ₩16,971 | ₩17,049 | ₩16,757 | ₩16,824 | -0.86% | 22.3만 |
|---|
| 2026.08.19 | ₩16,944 | ₩17,064 | ₩16,831 | ₩16,851 | -0.55% | 44.1만 |
|---|
| 2026.08.18 | ₩16,997 | ₩17,064 | ₩16,664 | ₩16,811 | -1.10% | 54.6만 |
|---|
| 2026.08.17 | ₩17,064 | ₩17,198 | ₩16,691 | ₩16,931 | -0.78% | 38.6만 |
|---|
| 2026.08.14 | ₩17,438 | ₩17,531 | ₩17,211 | ₩17,358 | -0.46% | 46만 |
|---|
| 2026.08.13 | ₩17,384 | ₩17,584 | ₩17,291 | ₩17,318 | -0.38% | 52만 |
|---|
| 2026.08.12 | ₩17,371 | ₩17,878 | ₩17,371 | ₩17,424 | +0.31% | 44.9만 |
|---|
| 2026.08.11 | ₩17,584 | ₩17,691 | ₩17,424 | ₩17,544 | -0.23% | 19.6만 |
|---|
| 2026.08.10 | ₩17,371 | ₩17,584 | ₩17,078 | ₩17,584 | +1.23% | 36.5만 |
|---|
| 2026.08.07 | ₩17,278 | ₩17,591 | ₩17,144 | ₩17,291 | +0.08% | 52.3만 |
|---|
| 2026.08.06 | ₩17,731 | ₩17,958 | ₩17,691 | ₩17,771 | +0.23% | 20.9만 |
|---|
| 2026.08.05 | ₩17,945 | ₩17,945 | ₩17,584 | ₩17,638 | -1.71% | 21.9만 |
|---|
| 2026.08.04 | ₩17,971 | ₩18,172 | ₩17,645 | ₩17,825 | -0.82% | 24.8만 |
|---|
| 2026.08.03 | ₩17,945 | ₩18,125 | ₩17,918 | ₩18,038 | +0.52% | 14.4만 |
|---|
| 2026.07.31 | ₩17,985 | ₩18,218 | ₩17,878 | ₩18,198 | +1.19% | 14.3만 |
|---|
| 2026.07.30 | ₩17,771 | ₩18,011 | ₩17,693 | ₩17,985 | +1.20% | 12만 |
|---|
| 2026.07.29 | ₩18,011 | ₩18,025 | ₩17,598 | ₩17,838 | -0.96% | 16.5만 |
|---|
| 2026.07.28 | ₩17,918 | ₩18,058 | ₩17,571 | ₩17,705 | -1.19% | 17.6만 |
|---|
| 2026.07.27 | ₩17,611 | ₩18,265 | ₩17,611 | ₩17,811 | +1.14% | 47.8만 |
|---|
| 2026.07.24 | ₩17,865 | ₩18,185 | ₩17,865 | ₩17,865 | 0.00% | 10만 |
|---|
| 2026.07.23 | ₩18,105 | ₩18,292 | ₩17,958 | ₩17,985 | -0.66% | 22.9만 |
|---|
| 2026.07.22 | ₩17,731 | ₩18,105 | ₩17,638 | ₩18,025 | +1.66% | 42.9만 |
|---|
| 2026.07.21 | ₩17,598 | ₩17,718 | ₩17,358 | ₩17,531 | -0.38% | 32.4만 |
|---|
| 2026.07.20 | ₩17,544 | ₩17,611 | ₩17,371 | ₩17,464 | -0.46% | 18.4만 |
|---|
| 2026.07.17 | ₩17,344 | ₩17,651 | ₩17,324 | ₩17,544 | +1.15% | 18.6만 |
|---|
| 2026.07.16 | ₩17,558 | ₩17,771 | ₩17,251 | ₩17,251 | -1.75% | 27.7만 |
|---|
| 2026.07.15 | ₩17,478 | ₩17,678 | ₩17,344 | ₩17,464 | -0.08% | 31.5만 |
|---|
