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
2024-12-31 42.58 43.70 42.58 43.29 0.1M
2024-12-30 43.16 43.83 42.51 42.62 0.2M
2024-12-27 43.98 44.78 43.09 43.87 0.1M
2024-12-26 44.51 44.98 43.79 44.11 0.1M
2024-12-24 44.40 45.01 43.57 44.52 0.0M
2024-12-23 42.53 44.52 42.53 44.39 0.1M
2024-12-20 42.63 43.97 42.55 42.56 0.1M
2024-12-19 42.68 43.38 42.45 42.78 0.1M
2024-12-18 43.21 43.58 42.02 42.35 0.2M
2024-12-17 43.26 43.88 42.19 43.17 0.1M
2024-12-16 43.47 44.55 43.05 43.78 0.2M
2024-12-13 44.07 44.48 43.30 43.75 0.2M
2024-12-12 44.51 45.41 43.95 44.01 0.2M
2024-12-11 47.52 47.52 44.56 45.25 0.4M
2024-12-10 47.39 48.06 47.01 47.55 0.2M
2024-12-09 48.72 48.77 47.44 47.53 0.1M
2024-12-06 49.20 49.48 48.16 48.82 0.2M
2024-12-05 48.48 49.53 48.48 49.04 0.2M
2024-12-04 48.30 48.69 47.35 48.67 0.2M
2024-12-03 47.88 48.69 47.66 48.37 0.1M
2024-12-02 48.44 48.81 47.62 47.64 0.1M
2024-11-29 48.02 49.15 48.02 48.44 0.1M
2024-11-27 47.49 47.91 46.86 47.91 0.1M
2024-11-26 49.34 49.90 47.45 47.59 0.2M
2024-11-25 51.68 51.75 49.21 49.32 0.2M
2024-11-22 51.30 52.06 51.08 51.80 0.2M
2024-11-21 52.46 52.95 50.58 51.38 0.4M
2024-11-20 52.34 53.80 51.79 52.68 0.2M
2024-11-19 52.14 52.36 51.37 52.21 0.1M
2024-11-18 52.61 53.43 52.25 52.66 0.1M
2024-11-15 53.39 53.50 52.07 52.13 0.2M
2024-11-14 50.10 53.87 50.10 53.63 0.3M
2024-11-13 48.72 50.36 48.59 49.93 0.4M
2024-11-12 51.58 52.03 48.20 48.87 0.5M
2024-11-11 53.24 53.60 51.80 51.87 0.4M
2024-11-08 53.45 53.92 53.25 53.52 0.1M
2024-11-07 53.80 55.37 53.28 53.61 0.2M
2024-11-06 52.69 53.82 52.55 53.47 0.2M
2024-11-05 52.64 54.75 52.00 53.93 0.3M
2024-11-04 53.43 55.35 53.34 53.82 0.2M
2024-11-01 54.12 54.31 53.31 53.43 0.2M
2024-10-31 53.09 54.41 52.73 53.35 0.2M
2024-10-30 54.50 55.09 53.05 53.57 0.3M
2024-10-29 56.23 56.70 53.67 54.79 0.3M
2024-10-28 57.00 57.00 55.81 56.60 0.1M
2024-10-25 57.83 58.03 57.10 57.51 0.1M
2024-10-24 57.82 57.94 57.07 57.47 0.1M
2024-10-23 58.17 58.59 56.50 57.31 0.2M
2024-10-22 58.80 59.44 58.27 58.77 0.1M
2024-10-21 58.94 59.43 57.95 58.83 0.2M
2024-10-18 58.81 59.37 57.98 58.73 0.3M
2024-10-17 58.46 58.46 57.02 57.59 0.1M
2024-10-16 58.69 60.24 58.00 58.40 0.1M
2024-10-15 58.91 59.00 57.55 58.62 0.2M
2024-10-14 61.16 61.18 59.21 59.50 0.2M
2024-10-11 61.04 61.50 60.22 61.33 0.1M
2024-10-10 61.86 62.38 60.89 61.53 0.1M
2024-10-09 62.40 62.87 61.14 61.50 0.1M
2024-10-08 62.75 63.54 62.41 62.50 0.1M
2024-10-07 63.33 63.92 62.44 63.26 0.1M
2024-10-04 64.00 64.36 62.45 63.33 0.2M
2024-10-03 64.30 65.49 63.43 64.00 0.2M
