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 | ₩13,874 | ₩13,874 | ₩13,633 | ₩13,767 | -0.77% | 2.6만 |
| 2026.10.08 | ₩13,901 | ₩14,101 | ₩13,713 | ₩13,887 | -0.10% | 2.2만 |
| 2026.10.07 | ₩13,753 | ₩13,914 | ₩13,646 | ₩13,834 | +0.58% | 3.7만 |
| 2026.10.06 | ₩13,847 | ₩14,128 | ₩13,673 | ₩13,713 | -0.97% | 6.7만 |
| 2026.10.05 | ₩14,195 | ₩14,262 | ₩13,700 | ₩13,901 | -2.07% | 4.2만 |
| 2026.10.02 | ₩14,048 | ₩14,235 | ₩13,887 | ₩14,168 | +0.86% | 2.1만 |
| 2026.10.01 | ₩13,914 | ₩14,182 | ₩13,673 | ₩14,008 | +0.67% | 7.2만 |
| 2026.09.30 | ₩14,088 | ₩14,088 | ₩13,780 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,820 |
| -1.90% |
| 2.7만 |
| 2026.09.29 | ₩14,048 | ₩14,101 | ₩13,860 | ₩14,048 | 0.00% | 2.9만 |
|---|
| 2026.09.28 | ₩14,195 | ₩14,248 | ₩13,901 | ₩14,034 | -1.13% | 4.7만 |
|---|
| 2026.09.25 | ₩14,195 | ₩14,235 | ₩13,606 | ₩14,128 | -0.47% | 8.7만 |
|---|
| 2026.09.24 | ₩14,449 | ₩14,449 | ₩14,182 | ₩14,302 | -1.02% | 3만 |
|---|
| 2026.09.23 | ₩14,784 | ₩14,784 | ₩14,396 | ₩14,436 | -2.35% | 1.8만 |
|---|
| 2026.09.22 | ₩14,770 | ₩14,837 | ₩14,503 | ₩14,636 | -0.91% | 3.3만 |
|---|
| 2026.09.21 | ₩15,065 | ₩15,091 | ₩14,810 | ₩14,957 | -0.71% | 4.1만 |
|---|
| 2026.09.18 | ₩15,065 | ₩15,225 | ₩14,971 | ₩15,118 | +0.36% | 3.5만 |
|---|
| 2026.09.17 | ₩14,850 | ₩15,091 | ₩14,837 | ₩15,051 | +1.35% | 2.3만 |
|---|
| 2026.09.16 | ₩14,904 | ₩15,105 | ₩14,770 | ₩14,850 | -0.36% | 2.6만 |
|---|
| 2026.09.15 | ₩15,051 | ₩15,212 | ₩14,810 | ₩15,051 | 0.00% | 2.5만 |
|---|
| 2026.09.14 | ₩15,011 | ₩15,185 | ₩14,717 | ₩15,091 | +0.53% | 4.5만 |
|---|
| 2026.09.11 | ₩15,065 | ₩15,238 | ₩14,850 | ₩15,024 | -0.27% | 3.5만 |
|---|
| 2026.09.10 | ₩15,359 | ₩15,359 | ₩15,105 | ₩15,145 | -1.39% | 1.4만 |
|---|
| 2026.09.09 | ₩15,439 | ₩15,586 | ₩14,957 | ₩15,359 | -0.52% | 3.4만 |
|---|
| 2026.09.08 | ₩15,238 | ₩15,733 | ₩14,904 | ₩15,439 | +1.32% | 9.2만 |
|---|
| 2026.09.04 | ₩14,048 | ₩15,399 | ₩14,048 | ₩15,238 | +8.48% | 7.2만 |
|---|
| 2026.09.03 | ₩15,131 | ₩15,172 | ₩14,904 | ₩15,024 | -0.71% | 3.8만 |
|---|
| 2026.09.02 | ₩14,663 | ₩15,252 | ₩14,503 | ₩15,105 | +3.01% | 9만 |
|---|
| 2026.09.01 | ₩14,462 | ₩14,797 | ₩14,449 | ₩14,677 | +1.48% | 5.6만 |
|---|
| 2026.08.31 | ₩14,757 | ₩14,757 | ₩14,262 | ₩14,449 | -2.09% | 3.9만 |
|---|