| 2026.07.14 | ₩17,478 | ₩17,558 | ₩17,311 | ₩17,491 | +0.08% | 34.7만 |
|---|
| 2026.07.13 | ₩17,104 | ₩17,438 | ₩17,104 | ₩17,331 | +1.33% | 35만 |
|---|
| 2026.07.10 | ₩17,144 | ₩17,264 | ₩16,997 | ₩17,078 | -0.39% | 8.3만 |
|---|
| 2026.07.09 | ₩17,104 | ₩17,238 | ₩16,984 | ₩17,211 | +0.62% | 16.1만 |
|---|
| 2026.07.08 | ₩17,118 | ₩17,291 | ₩16,837 | ₩17,224 | +0.62% | 29.6만 |
|---|
| 2026.07.07 | ₩16,757 | ₩17,138 | ₩16,757 | ₩17,064 | +1.83% | 30만 |
|---|
| 2026.07.06 | ₩16,717 | ₩16,925 | ₩16,704 | ₩16,757 | +0.24% | 15.7만 |
|---|
| 2026.07.02 | ₩16,891 | ₩17,144 | ₩16,704 | ₩16,811 | -0.47% | 35.3만 |
|---|
| 2026.07.01 | ₩16,677 | ₩16,984 | ₩16,677 | ₩16,971 | +1.76% | 23.9만 |
|---|
| 2026.06.30 | ₩16,757 | ₩16,997 | ₩16,691 | ₩16,864 | +0.64% | 14.9만 |
|---|
| 2026.06.29 | ₩17,011 | ₩17,184 | ₩16,704 | ₩16,731 | -1.65% | 23.7만 |
|---|
| 2026.06.26 | ₩16,691 | ₩17,091 | ₩16,677 | ₩16,984 | +1.76% | 27.7만 |
|---|
| 2026.06.25 | ₩16,704 | ₩16,877 | ₩16,490 | ₩16,851 | +0.88% | 19.1만 |
|---|
| 2026.06.24 | ₩16,611 | ₩16,811 | ₩16,344 | ₩16,704 | +0.56% | 44.1만 |
|---|
| 2026.06.23 | ₩16,611 | ₩16,811 | ₩16,490 | ₩16,784 | +1.04% | 19.9만 |
|---|
| 2026.06.22 | ₩16,571 | ₩16,851 | ₩16,450 | ₩16,744 | +1.05% | 40만 |
|---|
| 2026.06.18 | ₩16,410 | ₩16,677 | ₩16,224 | ₩16,611 | +1.22% | 67.5만 |
|---|
| 2026.06.17 | ₩16,771 | ₩16,944 | ₩16,571 | ₩16,637 | -0.80% | 42만 |
|---|
| 2026.06.16 | ₩16,851 | ₩17,011 | ₩16,397 | ₩16,851 | 0.00% | 86.2만 |
|---|
| 2026.06.15 | ₩17,398 | ₩17,584 | ₩16,951 | ₩16,971 | -2.45% | 99.9만 |
|---|
| 2026.06.12 | ₩17,544 | ₩18,073 | ₩17,544 | ₩17,691 | +0.84% | 40.6만 |
|---|
| 2026.06.11 | ₩17,918 | ₩18,017 | ₩17,451 | ₩17,478 | -2.46% | 24.4만 |
|---|
| 2026.06.10 | ₩17,811 | ₩17,985 | ₩17,705 | ₩17,918 | +0.60% | 24.8만 |
|---|
| 2026.06.09 | ₩18,305 | ₩18,446 | ₩17,705 | ₩17,825 | -2.62% | 23.2만 |
|---|
| 2026.06.08 | ₩18,105 | ₩18,385 | ₩18,011 | ₩18,238 | +0.74% | 29.3만 |
|---|
| 2026.06.05 | ₩18,252 | ₩18,298 | ₩17,878 | ₩17,945 | -1.68% | 22.8만 |
|---|
| 2026.06.04 | ₩17,891 | ₩18,472 | ₩17,745 | ₩18,345 | +2.54% | 92.6만 |
|---|
