Navios Maritime Partners LP Unit (NMM)

NMM
🏛️ 미국 →
45.26
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 25.39 26.00 25.20 25.96 0.1M
2022-12-29 25.20 25.95 25.16 25.92 0.1M
2022-12-28 25.95 26.20 25.25 25.29 0.1M
2022-12-27 26.32 26.44 26.00 26.20 0.1M
2022-12-23 25.92 26.53 25.61 26.34 0.1M
2022-12-22 25.52 26.11 25.20 26.07 0.2M
2022-12-21 24.63 26.08 24.56 25.82 0.4M
2022-12-20 23.65 24.63 23.65 24.63 0.2M
2022-12-19 24.07 24.32 23.60 23.77 0.1M
2022-12-16 23.58 24.42 23.58 24.32 0.3M
2022-12-15 23.69 24.22 23.26 23.89 0.2M
2022-12-14 24.30 24.44 23.51 23.77 0.2M
2022-12-13 25.20 25.20 23.96 24.27 0.2M
2022-12-12 24.57 25.02 24.57 24.72 0.1M
2022-12-09 24.23 25.01 24.14 24.74 0.1M
2022-12-08 24.12 24.63 24.12 24.37 0.1M
2022-12-07 24.55 24.60 23.83 24.10 0.2M
2022-12-06 25.58 25.85 24.60 24.67 0.3M
2022-12-05 25.84 26.25 25.64 25.82 0.2M
2022-12-02 25.16 25.72 24.81 25.68 0.1M
2022-12-01 25.05 25.41 24.72 25.18 0.2M
2022-11-30 25.28 25.59 24.77 25.54 0.2M
2022-11-29 24.96 25.68 24.92 25.05 0.1M
2022-11-28 25.38 25.38 24.76 25.04 0.1M
2022-11-25 25.30 25.86 25.30 25.58 0.1M
2022-11-23 25.51 25.67 24.79 25.38 0.2M
2022-11-22 26.02 26.15 25.35 25.51 0.2M
2022-11-21 25.29 26.16 25.10 26.11 0.1M
2022-11-18 25.90 25.90 25.16 25.60 0.1M
2022-11-17 25.64 26.15 25.36 25.90 0.1M
2022-11-16 26.00 26.01 25.51 25.87 0.2M
2022-11-15 26.63 26.74 26.15 26.46 0.1M
2022-11-14 27.60 27.76 26.22 26.26 0.2M
2022-11-11 27.08 28.24 26.95 27.60 0.3M
2022-11-10 26.99 27.75 25.58 26.42 0.3M
2022-11-09 27.26 27.70 26.69 26.92 0.2M
2022-11-08 27.37 27.59 26.90 27.21 0.1M
2022-11-07 26.20 27.44 25.97 27.16 0.2M
2022-11-04 25.79 26.73 25.59 26.23 0.2M
2022-11-03 24.50 25.16 24.18 24.97 0.1M
2022-11-02 25.37 25.69 24.58 24.64 0.2M
2022-11-01 25.21 25.66 24.91 25.45 0.3M
2022-10-31 24.57 25.43 24.25 24.72 0.3M
2022-10-28 25.07 25.24 24.29 25.24 0.2M
2022-10-27 26.48 26.84 25.01 25.11 0.2M
2022-10-26 26.75 26.99 26.00 26.05 0.2M
2022-10-25 26.14 27.03 25.42 27.01 0.3M
2022-10-24 26.06 26.48 25.45 26.10 0.1M
2022-10-21 25.44 25.98 24.81 25.95 0.2M
2022-10-20 26.13 26.35 25.33 25.57 0.1M
2022-10-19 26.06 26.36 25.63 26.29 0.2M
2022-10-18 26.24 27.00 25.85 26.08 0.2M
2022-10-17 25.61 26.23 25.51 25.90 0.1M
2022-10-14 25.08 25.68 24.79 25.21 0.1M
2022-10-13 24.15 25.28 23.74 25.16 0.1M
2022-10-12 24.09 24.80 23.23 24.59 0.1M
2022-10-11 24.01 24.62 23.42 24.17 0.2M
2022-10-10 24.99 25.23 24.04 24.08 0.1M
2022-10-07 24.92 25.32 24.61 24.73 0.2M
2022-10-06 25.02 25.62 24.77 25.00 0.1M
2022-10-05 25.07 25.45 24.40 25.21 0.3M
