시장 데이터를 불러오는 중
전체 종목
KNOT Offshore Partners LP Common Units representing Limited Partner Interests 과거 주가
KNOT Offshore Partners LP Common Units representing Limited Partner Interests · KNOP · NYSE
주식과 워런트 등 복수 증권을 묶은 유닛 상품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
KNOT Offshore Partners LP Common Units representing Limited Partner Interests · KNOP · NYSE
주식과 워런트 등 복수 증권을 묶은 유닛 상품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,905 | ₩13,905 | ₩13,664 | ₩13,798 | -0.77% | 2.6만 |
| 2026.10.08 | ₩13,932 | ₩14,133 | ₩13,744 | ₩13,919 | -0.10% | 2.2만 |
| 2026.10.07 | ₩13,784 | ₩13,945 | ₩13,677 | ₩13,865 | +0.58% | 3.7만 |
| 2026.10.06 | ₩13,878 | ₩14,160 | ₩13,704 | ₩13,744 | -0.97% | 6.7만 |
| 2026.10.05 | ₩14,227 | ₩14,294 | ₩13,731 | ₩13,932 | -2.07% | 4.2만 |
| 2026.10.02 | ₩14,079 | ₩14,267 | ₩13,919 | ₩14,200 | +0.86% | 2.1만 |
| 2026.10.01 | ₩13,945 | ₩14,214 | ₩13,704 | ₩14,039 | +0.67% | 7.2만 |
| 2026.09.30 | ₩14,120 | ₩14,120 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,851 |
| -1.90% |
| 2.7만 |
| 2026.09.29 | ₩14,079 | ₩14,133 | ₩13,892 | ₩14,079 | 0.00% | 2.9만 |
|---|
| 2026.09.28 | ₩14,227 | ₩14,281 | ₩13,932 | ₩14,066 | -1.13% | 4.7만 |
|---|
| 2026.09.25 | ₩14,227 | ₩14,267 | ₩13,637 | ₩14,160 | -0.47% | 8.7만 |
|---|
| 2026.09.24 | ₩14,482 | ₩14,482 | ₩14,214 | ₩14,334 | -1.02% | 3만 |
|---|
| 2026.09.23 | ₩14,817 | ₩14,817 | ₩14,428 | ₩14,468 | -2.35% | 1.8만 |
|---|
| 2026.09.22 | ₩14,804 | ₩14,871 | ₩14,535 | ₩14,669 | -0.91% | 3.3만 |
|---|
| 2026.09.21 | ₩15,099 | ₩15,125 | ₩14,844 | ₩14,991 | -0.71% | 4.1만 |
|---|
| 2026.09.18 | ₩15,099 | ₩15,259 | ₩15,005 | ₩15,152 | +0.36% | 3.5만 |
|---|
| 2026.09.17 | ₩14,884 | ₩15,125 | ₩14,871 | ₩15,085 | +1.35% | 2.3만 |
|---|
| 2026.09.16 | ₩14,938 | ₩15,139 | ₩14,804 | ₩14,884 | -0.36% | 2.6만 |
|---|
| 2026.09.15 | ₩15,085 | ₩15,246 | ₩14,844 | ₩15,085 | 0.00% | 2.5만 |
|---|
| 2026.09.14 | ₩15,045 | ₩15,219 | ₩14,750 | ₩15,125 | +0.53% | 4.5만 |
|---|
| 2026.09.11 | ₩15,099 | ₩15,273 | ₩14,884 | ₩15,058 | -0.27% | 3.5만 |
|---|
| 2026.09.10 | ₩15,394 | ₩15,394 | ₩15,139 | ₩15,179 | -1.39% | 1.4만 |
|---|
| 2026.09.09 | ₩15,474 | ₩15,621 | ₩14,991 | ₩15,394 | -0.52% | 3.4만 |
|---|
| 2026.09.08 | ₩15,273 | ₩15,769 | ₩14,938 | ₩15,474 | +1.32% | 9.2만 |
|---|
| 2026.09.04 | ₩14,079 | ₩15,434 | ₩14,079 | ₩15,273 | +8.48% | 7.2만 |
|---|
| 2026.09.03 | ₩15,166 | ₩15,206 | ₩14,938 | ₩15,058 | -0.71% | 3.8만 |
|---|
| 2026.09.02 | ₩14,696 | ₩15,286 | ₩14,535 | ₩15,139 | +3.01% | 9만 |