| 2026.06.03 | ₩17,865 | ₩18,132 | ₩17,758 | ₩17,918 | +0.30% | 36.5만 |
|---|
| 2026.06.02 | ₩17,718 | ₩17,998 | ₩17,615 | ₩17,865 | +0.83% | 26.4만 |
|---|
| 2026.06.01 | ₩17,718 | ₩18,238 | ₩17,718 | ₩17,825 | +0.60% | 39.1만 |
|---|
| 2026.05.29 | ₩17,758 | ₩17,917 | ₩17,678 | ₩17,718 | -0.23% | 19.8만 |
|---|
| 2026.05.28 | ₩17,905 | ₩18,198 | ₩17,785 | ₩17,958 | +0.30% | 24.1만 |
|---|
| 2026.05.27 | ₩18,025 | ₩18,292 | ₩17,758 | ₩17,878 | -0.81% | 45.5만 |
|---|
| 2026.05.26 | ₩18,492 | ₩18,719 | ₩18,212 | ₩18,278 | -1.15% | 30.9만 |
|---|
| 2026.05.22 | ₩18,745 | ₩19,079 | ₩18,618 | ₩18,745 | 0.00% | 37.3만 |
|---|
| 2026.05.21 | ₩18,879 | ₩19,145 | ₩18,478 | ₩18,865 | -0.07% | 36.1만 |
|---|
| 2026.05.20 | ₩19,893 | ₩19,999 | ₩19,492 | ₩19,679 | -1.07% | 81.4만 |
|---|
| 2026.05.19 | ₩19,853 | ₩20,039 | ₩19,652 | ₩19,893 | +0.20% | 113.8만 |
|---|
| 2026.05.18 | ₩19,412 | ₩19,799 | ₩19,214 | ₩19,692 | +1.44% | 72.6만 |
|---|
| 2026.05.15 | ₩19,212 | ₩19,439 | ₩19,152 | ₩19,279 | +0.35% | 24.3만 |
|---|
| 2026.05.14 | ₩18,959 | ₩19,239 | ₩18,912 | ₩19,105 | +0.77% | 25만 |
|---|
| 2026.05.13 | ₩19,012 | ₩19,145 | ₩18,679 | ₩18,892 | -0.63% | 33.8만 |
|---|
| 2026.05.12 | ₩19,012 | ₩19,172 | ₩18,725 | ₩18,985 | -0.14% | 114.3만 |
|---|
| 2026.05.11 | ₩18,345 | ₩18,884 | ₩18,345 | ₩18,732 | +2.11% | 41만 |
|---|
| 2026.05.08 | ₩17,825 | ₩18,592 | ₩17,641 | ₩18,345 | +2.92% | 104.3만 |
|---|
| 2026.05.07 | ₩17,691 | ₩17,878 | ₩17,411 | ₩17,584 | -0.60% | 79.2만 |
|---|
| 2026.05.06 | ₩18,118 | ₩18,145 | ₩17,678 | ₩17,865 | -1.40% | 34.9만 |
|---|
| 2026.05.05 | ₩18,625 | ₩18,625 | ₩18,025 | ₩18,358 | -1.43% | 42만 |
|---|
| 2026.05.04 | ₩18,278 | ₩18,692 | ₩18,278 | ₩18,518 | +1.31% | 43.2만 |
|---|
| 2026.05.01 | ₩18,345 | ₩18,478 | ₩18,078 | ₩18,385 | +0.22% | 26.9만 |
|---|
| 2026.04.30 | ₩18,118 | ₩18,478 | ₩18,015 | ₩18,412 | +1.62% | 100.5만 |
|---|
| 2026.04.29 | ₩18,132 | ₩18,518 | ₩18,038 | ₩18,398 | +1.47% | 47.7만 |
|---|
| 2026.04.28 | ₩17,838 | ₩18,105 | ₩17,825 | ₩17,985 | +0.82% | 49.5만 |
|---|
| 2026.04.27 | ₩17,638 | ₩17,838 | ₩17,464 | ₩17,758 | +0.68% | 70.8만 |
|---|