2024-10-02 62.35 64.25 62.05 63.78 0.2M
2024-10-01 61.99 62.59 61.40 62.29 0.1M
2024-09-30 63.41 63.63 61.63 62.63 0.1M
2024-09-27 63.30 65.89 63.25 63.41 0.3M
2024-09-26 63.45 63.99 62.51 63.35 0.3M
2024-09-25 61.70 63.71 61.33 63.17 0.4M
2024-09-24 61.50 62.02 60.27 61.22 0.2M
2024-09-23 57.47 61.50 57.47 61.23 0.7M
2024-09-20 56.99 58.22 56.70 57.10 0.2M
2024-09-19 56.66 57.57 55.45 57.32 0.4M
2024-09-18 56.00 56.10 54.51 54.67 0.2M
2024-09-17 56.50 56.75 55.68 55.78 0.2M
2024-09-16 56.00 56.91 55.26 56.75 0.2M
2024-09-13 55.50 56.38 55.00 56.12 0.3M
2024-09-12 52.86 56.65 52.77 55.68 0.7M
2024-09-11 51.00 53.64 50.87 53.10 0.3M
2024-09-10 52.00 52.00 50.76 51.25 0.1M
2024-09-09 49.96 52.56 49.73 51.88 0.2M
2024-09-06 50.36 50.70 49.30 49.75 0.2M
2024-09-05 51.67 51.92 50.37 50.51 0.1M
2024-09-04 52.25 53.17 51.67 51.67 0.2M
2024-09-03 53.25 53.67 52.25 52.58 0.2M
2024-08-30 51.50 53.71 51.50 53.61 0.2M
2024-08-29 51.85 52.73 51.69 51.80 0.1M
2024-08-28 52.50 53.00 51.83 51.88 0.1M
2024-08-27 52.50 53.04 52.39 52.96 0.1M
2024-08-26 51.50 53.20 51.49 52.87 0.2M
2024-08-23 51.00 52.17 50.58 51.92 0.3M
2024-08-22 53.10 53.57 51.66 51.66 0.3M
2024-08-21 54.91 55.02 53.29 53.66 0.3M
2024-08-20 51.32 55.09 51.32 54.91 1.4M
2024-08-19 46.14 47.64 45.87 47.35 0.3M
2024-08-16 46.38 46.58 45.78 45.86 0.1M
2024-08-15 46.05 46.62 45.94 46.38 0.1M
2024-08-14 45.59 46.54 45.40 45.71 0.1M
2024-08-13 44.84 45.91 44.84 45.47 0.1M
2024-08-12 44.65 45.31 43.38 44.99 0.1M
2024-08-09 44.32 44.80 44.17 44.35 0.1M
2024-08-08 44.09 44.89 43.56 44.52 0.1M
2024-08-07 44.06 44.63 43.60 44.09 0.1M
2024-08-06 42.75 44.54 42.61 43.65 0.1M
2024-08-05 41.77 44.10 40.82 43.06 0.4M
2024-08-02 45.10 45.10 43.75 44.90 0.2M
2024-08-01 47.00 47.21 45.39 45.80 0.1M
2024-07-31 46.09 47.80 45.92 46.72 0.2M
2024-07-30 46.57 47.49 45.50 45.59 0.3M
2024-07-29 46.87 47.95 46.65 46.77 0.1M
2024-07-26 47.38 47.48 46.51 47.22 0.1M
2024-07-25 48.57 48.64 47.01 47.03 0.2M
2024-07-24 50.42 50.53 48.84 49.12 0.1M
2024-07-23 50.74 51.09 49.81 50.19 0.1M
2024-07-22 49.38 50.94 49.10 50.74 0.1M
2024-07-19 49.38 49.51 48.60 48.90 0.1M
2024-07-18 50.73 51.30 49.24 49.73 0.1M
2024-07-17 51.11 51.40 50.24 50.52 0.1M
2024-07-16 50.52 51.78 50.52 51.14 0.1M
2024-07-15 50.94 51.74 50.71 50.81 0.1M
2024-07-12 51.45 51.72 50.72 51.39 0.1M
2024-07-11 51.15 52.26 50.81 51.34 0.1M
2024-07-10 51.25 51.42 50.58 51.19 0.2M
2024-07-09 50.73 51.71 50.35 50.79 0.2M
2024-07-08 51.43 51.81 50.12 50.84 0.3M
2024-07-05 52.07 52.36 51.47 52.01 0.1M