|---|
| 2026.09.01 | ₩14,495 | ₩14,830 | ₩14,482 | ₩14,710 | +1.48% | 5.6만 |
|---|
| 2026.08.31 | ₩14,790 | ₩14,790 | ₩14,294 | ₩14,482 | -2.09% | 3.9만 |
|---|
| 2026.08.28 | ₩14,281 | ₩14,750 | ₩14,227 | ₩14,616 | +2.35% | 6.2만 |
|---|
| 2026.08.27 | ₩14,227 | ₩14,589 | ₩14,053 | ₩14,214 | -0.09% | 7만 |
|---|
| 2026.08.26 | ₩14,200 | ₩14,589 | ₩14,039 | ₩14,294 | +0.66% | 5.5만 |
|---|
| 2026.08.25 | ₩14,160 | ₩14,388 | ₩13,999 | ₩14,334 | +1.23% | 2.3만 |
|---|
| 2026.08.24 | ₩14,187 | ₩14,334 | ₩13,959 | ₩14,334 | +1.04% | 3.4만 |
|---|
| 2026.08.21 | ₩14,146 | ₩14,401 | ₩14,012 | ₩14,321 | +1.23% | 4.8만 |
|---|
| 2026.08.20 | ₩14,388 | ₩14,388 | ₩14,012 | ₩14,093 | -2.05% | 4.9만 |
|---|
| 2026.08.19 | ₩14,200 | ₩14,348 | ₩14,146 | ₩14,214 | +0.09% | 2.1만 |
|---|
| 2026.08.18 | ₩14,334 | ₩14,348 | ₩14,066 | ₩14,187 | -1.03% | 3.2만 |
|---|
| 2026.08.17 | ₩14,214 | ₩14,428 | ₩13,932 | ₩14,160 | -0.38% | 5.2만 |
|---|
| 2026.08.14 | ₩14,334 | ₩14,455 | ₩14,173 | ₩14,307 | -0.19% | 3.4만 |
|---|
| 2026.08.13 | ₩14,133 | ₩14,535 | ₩14,066 | ₩14,214 | +0.57% | 4.3만 |
|---|
| 2026.08.12 | ₩13,972 | ₩14,240 | ₩13,959 | ₩14,066 | +0.67% | 2.1만 |
|---|
| 2026.08.11 | ₩14,348 | ₩14,589 | ₩14,106 | ₩14,120 | -1.59% | 3만 |
|---|
| 2026.08.10 | ₩14,187 | ₩14,549 | ₩14,039 | ₩14,348 | +1.13% | 4.6만 |
|---|
| 2026.08.07 | ₩14,120 | ₩14,294 | ₩13,945 | ₩14,187 | +0.47% | 4.6만 |
|---|
| 2026.08.06 | ₩14,160 | ₩14,482 | ₩14,012 | ₩14,267 | +0.76% | 2.2만 |
|---|
| 2026.08.05 | ₩14,106 | ₩14,200 | ₩13,717 | ₩13,999 | -0.76% | 11.1만 |
|---|
| 2026.08.04 | ₩14,214 | ₩14,281 | ₩13,919 | ₩14,079 | -0.94% | 2.6만 |
|---|
| 2026.08.03 | ₩14,348 | ₩14,468 | ₩14,093 | ₩14,348 | 0.00% | 2.5만 |
|---|
| 2026.07.31 | ₩13,851 | ₩14,991 | ₩13,717 | ₩14,441 | +4.26% | 7.4만 |
|---|
| 2026.07.30 | ₩13,610 | ₩14,200 | ₩13,610 | ₩13,905 | +2.17% | 5.6만 |
|---|
| 2026.07.29 | ₩13,825 | ₩13,825 | ₩13,597 | ₩13,731 | -0.68% | 2.9만 |
|---|
| 2026.07.28 | ₩13,771 | ₩13,865 | ₩13,409 | ₩13,677 | -0.68% | 6.8만 |
|---|
| 2026.07.27 | ₩13,530 | ₩13,838 | ₩13,530 | ₩13,717 | +1.39% | 5.4만 |
|---|
| 2026.07.24 | ₩14,106 | ₩14,106 | ₩13,650 | ₩13,784 | -2.28% | 4.5만 |
|---|
| 2026.07.23 | ₩14,160 | ₩14,294 | ₩13,959 | ₩13,986 | -1.23% | 2.4만 |
|---|
| 2026.07.22 | ₩14,227 | ₩14,294 | ₩13,999 | ₩14,146 | -0.57% | 3.2만 |
|---|
| 2026.07.21 | ₩14,053 | ₩14,240 | ₩13,865 | ₩14,079 | +0.19% | 2.8만 |
|---|
| 2026.07.20 | ₩13,811 | ₩14,214 | ₩13,784 | ₩14,039 | +1.65% | 14.1만 |