| 2026.04.24 | ₩17,598 | ₩17,598 | ₩17,211 | ₩17,398 | -1.14% | 42.5만 |
|---|
| 2026.04.23 | ₩17,411 | ₩17,451 | ₩17,251 | ₩17,398 | -0.08% | 79.4만 |
|---|
| 2026.04.22 | ₩17,278 | ₩17,438 | ₩17,238 | ₩17,331 | +0.31% | 70.9만 |
|---|
| 2026.04.21 | ₩17,118 | ₩17,278 | ₩16,984 | ₩17,211 | +0.55% | 88.1만 |
|---|
| 2026.04.20 | ₩17,238 | ₩17,292 | ₩16,984 | ₩17,091 | -0.85% | 102.2만 |
|---|
| 2026.04.17 | ₩17,251 | ₩17,344 | ₩16,571 | ₩17,011 | -1.39% | 169.5만 |
|---|
| 2026.04.16 | ₩16,931 | ₩17,398 | ₩16,704 | ₩17,318 | +2.29% | 216.8만 |
|---|
| 2026.04.15 | ₩16,864 | ₩16,984 | ₩16,637 | ₩16,944 | +0.47% | 97.2만 |
|---|
| 2026.04.14 | ₩17,211 | ₩17,211 | ₩16,821 | ₩16,877 | -1.94% | 177.2만 |
|---|
| 2026.04.13 | ₩17,118 | ₩17,344 | ₩16,877 | ₩17,037 | -0.47% | 143.9만 |
|---|
| 2026.04.10 | ₩16,611 | ₩16,955 | ₩16,544 | ₩16,877 | +1.61% | 110.1만 |
|---|
| 2026.04.09 | ₩16,957 | ₩17,004 | ₩16,370 | ₩16,477 | -2.83% | 115.3만 |
|---|
| 2026.04.08 | ₩16,811 | ₩16,944 | ₩16,157 | ₩16,944 | +0.79% | 256.2만 |
|---|
| 2026.04.07 | ₩16,851 | ₩17,078 | ₩16,757 | ₩16,851 | 0.00% | 774.5만 |
|---|
| 2026.04.06 | ₩18,919 | ₩19,012 | ₩18,618 | ₩18,879 | -0.21% | 27.1만 |
|---|
| 2026.04.02 | ₩18,839 | ₩19,065 | ₩18,598 | ₩18,759 | -0.42% | 17.3만 |
|---|
| 2026.04.01 | ₩18,385 | ₩18,532 | ₩17,971 | ₩18,252 | -0.73% | 28.2만 |
|---|
| 2026.03.31 | ₩19,412 | ₩19,559 | ₩18,338 | ₩18,679 | -3.78% | 47.9만 |
|---|
| 2026.03.30 | ₩19,599 | ₩19,733 | ₩19,079 | ₩19,226 | -1.91% | 33만 |
|---|
| 2026.03.27 | ₩19,012 | ₩19,479 | ₩19,012 | ₩19,439 | +2.25% | 31.9만 |
|---|
| 2026.03.26 | ₩18,825 | ₩19,266 | ₩18,812 | ₩18,959 | +0.71% | 36.2만 |
|---|
| 2026.03.25 | ₩18,492 | ₩18,732 | ₩18,350 | ₩18,692 | +1.08% | 15.8만 |
|---|
| 2026.03.24 | ₩18,585 | ₩18,839 | ₩18,452 | ₩18,545 | -0.22% | 31만 |
|---|
| 2026.03.23 | ₩18,265 | ₩18,512 | ₩17,745 | ₩18,318 | +0.29% | 45.8만 |
|---|
| 2026.03.20 | ₩18,745 | ₩18,899 | ₩18,425 | ₩18,425 | -1.71% | 31.7만 |
|---|
| 2026.03.19 | ₩18,612 | ₩18,945 | ₩18,545 | ₩18,705 | +0.50% | 48만 |
|---|
| 2026.03.18 | ₩18,145 | ₩18,545 | ₩17,958 | ₩18,425 | +1.54% | 31.1만 |
|---|