2024-07-03 52.69 53.83 52.25 52.42 0.1M
2024-07-02 51.12 52.90 50.97 52.59 0.4M
2024-07-01 51.49 51.88 50.81 51.36 0.1M
2024-06-28 50.69 51.59 50.47 51.03 0.2M
2024-06-27 49.99 50.48 49.37 50.46 0.2M
2024-06-26 49.34 49.98 49.26 49.71 0.1M
2024-06-25 49.91 50.11 49.30 49.80 0.1M
2024-06-24 49.69 50.79 49.13 49.68 0.2M
2024-06-21 49.59 50.05 49.30 49.77 0.1M
2024-06-20 49.38 50.86 49.38 49.95 0.2M
2024-06-18 47.94 49.41 47.89 49.07 0.1M
2024-06-17 47.07 47.95 46.05 47.68 0.3M
2024-06-14 49.42 49.43 46.34 47.14 0.4M
2024-06-13 50.43 51.17 49.23 49.42 0.2M
2024-06-12 51.47 51.99 50.53 50.76 0.1M
2024-06-11 50.63 51.42 48.64 51.09 0.2M
2024-06-10 51.50 53.00 50.78 51.42 0.3M
2024-06-07 52.64 52.64 51.19 51.58 0.2M
2024-06-06 53.00 53.25 51.17 51.58 0.3M
2024-06-05 49.40 53.28 48.72 52.68 0.6M
2024-06-04 48.95 49.35 48.21 49.02 0.2M
2024-06-03 49.80 50.00 48.39 48.92 0.1M
2024-05-31 48.70 49.69 48.54 49.43 0.1M
2024-05-30 47.90 48.98 47.81 48.53 0.1M
2024-05-29 48.19 48.75 47.80 47.95 0.1M
2024-05-28 48.85 49.17 48.16 48.45 0.2M
2024-05-24 47.25 49.07 47.25 48.72 0.1M
2024-05-23 48.28 49.39 47.83 48.01 0.1M
2024-05-22 49.27 49.57 47.98 48.64 0.1M
2024-05-21 48.64 50.24 48.25 49.71 0.2M
2024-05-20 47.40 49.18 47.40 48.86 0.1M
2024-05-17 46.15 47.73 46.07 47.23 0.3M
2024-05-16 45.16 47.39 45.12 46.60 0.2M
2024-05-15 45.67 45.76 44.50 44.89 0.2M
2024-05-14 47.50 47.50 44.01 45.47 0.6M
2024-05-13 47.25 48.88 47.01 48.66 0.3M
2024-05-10 47.46 48.10 46.83 46.99 0.1M
2024-05-09 46.99 48.35 46.99 47.78 0.2M
2024-05-08 45.88 46.98 45.25 46.80 0.1M
2024-05-07 44.23 45.88 44.00 45.78 0.1M
2024-05-06 44.02 45.07 43.72 43.91 0.1M
2024-05-03 44.04 44.63 43.83 44.42 0.1M
2024-05-02 42.86 44.25 42.86 44.07 0.1M
2024-05-01 43.26 43.33 42.01 42.57 0.1M
2024-04-30 44.32 44.44 43.00 43.15 0.1M
2024-04-29 44.71 44.79 44.01 44.20 0.1M
2024-04-26 44.00 44.71 43.70 44.71 0.1M
2024-04-25 43.73 44.45 43.19 43.95 0.2M
2024-04-24 42.33 44.00 42.17 43.85 0.2M
2024-04-23 42.41 43.22 42.05 42.12 0.2M
2024-04-22 41.09 42.38 40.92 42.33 0.2M
2024-04-19 41.24 41.71 40.94 41.33 0.2M
2024-04-18 42.11 42.11 41.01 41.39 0.1M
2024-04-17 42.26 42.75 41.92 42.02 0.1M
2024-04-16 42.71 42.71 41.71 42.26 0.1M
2024-04-15 43.22 43.79 42.40 42.53 0.1M
2024-04-12 43.78 43.80 42.47 42.95 0.1M
2024-04-11 42.73 43.99 42.30 43.40 0.2M
2024-04-10 41.35 42.39 40.61 41.73 0.2M
2024-04-09 42.55 42.55 41.56 41.73 0.1M
2024-04-08 42.97 43.13 42.31 42.50 0.1M
2024-04-05 42.61 42.92 42.39 42.76 0.0M
2024-04-04 43.45 43.59 42.46 42.55 0.1M
2024-04-03 42.04 43.45 42.04 43.32 0.1M