|---|
| 2026.07.17 | ₩14,200 | ₩14,321 | ₩13,704 | ₩13,744 | -3.21% | 3만 |
|---|
| 2026.07.16 | ₩14,509 | ₩14,535 | ₩14,106 | ₩14,133 | -2.59% | 3.2만 |
|---|
| 2026.07.15 | ₩14,441 | ₩14,441 | ₩14,053 | ₩14,348 | -0.65% | 4만 |
|---|
| 2026.07.14 | ₩14,361 | ₩14,616 | ₩14,160 | ₩14,334 | -0.19% | 5.8만 |
|---|
| 2026.07.13 | ₩14,428 | ₩14,804 | ₩14,374 | ₩14,428 | 0.00% | 4.5만 |
|---|
| 2026.07.10 | ₩14,361 | ₩14,482 | ₩14,133 | ₩14,428 | +0.47% | 3.6만 |
|---|
| 2026.07.09 | ₩14,629 | ₩14,629 | ₩14,254 | ₩14,267 | -2.47% | 2.3만 |
|---|
| 2026.07.08 | ₩14,763 | ₩14,951 | ₩14,576 | ₩14,763 | 0.00% | 8.2만 |
|---|
| 2026.07.07 | ₩13,932 | ₩14,750 | ₩13,932 | ₩14,669 | +5.29% | 11.4만 |
|---|
| 2026.07.06 | ₩13,463 | ₩13,986 | ₩13,409 | ₩13,878 | +3.09% | 6.7만 |
|---|
| 2026.07.02 | ₩13,369 | ₩13,865 | ₩13,369 | ₩13,396 | +0.20% | 5.1만 |
|---|
| 2026.07.01 | ₩13,235 | ₩13,436 | ₩13,141 | ₩13,275 | +0.30% | 10.4만 |
|---|
| 2026.06.30 | ₩13,262 | ₩13,422 | ₩13,141 | ₩13,382 | +0.91% | 7.3만 |
|---|
| 2026.06.29 | ₩13,288 | ₩13,610 | ₩13,275 | ₩13,288 | 0.00% | 6.5만 |
|---|
| 2026.06.26 | ₩13,597 | ₩13,691 | ₩13,302 | ₩13,382 | -1.58% | 12만 |
|---|
| 2026.06.25 | ₩13,556 | ₩13,691 | ₩13,463 | ₩13,543 | -0.10% | 20.9만 |
|---|
| 2026.06.24 | ₩13,784 | ₩14,012 | ₩13,543 | ₩13,637 | -1.07% | 5.7만 |
|---|
| 2026.06.23 | ₩13,771 | ₩14,039 | ₩13,704 | ₩13,905 | +0.97% | 5만 |
|---|
| 2026.06.22 | ₩13,570 | ₩14,066 | ₩13,570 | ₩13,932 | +2.67% | 8.3만 |
|---|
| 2026.06.18 | ₩13,677 | ₩13,865 | ₩13,436 | ₩13,758 | +0.59% | 16만 |
|---|
| 2026.06.17 | ₩13,999 | ₩14,093 | ₩13,691 | ₩13,717 | -2.01% | 10.3만 |
|---|
| 2026.06.16 | ₩14,079 | ₩14,187 | ₩13,878 | ₩13,905 | -1.24% | 8.6만 |
|---|
| 2026.06.15 | ₩14,401 | ₩14,415 | ₩14,012 | ₩14,093 | -2.14% | 5.3만 |
|---|
| 2026.06.12 | ₩13,959 | ₩14,643 | ₩13,959 | ₩14,482 | +3.75% | 10.3만 |
|---|
| 2026.06.11 | ₩14,401 | ₩14,602 | ₩14,214 | ₩14,254 | -1.02% | 3.7만 |
|---|
| 2026.06.10 | ₩14,334 | ₩14,535 | ₩14,160 | ₩14,361 | +0.19% | 3.8만 |
|---|
| 2026.06.09 | ₩14,401 | ₩14,455 | ₩13,959 | ₩14,214 | -1.30% | 8만 |
|---|
| 2026.06.08 | ₩14,522 | ₩14,629 | ₩14,214 | ₩14,415 | -0.74% | 10.6만 |
|---|
| 2026.06.05 | ₩14,348 | ₩14,482 | ₩14,214 | ₩14,388 | +0.28% | 6.8만 |
|---|
| 2026.06.04 | ₩14,281 | ₩14,576 | ₩14,200 | ₩14,495 | +1.50% | 6.9만 |
|---|
| 2026.06.03 | ₩14,482 | ₩14,482 | ₩14,079 | ₩14,401 | -0.56% | 13만 |
|---|
| 2026.06.02 | ₩14,616 | ₩14,616 | ₩14,281 | ₩14,415 | -1.38% | 9.6만 |