2022-10-04 25.53 25.87 25.32 25.49 0.2M
2022-10-03 24.73 25.58 24.61 24.93 0.2M
2022-09-30 24.03 25.01 24.03 24.52 0.2M
2022-09-29 24.68 24.68 23.88 24.31 0.2M
2022-09-28 24.54 25.03 24.22 24.96 0.2M
2022-09-27 24.03 24.73 23.91 24.60 0.2M
2022-09-26 24.10 25.04 23.44 23.63 0.4M
2022-09-23 25.46 25.75 23.66 24.47 0.5M
2022-09-22 26.70 26.90 25.86 25.95 0.2M
2022-09-21 27.50 27.50 26.67 26.75 0.1M
2022-09-20 26.51 27.55 26.51 27.23 0.2M
2022-09-19 25.86 26.30 25.41 26.24 0.2M
2022-09-16 26.84 26.84 25.91 26.01 0.3M
2022-09-15 27.36 27.58 27.11 27.23 0.1M
2022-09-14 27.23 27.98 27.05 27.64 0.1M
2022-09-13 26.54 27.81 26.54 27.17 0.2M
2022-09-12 26.55 27.44 26.51 27.10 0.1M
2022-09-09 26.08 26.39 25.71 26.29 0.2M
2022-09-08 25.18 25.90 25.04 25.69 0.1M
2022-09-07 25.46 25.47 25.11 25.23 0.1M
2022-09-06 26.30 26.48 25.52 25.75 0.1M
2022-09-02 26.56 26.56 25.66 26.15 0.1M
2022-09-01 26.11 26.78 26.05 26.15 0.1M
2022-08-31 26.16 26.94 26.07 26.39 0.1M
2022-08-30 26.90 26.99 25.86 26.15 0.1M
2022-08-29 26.51 27.77 26.51 27.16 0.1M
2022-08-26 27.30 27.58 26.47 26.75 0.1M
2022-08-25 27.51 27.71 26.65 27.48 0.2M
2022-08-24 26.76 27.58 26.39 27.39 0.1M
2022-08-23 27.52 28.00 26.75 26.76 0.2M
2022-08-22 27.28 27.75 26.77 27.55 0.1M
2022-08-19 28.23 28.46 27.41 27.44 0.2M
2022-08-18 27.81 28.95 27.81 28.61 0.2M
2022-08-17 28.54 28.56 27.72 27.89 0.3M
2022-08-16 28.97 29.26 28.62 28.71 0.2M
2022-08-15 29.01 29.89 28.73 28.92 0.3M
2022-08-12 30.50 30.76 29.83 30.33 0.2M
2022-08-11 29.83 30.50 29.47 30.48 0.3M
2022-08-10 30.00 30.19 29.36 29.46 0.2M
2022-08-09 29.22 29.57 28.96 29.49 0.1M
2022-08-08 28.74 29.37 28.54 29.05 0.2M
2022-08-05 27.78 29.12 26.95 28.69 0.1M
2022-08-04 29.94 29.94 28.02 28.04 0.2M
2022-08-03 30.50 30.55 29.10 29.72 0.2M
2022-08-02 30.21 30.79 29.45 30.47 0.2M
2022-08-01 29.76 30.70 29.00 30.46 0.3M
2022-07-29 29.27 29.78 29.04 29.66 0.4M
2022-07-28 27.17 29.36 27.15 28.72 0.7M
2022-07-27 23.71 24.88 23.71 24.85 0.2M
2022-07-26 24.25 24.29 23.34 23.62 0.1M
2022-07-25 23.32 24.01 23.00 23.98 0.2M
2022-07-22 23.61 23.64 22.58 23.02 0.1M
2022-07-21 23.74 23.74 22.88 23.46 0.1M
2022-07-20 23.03 23.24 22.45 23.18 0.1M
2022-07-19 22.10 23.07 22.10 22.95 0.2M
2022-07-18 21.95 22.47 21.76 21.99 0.2M
2022-07-15 20.76 21.70 20.68 21.61 0.1M
2022-07-14 20.20 20.54 19.71 20.53 0.1M
2022-07-13 20.15 20.78 20.14 20.55 0.2M
2022-07-12 20.75 20.94 20.31 20.36 0.1M
2022-07-11 21.00 21.43 20.80 21.03 0.1M
2022-07-08 21.50 21.69 21.06 21.33 0.1M
2022-07-07 21.15 22.03 21.15 21.40 0.2M