| 2026.03.17 | ₩18,545 | ₩18,612 | ₩17,798 | ₩17,998 | -2.95% | 37.9만 |
|---|
| 2026.03.16 | ₩18,278 | ₩18,545 | ₩17,971 | ₩18,398 | +0.66% | 30.8만 |
|---|
| 2026.03.13 | ₩18,078 | ₩18,345 | ₩17,745 | ₩18,265 | +1.03% | 70.8만 |
|---|
| 2026.03.12 | ₩18,065 | ₩18,098 | ₩17,578 | ₩17,918 | -0.81% | 46.7만 |
|---|
| 2026.03.11 | ₩17,411 | ₩17,971 | ₩17,411 | ₩17,878 | +2.68% | 25.7만 |
|---|
| 2026.03.10 | ₩17,611 | ₩17,731 | ₩17,358 | ₩17,384 | -1.29% | 10.9만 |
|---|
| 2026.03.09 | ₩17,745 | ₩18,118 | ₩17,544 | ₩17,691 | -0.30% | 37.8만 |
|---|
| 2026.03.06 | ₩17,718 | ₩18,145 | ₩17,638 | ₩17,678 | -0.23% | 30.3만 |
|---|
| 2026.03.05 | ₩17,478 | ₩17,878 | ₩17,306 | ₩17,851 | +2.14% | 50.5만 |
|---|
| 2026.03.04 | ₩17,104 | ₩17,478 | ₩16,971 | ₩17,358 | +1.48% | 25.2만 |
|---|
| 2026.03.03 | ₩17,344 | ₩17,678 | ₩17,012 | ₩17,184 | -0.92% | 49.4만 |
|---|
| 2026.03.02 | ₩17,731 | ₩17,798 | ₩16,984 | ₩17,278 | -2.56% | 46.6만 |
|---|
| 2026.02.27 | ₩17,118 | ₩17,451 | ₩16,880 | ₩17,371 | +1.48% | 31.7만 |
|---|
| 2026.02.26 | ₩17,091 | ₩17,384 | ₩16,917 | ₩17,198 | +0.62% | 21.2만 |
|---|
| 2026.02.25 | ₩17,918 | ₩18,051 | ₩17,519 | ₩17,998 | +0.45% | 63.5만 |
|---|
| 2026.02.24 | ₩18,011 | ₩18,185 | ₩17,625 | ₩17,798 | -1.19% | 48.9만 |
|---|
| 2026.02.23 | ₩18,358 | ₩18,452 | ₩17,771 | ₩18,011 | -1.89% | 35.9만 |
|---|
| 2026.02.20 | ₩18,118 | ₩18,332 | ₩17,851 | ₩18,172 | +0.29% | 35.3만 |
|---|
| 2026.02.19 | ₩18,011 | ₩18,545 | ₩18,010 | ₩18,105 | +0.52% | 38.6만 |
|---|
| 2026.02.18 | ₩17,851 | ₩17,931 | ₩17,478 | ₩17,931 | +0.45% | 37.3만 |
|---|
| 2026.02.17 | ₩17,611 | ₩17,810 | ₩17,118 | ₩17,758 | +0.83% | 27.7만 |
|---|
| 2026.02.13 | ₩17,104 | ₩17,665 | ₩17,104 | ₩17,478 | +2.18% | 33.7만 |
|---|
| 2026.02.12 | ₩17,438 | ₩17,518 | ₩16,651 | ₩16,731 | -4.06% | 42.5만 |
|---|
| 2026.02.11 | ₩16,877 | ₩17,451 | ₩16,811 | ₩17,384 | +3.00% | 27.5만 |
|---|
| 2026.02.10 | ₩16,997 | ₩16,997 | ₩16,637 | ₩16,731 | -1.57% | 17만 |
|---|
| 2026.02.09 | ₩16,530 | ₩16,997 | ₩16,384 | ₩16,837 | +1.86% | 42.4만 |
|---|
| 2026.02.06 | ₩16,024 | ₩16,510 | ₩16,024 | ₩16,450 | +2.66% | 30.2만 |
|---|