|---|
| 2026.06.01 | ₩14,589 | ₩14,710 | ₩14,294 | ₩14,710 | +0.83% | 11만 |
|---|
| 2026.05.29 | ₩14,978 | ₩15,152 | ₩14,281 | ₩14,750 | -1.52% | 29.9만 |
|---|
| 2026.05.28 | ₩14,804 | ₩15,099 | ₩14,723 | ₩15,005 | +1.36% | 8만 |
|---|
| 2026.05.27 | ₩14,750 | ₩14,951 | ₩14,683 | ₩14,830 | +0.55% | 9.2만 |
|---|
| 2026.05.26 | ₩15,072 | ₩15,541 | ₩14,817 | ₩14,964 | -0.71% | 14.6만 |
|---|
| 2026.05.22 | ₩15,541 | ₩15,796 | ₩15,300 | ₩15,367 | -1.12% | 6.3만 |
|---|
| 2026.05.21 | ₩15,166 | ₩15,554 | ₩15,099 | ₩15,461 | +1.95% | 9.2만 |
|---|
| 2026.05.20 | ₩15,273 | ₩15,407 | ₩15,152 | ₩15,259 | -0.09% | 6.9만 |
|---|
| 2026.05.19 | ₩15,085 | ₩15,259 | ₩14,911 | ₩15,152 | +0.44% | 5.8만 |
|---|
| 2026.05.18 | ₩14,535 | ₩15,313 | ₩14,535 | ₩15,112 | +3.97% | 22.1만 |
|---|
| 2026.05.15 | ₩14,428 | ₩14,522 | ₩14,267 | ₩14,361 | -0.46% | 5.2만 |
|---|
| 2026.05.14 | ₩14,441 | ₩14,763 | ₩14,388 | ₩14,589 | +1.02% | 5.2만 |
|---|
| 2026.05.13 | ₩14,750 | ₩14,830 | ₩14,334 | ₩14,455 | -2.00% | 5.3만 |
|---|
| 2026.05.12 | ₩14,683 | ₩14,857 | ₩14,509 | ₩14,710 | +0.18% | 7.7만 |
|---|
| 2026.05.11 | ₩14,616 | ₩15,072 | ₩14,616 | ₩14,830 | +1.47% | 6.2만 |
|---|
| 2026.05.08 | ₩14,750 | ₩14,938 | ₩14,509 | ₩14,857 | +0.73% | 3.8만 |
|---|
| 2026.05.07 | ₩14,857 | ₩14,911 | ₩14,482 | ₩14,804 | -0.36% | 4.9만 |
|---|
| 2026.05.06 | ₩15,340 | ₩15,487 | ₩14,790 | ₩14,964 | -2.45% | 9.3만 |
|---|
| 2026.05.05 | ₩15,233 | ₩15,474 | ₩15,219 | ₩15,420 | +1.23% | 9.3만 |
|---|
| 2026.05.04 | ₩15,099 | ₩15,259 | ₩14,924 | ₩15,219 | +0.80% | 8.4만 |
|---|
| 2026.05.01 | ₩14,602 | ₩15,045 | ₩14,589 | ₩15,005 | +2.75% | 16.2만 |
|---|
| 2026.04.30 | ₩14,281 | ₩14,549 | ₩13,865 | ₩14,455 | +1.22% | 5.9만 |
|---|
| 2026.04.29 | ₩14,374 | ₩14,522 | ₩14,307 | ₩14,441 | +0.47% | 5.4만 |
|---|
| 2026.04.28 | ₩14,562 | ₩14,602 | ₩14,200 | ₩14,388 | -1.20% | 4.4만 |
|---|
| 2026.04.27 | ₩14,093 | ₩14,576 | ₩13,999 | ₩14,495 | +2.85% | 18.8만 |
|---|
| 2026.04.24 | ₩13,892 | ₩14,214 | ₩13,784 | ₩14,106 | +1.54% | 16.5만 |
|---|
| 2026.04.23 | ₩13,717 | ₩14,079 | ₩13,691 | ₩13,986 | +1.96% | 15만 |
|---|
| 2026.04.22 | ₩13,691 | ₩13,731 | ₩13,570 | ₩13,650 | -0.29% | 3.7만 |
|---|
| 2026.04.21 | ₩13,811 | ₩13,811 | ₩13,556 | ₩13,570 | -1.75% | 7.9만 |
|---|
| 2026.04.20 | ₩13,516 | ₩13,838 | ₩13,355 | ₩13,811 | +2.18% | 7.6만 |
|---|
| 2026.04.17 | ₩13,530 | ₩13,570 | ₩13,342 | ₩13,570 | +0.30% | 7.9만 |
|---|
| 2026.04.16 | ₩13,610 | ₩13,717 | ₩13,503 | ₩13,583 | -0.20% | 5.4만 |