2024-04-02 42.49 42.49 41.30 42.14 0.1M
2024-04-01 42.72 43.24 42.33 42.49 0.0M
2024-03-28 42.60 43.43 42.33 42.62 0.1M
2024-03-27 42.68 43.14 42.16 42.57 0.2M
2024-03-26 43.40 43.69 42.01 42.71 0.3M
2024-03-25 42.40 44.23 41.99 43.41 0.2M
2024-03-22 41.40 42.75 41.40 41.67 0.1M
2024-03-21 41.74 42.42 41.50 41.62 0.1M
2024-03-20 41.94 41.97 41.16 41.52 0.1M
2024-03-19 42.01 42.50 41.77 41.90 0.1M
2024-03-18 41.39 42.75 41.20 42.60 0.1M
2024-03-15 41.60 42.15 41.39 41.55 0.2M
2024-03-14 42.40 42.54 41.09 41.48 0.3M
2024-03-13 45.36 45.46 42.10 42.50 0.4M
2024-03-12 44.92 45.88 44.37 45.36 0.3M
2024-03-11 44.00 45.00 42.91 44.66 0.4M
2024-03-08 41.50 44.33 41.40 44.30 0.5M
2024-03-07 38.68 40.97 38.25 40.89 0.9M
2024-03-06 33.24 36.42 32.82 36.38 0.7M
2024-03-05 33.76 33.90 33.07 33.18 0.1M
2024-03-04 34.40 34.82 33.63 33.76 0.1M
2024-03-01 34.19 34.87 34.15 34.35 0.1M
2024-02-29 34.37 34.50 33.94 34.13 0.1M
2024-02-28 33.60 34.44 33.60 34.11 0.1M
2024-02-27 33.92 33.92 33.20 33.59 0.1M
2024-02-26 33.61 33.62 32.75 33.56 0.2M
2024-02-23 33.51 33.86 33.32 33.69 0.2M
2024-02-22 32.97 33.59 32.42 33.52 0.2M
2024-02-21 31.80 32.83 31.60 32.77 0.2M
2024-02-20 31.14 31.72 30.91 31.66 0.1M
2024-02-16 31.26 31.42 31.03 31.25 0.1M
2024-02-15 30.90 32.00 30.66 31.22 0.2M
2024-02-14 29.87 31.36 29.86 30.88 0.3M
2024-02-13 29.90 30.14 28.80 29.48 0.2M
2024-02-12 28.49 29.92 28.49 29.85 0.2M
2024-02-09 28.39 28.55 28.05 28.37 0.1M
2024-02-08 28.16 28.58 28.14 28.50 0.1M
2024-02-07 28.06 28.48 27.88 28.37 0.0M
2024-02-06 27.80 28.63 27.80 28.09 0.1M
2024-02-05 27.89 28.11 27.53 27.91 0.1M
2024-02-02 28.33 28.39 27.72 27.85 0.1M
2024-02-01 28.70 29.08 27.47 28.36 0.2M
2024-01-31 29.02 29.25 28.68 28.72 0.0M
2024-01-30 28.08 29.25 28.03 29.08 0.1M
2024-01-29 28.75 28.99 28.43 28.73 0.0M
2024-01-26 28.87 28.99 28.34 28.88 0.1M
2024-01-25 29.19 29.23 28.64 28.87 0.1M
2024-01-24 29.20 29.49 28.95 29.07 0.1M
2024-01-23 29.12 29.12 28.62 28.89 0.1M
2024-01-22 29.34 29.72 28.88 28.97 0.1M
2024-01-19 29.26 29.74 29.06 29.60 0.1M
2024-01-18 29.27 29.53 29.09 29.36 0.1M
2024-01-17 28.60 29.16 28.57 29.12 0.1M
2024-01-16 29.00 29.34 28.72 29.01 0.1M
2024-01-12 28.95 29.41 28.72 29.01 0.1M
2024-01-11 28.71 28.81 28.35 28.62 0.1M
2024-01-10 28.96 29.29 28.68 28.78 0.1M
2024-01-09 28.94 29.26 28.45 28.86 0.1M
2024-01-08 29.24 29.56 28.45 29.15 0.1M
2024-01-05 29.15 29.65 28.96 29.57 0.2M
2024-01-04 29.17 29.49 28.98 29.11 0.1M
2024-01-03 28.20 29.17 27.85 28.84 0.2M
2024-01-02 27.96 28.40 27.83 28.23 0.1M