2022-07-06 21.98 22.22 19.71 20.52 0.6M
2022-07-05 22.69 22.69 21.34 21.92 0.3M
2022-07-01 23.09 23.09 21.85 22.95 0.2M
2022-06-30 22.74 23.22 22.23 23.00 0.2M
2022-06-29 24.45 24.45 22.96 23.01 0.1M
2022-06-28 24.92 24.92 23.49 23.64 0.2M
2022-06-27 22.86 24.90 22.83 24.64 0.3M
2022-06-24 22.96 23.22 22.38 22.57 0.3M
2022-06-23 23.31 23.50 22.03 22.63 0.3M
2022-06-22 24.21 24.30 23.25 23.26 0.3M
2022-06-21 24.38 25.25 24.20 24.66 0.3M
2022-06-17 25.00 25.54 23.85 23.95 0.7M
2022-06-16 25.50 26.00 24.40 25.31 0.7M
2022-06-15 25.69 26.71 25.68 26.32 0.2M
2022-06-14 25.81 27.05 25.19 25.33 0.4M
2022-06-13 26.56 26.78 25.59 25.59 0.3M
2022-06-10 28.00 28.57 27.40 27.60 0.2M
2022-06-09 28.75 28.84 28.01 28.13 0.2M
2022-06-08 30.10 30.20 28.70 29.06 0.2M
2022-06-07 30.45 30.95 30.24 30.67 0.1M
2022-06-06 31.61 31.75 30.65 30.79 0.1M
2022-06-03 31.16 31.34 30.43 31.22 0.1M
2022-06-02 31.27 32.25 30.90 31.16 0.2M
2022-06-01 30.03 31.49 30.01 31.17 0.3M
2022-05-31 30.62 30.98 29.76 29.87 0.2M
2022-05-27 31.00 31.10 29.92 30.46 0.2M
2022-05-26 30.00 31.49 29.45 31.20 0.3M
2022-05-25 29.69 30.38 29.04 29.97 0.1M
2022-05-24 30.00 30.28 29.07 29.59 0.2M
2022-05-23 29.10 30.33 28.80 30.31 0.3M
2022-05-20 29.13 29.99 28.06 28.88 0.3M
2022-05-19 27.80 29.50 27.77 29.02 0.4M
2022-05-18 28.73 29.29 27.45 27.78 0.2M
2022-05-17 28.98 29.77 28.69 28.76 0.1M
2022-05-16 27.96 28.72 27.56 28.42 0.3M
2022-05-13 27.45 28.27 27.27 27.92 0.4M
2022-05-12 27.73 27.80 26.20 27.11 0.3M
2022-05-11 28.00 29.39 27.33 28.03 0.5M
2022-05-10 29.48 30.98 28.07 28.16 0.5M
2022-05-09 31.76 31.78 29.08 29.65 0.4M
2022-05-06 32.54 32.54 31.45 32.16 0.2M
2022-05-05 32.75 33.45 31.52 32.68 0.1M
2022-05-04 31.75 33.03 30.80 32.79 0.3M
2022-05-03 30.37 31.72 30.14 31.16 0.3M
2022-05-02 29.93 30.23 29.30 30.01 0.3M
2022-04-29 30.10 30.43 29.20 29.42 0.2M
2022-04-28 30.09 30.54 29.29 30.11 0.3M
2022-04-27 29.69 30.59 29.21 30.28 0.3M
2022-04-26 28.30 29.50 28.30 28.96 0.3M
2022-04-25 29.83 30.00 27.61 28.67 0.4M
2022-04-22 31.65 32.32 30.41 30.73 0.2M
2022-04-21 33.53 33.85 31.56 31.62 0.3M
2022-04-20 33.41 33.77 32.30 33.35 0.3M
2022-04-19 32.95 33.65 32.95 33.43 0.2M
2022-04-18 32.85 33.45 32.27 33.01 0.2M
2022-04-14 31.99 33.22 31.88 32.83 0.2M
2022-04-13 30.93 31.79 30.69 31.63 0.1M
2022-04-12 30.64 31.02 30.17 30.66 0.2M
2022-04-11 31.69 31.77 30.18 30.18 0.4M
2022-04-08 32.10 32.75 32.01 32.39 0.2M
2022-04-07 31.26 32.36 31.26 32.05 0.3M
2022-04-06 31.85 32.62 30.88 31.21 0.3M
2022-04-05 33.66 33.79 31.75 32.12 0.5M
2022-04-04 35.67 36.00 33.39 33.86 0.4M