|---|
| 2026.04.15 | ₩13,516 | ₩13,758 | ₩13,396 | ₩13,704 | +1.39% | 10만 |
|---|
| 2026.04.14 | ₩13,744 | ₩13,744 | ₩13,489 | ₩13,570 | -1.27% | 6.8만 |
|---|
| 2026.04.13 | ₩13,583 | ₩13,945 | ₩13,583 | ₩13,744 | +1.18% | 8.3만 |
|---|
| 2026.04.10 | ₩13,556 | ₩14,026 | ₩13,503 | ₩13,650 | +0.69% | 14.1만 |
|---|
| 2026.04.09 | ₩13,463 | ₩13,489 | ₩13,168 | ₩13,248 | -1.59% | 8.7만 |
|---|
| 2026.04.08 | ₩13,355 | ₩13,516 | ₩13,315 | ₩13,489 | +1.00% | 8.2만 |
|---|
| 2026.04.07 | ₩13,811 | ₩14,026 | ₩13,449 | ₩13,489 | -2.33% | 7.3만 |
|---|
| 2026.04.06 | ₩13,476 | ₩13,811 | ₩13,355 | ₩13,784 | +2.29% | 12만 |
|---|
| 2026.04.02 | ₩13,221 | ₩13,677 | ₩13,221 | ₩13,530 | +2.33% | 9.3만 |
|---|
| 2026.04.01 | ₩13,530 | ₩13,530 | ₩13,141 | ₩13,355 | -1.29% | 9만 |
|---|
| 2026.03.31 | ₩13,342 | ₩13,758 | ₩13,329 | ₩13,516 | +1.31% | 10.3만 |
|---|
| 2026.03.30 | ₩13,838 | ₩13,945 | ₩13,208 | ₩13,342 | -3.59% | 16.7만 |
|---|
| 2026.03.27 | ₩13,396 | ₩14,133 | ₩13,342 | ₩13,838 | +3.30% | 27.3만 |
|---|
| 2026.03.26 | ₩13,275 | ₩14,334 | ₩13,181 | ₩13,288 | +0.10% | 36.7만 |
|---|
| 2026.03.25 | ₩13,154 | ₩13,650 | ₩12,953 | ₩13,463 | +2.34% | 20만 |
|---|
| 2026.03.24 | ₩13,101 | ₩13,396 | ₩12,913 | ₩13,262 | +1.23% | 24만 |
|---|
| 2026.03.23 | ₩12,564 | ₩13,262 | ₩12,189 | ₩13,262 | +5.55% | 37만 |
|---|
| 2026.03.20 | ₩13,342 | ₩13,342 | ₩11,760 | ₩12,269 | -8.04% | 73만 |
|---|
| 2026.03.19 | ₩13,677 | ₩13,811 | ₩13,610 | ₩13,731 | +0.39% | 8.8만 |
|---|
| 2026.03.18 | ₩13,610 | ₩13,878 | ₩13,449 | ₩13,771 | +1.18% | 7.7만 |
|---|
| 2026.03.17 | ₩13,597 | ₩13,731 | ₩13,422 | ₩13,583 | -0.10% | 5.1만 |
|---|
| 2026.03.16 | ₩13,624 | ₩13,744 | ₩13,489 | ₩13,597 | -0.20% | 3.4만 |
|---|
| 2026.03.13 | ₩14,079 | ₩14,079 | ₩13,570 | ₩13,624 | -3.24% | 7만 |
|---|
| 2026.03.12 | ₩14,160 | ₩14,227 | ₩13,744 | ₩13,784 | -2.65% | 7.2만 |
|---|
| 2026.03.11 | ₩13,892 | ₩14,267 | ₩13,892 | ₩14,214 | +2.32% | 5.7만 |
|---|
| 2026.03.10 | ₩14,106 | ₩14,214 | ₩13,919 | ₩13,999 | -0.76% | 4.7만 |
|---|
| 2026.03.09 | ₩14,307 | ₩14,374 | ₩13,945 | ₩13,945 | -2.53% | 8.1만 |
|---|
| 2026.03.06 | ₩14,576 | ₩14,656 | ₩14,214 | ₩14,294 | -1.93% | 7.1만 |
|---|
| 2026.03.05 | ₩14,106 | ₩14,495 | ₩13,972 | ₩14,294 | +1.33% | 10만 |
|---|
| 2026.03.04 | ₩14,146 | ₩14,254 | ₩14,039 | ₩14,039 | -0.76% | 2.9만 |
|---|
| 2026.03.03 | ₩14,281 | ₩14,307 | ₩13,878 | ₩14,214 | -0.47% | 7.2만 |
|---|
| 2026.03.02 | ₩14,401 | ₩14,522 | ₩14,240 | ₩14,415 | +0.09% | 14만 |
|---|