| 2026.02.05 | ₩15,983 | ₩16,144 | ₩15,557 | ₩15,943 | -0.25% | 35.6만 |
|---|
| 2026.02.04 | ₩15,850 | ₩16,090 | ₩15,717 | ₩16,010 | +1.01% | 22.6만 |
|---|
| 2026.02.03 | ₩15,570 | ₩15,770 | ₩15,291 | ₩15,690 | +0.77% | 15.6만 |
|---|
| 2026.02.02 | ₩15,370 | ₩15,810 | ₩15,194 | ₩15,503 | +0.87% | 25.2만 |
|---|
| 2026.01.30 | ₩15,583 | ₩15,731 | ₩15,346 | ₩15,597 | +0.09% | 19.1만 |
|---|
| 2026.01.29 | ₩15,396 | ₩15,730 | ₩15,276 | ₩15,650 | +1.65% | 56.2만 |
|---|
| 2026.01.28 | ₩15,476 | ₩15,476 | ₩15,127 | ₩15,210 | -1.72% | 17.6만 |
|---|
| 2026.01.27 | ₩15,050 | ₩15,410 | ₩15,050 | ₩15,370 | +2.13% | 34.2만 |
|---|
| 2026.01.26 | ₩15,370 | ₩15,430 | ₩15,050 | ₩15,116 | -1.65% | 31.8만 |
|---|
| 2026.01.23 | ₩15,436 | ₩15,476 | ₩15,196 | ₩15,250 | -1.21% | 28.4만 |
|---|
| 2026.01.22 | ₩15,143 | ₩15,316 | ₩14,936 | ₩15,276 | +0.88% | 35.1만 |
|---|
| 2026.01.21 | ₩14,969 | ₩15,355 | ₩14,863 | ₩15,170 | +1.34% | 27.8만 |
|---|
| 2026.01.20 | ₩14,743 | ₩15,010 | ₩14,689 | ₩14,756 | +0.09% | 26.6만 |
|---|
| 2026.01.16 | ₩14,409 | ₩14,735 | ₩14,409 | ₩14,663 | +1.76% | 28.6만 |
|---|
| 2026.01.15 | ₩14,543 | ₩14,809 | ₩14,340 | ₩14,689 | +1.01% | 34.1만 |
|---|
| 2026.01.14 | ₩14,703 | ₩15,036 | ₩14,583 | ₩14,596 | -0.73% | 25만 |
|---|
| 2026.01.13 | ₩14,543 | ₩14,943 | ₩14,516 | ₩14,729 | +1.28% | 34.3만 |
|---|
| 2026.01.12 | ₩14,449 | ₩14,556 | ₩14,222 | ₩14,409 | -0.28% | 43.1만 |
|---|
| 2026.01.09 | ₩14,876 | ₩14,913 | ₩13,956 | ₩14,449 | -2.87% | 65.5만 |
|---|
| 2026.01.08 | ₩14,503 | ₩14,896 | ₩14,396 | ₩14,743 | +1.66% | 31.5만 |
|---|
| 2026.01.07 | ₩14,743 | ₩14,828 | ₩14,396 | ₩14,449 | -1.99% | 31.2만 |
|---|
| 2026.01.06 | ₩15,010 | ₩15,036 | ₩14,689 | ₩14,689 | -2.13% | 27.5만 |
|---|
| 2026.01.05 | ₩15,263 | ₩15,263 | ₩14,529 | ₩14,929 | -2.19% | 44.8만 |
|---|
| 2026.01.02 | ₩14,809 | ₩15,183 | ₩14,769 | ₩15,010 | +1.35% | 20.5만 |
|---|
| 2025.12.31 | ₩15,010 | ₩15,022 | ₩14,689 | ₩14,729 | -1.87% | 45.2만 |
|---|
| 2025.12.30 | ₩14,689 | ₩15,210 | ₩14,689 | ₩15,050 | +2.45% | 68.8만 |
|---|
| 2025.12.29 | ₩14,863 | ₩14,903 | ₩14,623 | ₩14,716 | -0.99% | 57.1만 |
|---|