| 2026.08.28 | ₩14,248 | ₩14,717 | ₩14,195 | ₩14,583 | +2.35% | 6.2만 |
|---|
| 2026.08.27 | ₩14,195 | ₩14,556 | ₩14,021 | ₩14,182 | -0.09% | 7만 |
|---|
| 2026.08.26 | ₩14,168 | ₩14,556 | ₩14,008 | ₩14,262 | +0.66% | 5.5만 |
|---|
| 2026.08.25 | ₩14,128 | ₩14,355 | ₩13,967 | ₩14,302 | +1.23% | 2.3만 |
|---|
| 2026.08.24 | ₩14,155 | ₩14,302 | ₩13,927 | ₩14,302 | +1.04% | 3.4만 |
|---|
| 2026.08.21 | ₩14,115 | ₩14,369 | ₩13,981 | ₩14,289 | +1.23% | 4.8만 |
|---|
| 2026.08.20 | ₩14,355 | ₩14,355 | ₩13,981 | ₩14,061 | -2.05% | 4.9만 |
|---|
| 2026.08.19 | ₩14,168 | ₩14,315 | ₩14,115 | ₩14,182 | +0.09% | 2.1만 |
|---|
| 2026.08.18 | ₩14,302 | ₩14,315 | ₩14,034 | ₩14,155 | -1.03% | 3.2만 |
|---|
| 2026.08.17 | ₩14,182 | ₩14,396 | ₩13,901 | ₩14,128 | -0.38% | 5.2만 |
|---|
| 2026.08.14 | ₩14,302 | ₩14,422 | ₩14,141 | ₩14,275 | -0.19% | 3.4만 |
|---|
| 2026.08.13 | ₩14,101 | ₩14,503 | ₩14,034 | ₩14,182 | +0.57% | 4.3만 |
|---|
| 2026.08.12 | ₩13,941 | ₩14,208 | ₩13,927 | ₩14,034 | +0.67% | 2.1만 |
|---|
| 2026.08.11 | ₩14,315 | ₩14,556 | ₩14,074 | ₩14,088 | -1.59% | 3만 |
|---|
| 2026.08.10 | ₩14,155 | ₩14,516 | ₩14,008 | ₩14,315 | +1.13% | 4.6만 |
|---|
| 2026.08.07 | ₩14,088 | ₩14,262 | ₩13,914 | ₩14,155 | +0.47% | 4.6만 |
|---|
| 2026.08.06 | ₩14,128 | ₩14,449 | ₩13,981 | ₩14,235 | +0.76% | 2.2만 |
|---|
| 2026.08.05 | ₩14,074 | ₩14,168 | ₩13,687 | ₩13,967 | -0.76% | 11.1만 |
|---|
| 2026.08.04 | ₩14,182 | ₩14,248 | ₩13,887 | ₩14,048 | -0.94% | 2.6만 |
|---|
| 2026.08.03 | ₩14,315 | ₩14,436 | ₩14,061 | ₩14,315 | 0.00% | 2.5만 |
|---|
| 2026.07.31 | ₩13,820 | ₩14,957 | ₩13,687 | ₩14,409 | +4.26% | 7.4만 |
|---|
| 2026.07.30 | ₩13,579 | ₩14,168 | ₩13,579 | ₩13,874 | +2.17% | 5.6만 |
|---|
| 2026.07.29 | ₩13,794 | ₩13,794 | ₩13,566 | ₩13,700 | -0.68% | 2.9만 |
|---|
| 2026.07.28 | ₩13,740 | ₩13,834 | ₩13,379 | ₩13,646 | -0.68% | 6.8만 |
|---|
| 2026.07.27 | ₩13,499 | ₩13,807 | ₩13,499 | ₩13,687 | +1.39% | 5.4만 |
|---|
| 2026.07.24 | ₩14,074 | ₩14,074 | ₩13,620 | ₩13,753 | -2.28% | 4.5만 |
|---|
| 2026.07.23 | ₩14,128 | ₩14,262 | ₩13,927 | ₩13,954 | -1.23% | 2.4만 |
|---|
| 2026.07.22 | ₩14,195 | ₩14,262 | ₩13,967 | ₩14,115 | -0.57% | 3.2만 |
|---|
| 2026.07.21 | ₩14,021 | ₩14,208 | ₩13,834 | ₩14,048 | +0.19% | 2.8만 |
|---|
| 2026.07.20 | ₩13,780 | ₩14,182 | ₩13,753 | ₩14,008 | +1.65% | 14.1만 |