| 2026.02.27 | ₩14,039 | ₩14,374 | ₩13,986 | ₩14,334 | +2.10% | 10.9만 |
|---|
| 2026.02.26 | ₩13,932 | ₩14,039 | ₩13,838 | ₩13,919 | -0.10% | 3.5만 |
|---|
| 2026.02.25 | ₩14,066 | ₩14,173 | ₩13,758 | ₩14,012 | -0.38% | 4만 |
|---|
| 2026.02.24 | ₩13,744 | ₩14,066 | ₩13,704 | ₩14,039 | +2.15% | 4.8만 |
|---|
| 2026.02.23 | ₩13,919 | ₩14,066 | ₩13,717 | ₩13,811 | -0.77% | 8.9만 |
|---|
| 2026.02.20 | ₩13,932 | ₩14,079 | ₩13,811 | ₩13,905 | -0.19% | 3.6만 |
|---|
| 2026.02.19 | ₩14,214 | ₩14,214 | ₩13,878 | ₩13,959 | -1.79% | 4.3만 |
|---|
| 2026.02.18 | ₩14,200 | ₩14,240 | ₩14,039 | ₩14,146 | -0.38% | 5.4만 |
|---|
| 2026.02.17 | ₩13,838 | ₩14,214 | ₩13,677 | ₩14,133 | +2.13% | 8.4만 |
|---|
| 2026.02.13 | ₩13,865 | ₩13,878 | ₩13,704 | ₩13,811 | -0.39% | 7.7만 |
|---|
| 2026.02.12 | ₩13,972 | ₩13,972 | ₩13,691 | ₩13,784 | -1.34% | 7.7만 |
|---|
| 2026.02.11 | ₩13,892 | ₩13,959 | ₩13,758 | ₩13,932 | +0.29% | 8.1만 |
|---|
| 2026.02.10 | ₩13,784 | ₩13,892 | ₩13,731 | ₩13,811 | +0.19% | 5.7만 |
|---|
| 2026.02.09 | ₩13,945 | ₩13,986 | ₩13,664 | ₩13,731 | -1.54% | 15.1만 |
|---|
| 2026.02.06 | ₩13,892 | ₩14,079 | ₩13,878 | ₩13,932 | +0.29% | 9.6만 |
|---|
| 2026.02.05 | ₩13,945 | ₩14,093 | ₩13,878 | ₩13,919 | -0.19% | 6.8만 |
|---|
| 2026.02.04 | ₩14,133 | ₩14,334 | ₩13,932 | ₩14,053 | -0.57% | 11.4만 |
|---|
| 2026.02.03 | ₩14,254 | ₩14,348 | ₩13,959 | ₩14,214 | -0.28% | 11만 |
|---|
| 2026.02.02 | ₩13,986 | ₩14,388 | ₩13,744 | ₩14,267 | +2.01% | 12.3만 |
|---|
| 2026.01.30 | ₩14,146 | ₩14,361 | ₩13,972 | ₩14,307 | +1.14% | 13.8만 |
|---|
| 2026.01.29 | ₩14,415 | ₩14,616 | ₩14,160 | ₩14,240 | -1.21% | 9.8만 |
|---|
| 2026.01.28 | ₩14,817 | ₩14,897 | ₩14,214 | ₩14,281 | -3.62% | 7.4만 |
|---|
| 2026.01.27 | ₩13,959 | ₩14,951 | ₩13,959 | ₩14,696 | +5.28% | 34만 |
|---|
| 2026.01.26 | ₩14,267 | ₩14,267 | ₩13,798 | ₩13,945 | -2.26% | 13.3만 |
|---|
| 2026.01.23 | ₩14,428 | ₩14,468 | ₩14,106 | ₩14,160 | -1.86% | 6.5만 |
|---|
| 2026.01.22 | ₩14,415 | ₩14,482 | ₩14,173 | ₩14,173 | -1.67% | 7.4만 |
|---|
| 2026.01.21 | ₩14,120 | ₩14,468 | ₩14,012 | ₩14,415 | +2.09% | 14.3만 |
|---|
| 2026.01.20 | ₩13,892 | ₩14,106 | ₩13,704 | ₩13,986 | +0.68% | 24.7만 |
|---|
| 2026.01.16 | ₩14,079 | ₩14,214 | ₩13,972 | ₩13,972 | -0.76% | 6.7만 |
|---|
| 2026.01.15 | ₩14,334 | ₩14,334 | ₩14,012 | ₩14,079 | -1.78% | 10.5만 |
|---|
| 2026.01.14 | ₩14,696 | ₩14,696 | ₩14,267 | ₩14,388 | -2.10% | 10.6만 |
|---|
| 2026.01.13 | ₩14,160 | ₩14,884 | ₩14,093 | ₩14,656 | +3.50% | 24.1만 |
|---|