| 2025.12.26 | ₩15,103 | ₩15,170 | ₩14,716 | ₩14,876 | -1.50% | 24.6만 |
|---|
| 2025.12.24 | ₩14,769 | ₩15,010 | ₩14,676 | ₩14,943 | +1.17% | 21만 |
|---|
| 2025.12.23 | ₩14,796 | ₩15,103 | ₩14,636 | ₩14,809 | +0.09% | 33.8만 |
|---|
| 2025.12.22 | ₩14,929 | ₩15,488 | ₩14,716 | ₩14,836 | -0.63% | 72.2만 |
|---|
| 2025.12.19 | ₩15,343 | ₩15,677 | ₩14,676 | ₩14,863 | -3.13% | 88.9만 |
|---|
| 2025.12.18 | ₩15,677 | ₩15,677 | ₩15,176 | ₩15,343 | -2.13% | 30.8만 |
|---|
| 2025.12.17 | ₩15,236 | ₩15,717 | ₩15,083 | ₩15,530 | +1.93% | 32.6만 |
|---|
| 2025.12.16 | ₩15,396 | ₩15,603 | ₩14,996 | ₩15,196 | -1.30% | 45.9만 |
|---|
| 2025.12.15 | ₩15,783 | ₩15,783 | ₩15,356 | ₩15,623 | -1.01% | 49.6만 |
|---|
| 2025.12.12 | ₩15,997 | ₩16,037 | ₩15,530 | ₩15,703 | -1.83% | 25만 |
|---|
| 2025.12.11 | ₩16,130 | ₩16,310 | ₩15,850 | ₩15,903 | -1.41% | 17.7만 |
|---|
| 2025.12.10 | ₩16,304 | ₩16,304 | ₩15,890 | ₩16,130 | -1.06% | 34.4만 |
|---|
| 2025.12.09 | ₩16,344 | ₩16,490 | ₩16,090 | ₩16,304 | -0.24% | 20.7만 |
|---|
| 2025.12.08 | ₩16,651 | ₩16,957 | ₩16,410 | ₩16,410 | -1.44% | 15.9만 |
|---|
| 2025.12.05 | ₩16,477 | ₩16,917 | ₩16,370 | ₩16,664 | +1.13% | 28.7만 |
|---|
| 2025.12.04 | ₩16,530 | ₩16,744 | ₩16,421 | ₩16,571 | +0.24% | 24.3만 |
|---|
| 2025.12.03 | ₩16,224 | ₩16,611 | ₩16,130 | ₩16,424 | +1.23% | 52.2만 |
|---|
| 2025.12.02 | ₩16,010 | ₩16,277 | ₩15,623 | ₩16,117 | +0.67% | 44.1만 |
|---|
| 2025.12.01 | ₩15,717 | ₩15,997 | ₩15,690 | ₩15,823 | +0.68% | 18.1만 |
|---|
| 2025.11.28 | ₩15,517 | ₩15,823 | ₩15,490 | ₩15,770 | +1.63% | 8.4만 |
|---|
| 2025.11.26 | ₩15,330 | ₩15,663 | ₩15,156 | ₩15,530 | +1.31% | 61.1만 |
|---|
| 2025.11.25 | ₩15,343 | ₩15,343 | ₩15,023 | ₩15,063 | -1.83% | 50.9만 |
|---|
| 2025.11.24 | ₩15,423 | ₩15,463 | ₩15,183 | ₩15,356 | -0.43% | 44만 |
|---|
| 2025.11.21 | ₩15,843 | ₩15,943 | ₩14,583 | ₩15,476 | -2.32% | 100.8만 |
|---|
| 2025.11.20 | ₩16,064 | ₩16,357 | ₩15,923 | ₩16,010 | -0.33% | 61만 |
|---|
| 2025.11.19 | ₩16,090 | ₩16,334 | ₩15,810 | ₩16,250 | +1.00% | 52.5만 |
|---|
| 2025.11.18 | ₩15,730 | ₩16,210 | ₩15,703 | ₩16,130 | +2.54% | 42.6만 |
|---|