2022-04-01 35.54 36.35 34.79 35.41 0.2M
2022-03-31 35.27 36.27 35.01 35.20 0.2M
2022-03-30 34.77 35.98 34.77 35.34 0.3M
2022-03-29 34.17 35.00 32.72 35.00 0.3M
2022-03-28 33.45 34.85 33.45 34.08 0.2M
2022-03-25 33.07 33.43 32.50 33.34 0.2M
2022-03-24 34.00 34.00 33.05 33.33 0.1M
2022-03-23 33.80 34.85 33.33 34.11 0.2M
2022-03-22 33.79 34.46 32.81 33.73 0.2M
2022-03-21 32.84 34.00 32.51 33.89 0.3M
2022-03-18 32.83 32.99 32.11 32.78 0.2M
2022-03-17 32.13 33.00 31.84 32.52 0.3M
2022-03-16 31.96 32.76 30.92 31.68 0.7M
2022-03-15 32.80 32.99 30.78 31.16 0.7M
2022-03-14 36.46 36.50 32.86 33.30 0.9M
2022-03-11 35.63 36.58 35.37 36.49 0.4M
2022-03-10 34.92 37.16 34.80 35.37 0.8M
2022-03-09 33.20 34.80 32.73 34.78 0.7M
2022-03-08 32.04 33.09 31.31 32.85 0.3M
2022-03-07 31.26 32.78 31.26 31.57 0.5M
2022-03-04 31.65 31.87 30.62 31.45 0.3M
2022-03-03 32.34 33.19 31.66 32.17 0.3M
2022-03-02 32.08 32.94 31.71 32.24 0.2M
2022-03-01 33.57 33.99 31.43 31.62 0.4M
2022-02-28 33.35 34.40 32.77 33.40 0.4M
2022-02-25 31.40 34.25 31.23 33.67 0.8M
2022-02-24 29.69 31.08 28.92 31.06 0.3M
2022-02-23 31.91 32.39 31.27 31.34 0.5M
2022-02-22 30.11 31.53 29.75 31.33 0.3M
2022-02-18 31.50 31.88 30.26 30.35 0.4M
2022-02-17 32.00 32.44 30.61 31.16 0.5M
2022-02-16 31.75 32.58 31.68 31.77 0.5M
2022-02-15 31.21 32.49 31.21 31.73 0.3M
2022-02-14 31.00 31.94 30.69 31.08 0.3M
2022-02-11 32.50 32.97 31.12 31.35 0.5M
2022-02-10 31.25 32.82 31.03 32.22 0.7M
2022-02-09 29.76 30.50 29.76 30.48 0.2M
2022-02-08 30.48 30.97 29.21 29.51 0.3M
2022-02-07 30.95 31.39 30.43 30.44 0.3M
2022-02-04 30.00 30.54 29.59 30.54 0.3M
2022-02-03 30.00 30.34 29.26 29.80 0.4M
2022-02-02 29.87 30.74 29.54 30.00 0.5M
2022-02-01 28.10 29.99 28.10 29.73 0.6M
2022-01-31 28.28 28.28 27.35 28.06 0.4M
2022-01-28 27.10 28.49 26.70 28.47 0.5M
2022-01-27 25.75 27.13 25.27 26.90 0.4M
2022-01-26 25.47 26.29 25.01 25.26 0.3M
2022-01-25 23.59 25.30 23.26 25.10 0.2M
2022-01-24 24.19 24.49 22.36 24.36 0.6M
2022-01-21 26.09 26.10 24.40 24.71 0.3M
2022-01-20 26.12 27.30 26.07 26.20 0.3M
2022-01-19 26.63 26.63 25.26 25.97 0.2M
2022-01-18 25.30 26.63 25.20 25.67 0.3M
2022-01-14 24.31 25.46 24.00 25.24 0.2M
2022-01-13 25.01 25.23 24.20 24.46 0.3M
2022-01-12 25.63 25.63 24.72 25.06 0.1M
2022-01-11 24.54 25.38 24.42 25.17 0.2M
2022-01-10 24.60 24.93 24.26 24.54 0.2M
2022-01-07 25.18 25.75 24.96 25.06 0.1M
2022-01-06 25.00 25.87 24.97 25.05 0.1M
2022-01-05 26.00 26.51 24.86 25.01 0.2M
2022-01-04 26.18 26.87 25.70 26.00 0.2M
2022-01-03 25.25 26.68 25.25 26.29 0.3M