| 2026.01.12 | ₩14,066 | ₩14,294 | ₩13,986 | ₩14,053 | -0.10% | 14만 |
|---|
| 2026.01.09 | ₩13,972 | ₩14,066 | ₩13,798 | ₩14,066 | +0.67% | 15.9만 |
|---|
| 2026.01.08 | ₩13,784 | ₩14,120 | ₩13,784 | ₩13,919 | +0.97% | 14.9만 |
|---|
| 2026.01.07 | ₩13,717 | ₩13,731 | ₩13,489 | ₩13,610 | -0.78% | 10.9만 |
|---|
| 2026.01.06 | ₩13,811 | ₩14,120 | ₩13,744 | ₩13,865 | +0.39% | 8.5만 |
|---|
| 2026.01.05 | ₩13,811 | ₩14,026 | ₩13,489 | ₩13,851 | +0.29% | 20.8만 |
|---|
| 2026.01.02 | ₩13,986 | ₩13,986 | ₩13,583 | ₩13,771 | -1.53% | 15.1만 |
|---|
| 2025.12.31 | ₩13,905 | ₩13,945 | ₩13,784 | ₩13,878 | -0.19% | 4.9만 |
|---|
| 2025.12.30 | ₩14,012 | ₩14,053 | ₩13,838 | ₩13,878 | -0.96% | 6.8만 |
|---|
| 2025.12.29 | ₩14,200 | ₩14,200 | ₩13,959 | ₩14,039 | -1.13% | 6.3만 |
|---|
| 2025.12.26 | ₩14,146 | ₩14,267 | ₩14,039 | ₩14,227 | +0.57% | 5.5만 |
|---|
| 2025.12.24 | ₩13,999 | ₩14,133 | ₩13,905 | ₩14,079 | +0.57% | 4.9만 |
|---|
| 2025.12.23 | ₩14,012 | ₩14,146 | ₩13,919 | ₩13,932 | -0.57% | 7.7만 |
|---|
| 2025.12.22 | ₩14,200 | ₩14,214 | ₩13,905 | ₩14,053 | -1.04% | 5.9만 |
|---|
| 2025.12.19 | ₩13,717 | ₩14,160 | ₩13,717 | ₩14,133 | +3.03% | 11.6만 |
|---|
| 2025.12.18 | ₩13,851 | ₩13,919 | ₩13,583 | ₩13,650 | -1.45% | 13.9만 |
|---|
| 2025.12.17 | ₩14,093 | ₩14,187 | ₩13,838 | ₩13,932 | -1.14% | 6.3만 |
|---|
| 2025.12.16 | ₩14,307 | ₩14,321 | ₩13,945 | ₩14,026 | -1.97% | 8.6만 |
|---|
| 2025.12.15 | ₩14,522 | ₩14,602 | ₩14,294 | ₩14,294 | -1.57% | 10.7만 |
|---|
| 2025.12.12 | ₩14,187 | ₩14,455 | ₩14,187 | ₩14,401 | +1.51% | 18.2만 |
|---|
| 2025.12.11 | ₩14,187 | ₩14,482 | ₩14,187 | ₩14,254 | +0.47% | 8.2만 |
|---|
| 2025.12.10 | ₩14,535 | ₩14,549 | ₩14,214 | ₩14,227 | -2.12% | 8.5만 |
|---|
| 2025.12.09 | ₩14,227 | ₩14,535 | ₩14,187 | ₩14,535 | +2.17% | 21.7만 |
|---|
| 2025.12.08 | ₩14,227 | ₩14,549 | ₩13,959 | ₩14,079 | -1.04% | 29.9만 |
|---|
| 2025.12.05 | ₩14,079 | ₩14,736 | ₩14,012 | ₩14,374 | +2.10% | 31.7만 |
|---|
| 2025.12.04 | ₩13,436 | ₩13,583 | ₩13,369 | ₩13,543 | +0.80% | 13.5만 |
|---|
| 2025.12.03 | ₩13,449 | ₩13,516 | ₩13,329 | ₩13,449 | 0.00% | 14.2만 |
|---|
| 2025.12.02 | ₩13,342 | ₩13,449 | ₩13,288 | ₩13,396 | +0.40% | 9.5만 |
|---|
| 2025.12.01 | ₩13,275 | ₩13,422 | ₩13,275 | ₩13,355 | +0.61% | 8.7만 |
|---|
| 2025.11.28 | ₩13,248 | ₩13,342 | ₩13,194 | ₩13,302 | +0.40% | 2.4만 |
|---|
| 2025.11.26 | ₩13,315 | ₩13,396 | ₩13,194 | ₩13,221 | -0.70% | 9.9만 |
|---|
| 2025.11.25 | ₩13,369 | ₩13,543 | ₩13,288 | ₩13,355 | -0.10% | 7.6만 |
|---|