| 2025.11.17 | ₩16,010 | ₩16,250 | ₩15,743 | ₩15,783 | -1.42% | 30.9만 |
|---|
| 2025.11.14 | ₩15,743 | ₩16,157 | ₩15,703 | ₩16,064 | +2.03% | 32.9만 |
|---|
| 2025.11.13 | ₩16,010 | ₩16,330 | ₩15,850 | ₩15,930 | -0.50% | 40.8만 |
|---|
| 2025.11.12 | ₩15,770 | ₩16,090 | ₩15,703 | ₩15,983 | +1.35% | 37.5만 |
|---|
| 2025.11.11 | ₩15,330 | ₩15,863 | ₩15,290 | ₩15,717 | +2.52% | 35.6만 |
|---|
| 2025.11.10 | ₩15,623 | ₩15,743 | ₩15,263 | ₩15,356 | -1.71% | 64.3만 |
|---|
| 2025.11.07 | ₩15,970 | ₩15,997 | ₩15,196 | ₩15,490 | -3.01% | 72.1만 |
|---|
| 2025.11.06 | ₩15,970 | ₩16,344 | ₩15,837 | ₩16,117 | +0.92% | 30.8만 |
|---|
| 2025.11.05 | ₩15,877 | ₩16,277 | ₩15,810 | ₩16,010 | +0.84% | 36.3만 |
|---|
| 2025.11.04 | ₩16,050 | ₩16,237 | ₩15,503 | ₩15,703 | -2.16% | 61.8만 |
|---|
| 2025.11.03 | ₩16,037 | ₩16,277 | ₩15,977 | ₩16,250 | +1.33% | 28.5만 |
|---|
| 2025.10.31 | ₩16,104 | ₩16,344 | ₩16,010 | ₩16,010 | -0.58% | 24.3만 |
|---|
| 2025.10.30 | ₩16,144 | ₩16,297 | ₩15,945 | ₩16,077 | -0.41% | 46.7만 |
|---|
| 2025.10.29 | ₩16,357 | ₩16,490 | ₩16,064 | ₩16,197 | -0.98% | 36.3만 |
|---|
| 2025.10.28 | ₩16,864 | ₩16,864 | ₩16,330 | ₩16,410 | -2.69% | 36.1만 |
|---|
| 2025.10.27 | ₩16,864 | ₩17,358 | ₩16,504 | ₩16,624 | -1.42% | 68.1만 |
|---|
| 2025.10.24 | ₩16,277 | ₩16,437 | ₩16,170 | ₩16,250 | -0.16% | 18.9만 |
|---|
| 2025.10.23 | ₩16,210 | ₩16,370 | ₩16,137 | ₩16,224 | +0.08% | 25.4만 |
|---|
| 2025.10.22 | ₩16,010 | ₩16,210 | ₩15,877 | ₩16,010 | 0.00% | 25만 |
|---|
| 2025.10.21 | ₩16,010 | ₩16,144 | ₩15,903 | ₩15,997 | -0.08% | 29.9만 |
|---|
| 2025.10.20 | ₩15,837 | ₩16,264 | ₩15,810 | ₩16,064 | +1.43% | 28.9만 |
|---|
| 2025.10.17 | ₩16,090 | ₩16,304 | ₩15,730 | ₩15,837 | -1.58% | 33.4만 |
|---|
| 2025.10.16 | ₩16,504 | ₩16,599 | ₩15,890 | ₩16,104 | -2.43% | 35.8만 |
|---|
| 2025.10.15 | ₩16,357 | ₩16,571 | ₩16,277 | ₩16,370 | +0.08% | 23.6만 |
|---|
| 2025.10.14 | ₩16,304 | ₩16,597 | ₩16,277 | ₩16,304 | 0.00% | 24.3만 |
|---|
| 2025.10.13 | ₩16,597 | ₩16,623 | ₩16,277 | ₩16,477 | -0.72% | 35.4만 |
|---|
| 2025.10.10 | ₩17,211 | ₩17,211 | ₩16,310 | ₩16,344 | -5.04% | 49만 |
|---|