| 2025.11.24 | ₩13,369 | ₩13,503 | ₩13,248 | ₩13,422 | +0.40% | 8.3만 |
|---|
| 2025.11.21 | ₩13,262 | ₩13,396 | ₩13,074 | ₩13,396 | +1.01% | 23.8만 |
|---|
| 2025.11.20 | ₩13,610 | ₩13,610 | ₩13,181 | ₩13,221 | -2.86% | 18.7만 |
|---|
| 2025.11.19 | ₩13,141 | ₩13,717 | ₩13,141 | ₩13,624 | +3.67% | 29.4만 |
|---|
| 2025.11.18 | ₩13,074 | ₩13,168 | ₩12,993 | ₩13,101 | +0.21% | 15.5만 |
|---|
| 2025.11.17 | ₩13,181 | ₩13,221 | ₩13,087 | ₩13,181 | 0.00% | 7.9만 |
|---|
| 2025.11.14 | ₩13,087 | ₩13,181 | ₩13,034 | ₩13,141 | +0.41% | 6.1만 |
|---|
| 2025.11.13 | ₩13,248 | ₩13,262 | ₩13,034 | ₩13,101 | -1.11% | 10.1만 |
|---|
| 2025.11.12 | ₩13,168 | ₩13,235 | ₩13,154 | ₩13,208 | +0.31% | 6.8만 |
|---|
| 2025.11.11 | ₩13,194 | ₩13,315 | ₩13,194 | ₩13,235 | +0.30% | 9.8만 |
|---|
| 2025.11.10 | ₩13,087 | ₩13,342 | ₩13,087 | ₩13,235 | +1.13% | 14.1만 |
|---|
| 2025.11.07 | ₩13,221 | ₩13,302 | ₩13,101 | ₩13,181 | -0.30% | 13만 |
|---|
| 2025.11.06 | ₩13,208 | ₩13,329 | ₩13,101 | ₩13,248 | +0.30% | 12.2만 |
|---|
| 2025.11.05 | ₩12,940 | ₩13,221 | ₩12,940 | ₩13,194 | +1.97% | 27.6만 |
|---|
| 2025.11.04 | ₩13,007 | ₩13,194 | ₩12,940 | ₩13,101 | +0.72% | 39만 |
|---|
| 2025.11.03 | ₩13,248 | ₩13,409 | ₩13,020 | ₩13,262 | +0.10% | 79.3만 |
|---|
| 2025.10.31 | ₩12,001 | ₩12,149 | ₩11,854 | ₩12,095 | +0.78% | 3.7만 |
|---|
| 2025.10.30 | ₩12,055 | ₩12,122 | ₩11,934 | ₩11,961 | -0.78% | 4.1만 |
|---|
| 2025.10.29 | ₩12,363 | ₩12,363 | ₩12,068 | ₩12,068 | -2.39% | 5만 |
|---|
| 2025.10.28 | ₩12,417 | ₩12,618 | ₩12,323 | ₩12,350 | -0.54% | 4.3만 |
|---|
| 2025.10.27 | ₩12,082 | ₩12,658 | ₩12,082 | ₩12,430 | +2.89% | 8.1만 |
|---|
| 2025.10.24 | ₩12,256 | ₩12,283 | ₩12,068 | ₩12,162 | -0.77% | 3.4만 |
|---|
| 2025.10.23 | ₩12,283 | ₩12,283 | ₩12,055 | ₩12,229 | -0.44% | 4만 |
|---|
| 2025.10.22 | ₩11,706 | ₩12,216 | ₩11,706 | ₩12,135 | +3.67% | 9.9만 |
|---|
| 2025.10.21 | ₩11,974 | ₩12,162 | ₩11,679 | ₩11,787 | -1.57% | 6.4만 |
|---|
| 2025.10.20 | ₩11,974 | ₩12,296 | ₩11,974 | ₩12,055 | +0.67% | 12.4만 |
|---|
| 2025.10.17 | ₩11,760 | ₩11,947 | ₩11,572 | ₩11,867 | +0.91% | 10.1만 |
|---|
| 2025.10.16 | ₩12,041 | ₩12,202 | ₩11,894 | ₩11,921 | -1.00% | 11.6만 |
|---|
| 2025.10.15 | ₩12,175 | ₩12,377 | ₩11,746 | ₩12,175 | 0.00% | 9만 |
|---|
| 2025.10.14 | ₩11,062 | ₩12,095 | ₩11,062 | ₩12,001 | +8.48% | 20.5만 |
|---|
| 2025.10.13 | ₩10,848 | ₩11,371 | ₩10,727 | ₩11,076 | +2.10% | 19.9만 |
|---|
| 2025.10.10 | ₩11,197 | ₩11,398 | ₩10,928 | ₩11,036 | -1.44% | 8.8만 |
|---|