|---|
| 2026.07.17 | ₩14,168 | ₩14,289 | ₩13,673 | ₩13,713 | -3.21% | 3만 |
|---|
| 2026.07.16 | ₩14,476 | ₩14,503 | ₩14,074 | ₩14,101 | -2.59% | 3.2만 |
|---|
| 2026.07.15 | ₩14,409 | ₩14,409 | ₩14,021 | ₩14,315 | -0.65% | 4만 |
|---|
| 2026.07.14 | ₩14,329 | ₩14,583 | ₩14,128 | ₩14,302 | -0.19% | 5.8만 |
|---|
| 2026.07.13 | ₩14,396 | ₩14,770 | ₩14,342 | ₩14,396 | 0.00% | 4.5만 |
|---|
| 2026.07.10 | ₩14,329 | ₩14,449 | ₩14,101 | ₩14,396 | +0.47% | 3.6만 |
|---|
| 2026.07.09 | ₩14,596 | ₩14,596 | ₩14,222 | ₩14,235 | -2.47% | 2.3만 |
|---|
| 2026.07.08 | ₩14,730 | ₩14,917 | ₩14,543 | ₩14,730 | 0.00% | 8.2만 |
|---|
| 2026.07.07 | ₩13,901 | ₩14,717 | ₩13,901 | ₩14,636 | +5.29% | 11.4만 |
|---|
| 2026.07.06 | ₩13,432 | ₩13,954 | ₩13,379 | ₩13,847 | +3.09% | 6.7만 |
|---|
| 2026.07.02 | ₩13,339 | ₩13,834 | ₩13,339 | ₩13,365 | +0.20% | 5.1만 |
|---|
| 2026.07.01 | ₩13,205 | ₩13,406 | ₩13,111 | ₩13,245 | +0.30% | 10.4만 |
|---|
| 2026.06.30 | ₩13,232 | ₩13,392 | ₩13,111 | ₩13,352 | +0.91% | 7.3만 |
|---|
| 2026.06.29 | ₩13,258 | ₩13,579 | ₩13,245 | ₩13,258 | 0.00% | 6.5만 |
|---|
| 2026.06.26 | ₩13,566 | ₩13,660 | ₩13,272 | ₩13,352 | -1.58% | 12만 |
|---|
| 2026.06.25 | ₩13,526 | ₩13,660 | ₩13,432 | ₩13,513 | -0.10% | 20.9만 |
|---|
| 2026.06.24 | ₩13,753 | ₩13,981 | ₩13,513 | ₩13,606 | -1.07% | 5.7만 |
|---|
| 2026.06.23 | ₩13,740 | ₩14,008 | ₩13,673 | ₩13,874 | +0.97% | 5만 |
|---|
| 2026.06.22 | ₩13,539 | ₩14,034 | ₩13,539 | ₩13,901 | +2.67% | 8.3만 |
|---|
| 2026.06.18 | ₩13,646 | ₩13,834 | ₩13,406 | ₩13,727 | +0.59% | 16만 |
|---|
| 2026.06.17 | ₩13,967 | ₩14,061 | ₩13,660 | ₩13,687 | -2.01% | 10.3만 |
|---|
| 2026.06.16 | ₩14,048 | ₩14,155 | ₩13,847 | ₩13,874 | -1.24% | 8.6만 |
|---|
| 2026.06.15 | ₩14,369 | ₩14,382 | ₩13,981 | ₩14,061 | -2.14% | 5.3만 |
|---|
| 2026.06.12 | ₩13,927 | ₩14,610 | ₩13,927 | ₩14,449 | +3.75% | 10.3만 |
|---|
| 2026.06.11 | ₩14,369 | ₩14,570 | ₩14,182 | ₩14,222 | -1.02% | 3.7만 |
|---|
| 2026.06.10 | ₩14,302 | ₩14,503 | ₩14,128 | ₩14,329 | +0.19% | 3.8만 |
|---|
| 2026.06.09 | ₩14,369 | ₩14,422 | ₩13,927 | ₩14,182 | -1.30% | 8만 |
|---|
| 2026.06.08 | ₩14,489 | ₩14,596 | ₩14,182 | ₩14,382 | -0.74% | 10.6만 |
|---|
| 2026.06.05 | ₩14,315 | ₩14,449 | ₩14,182 | ₩14,355 | +0.28% | 6.8만 |
|---|
| 2026.06.04 | ₩14,248 | ₩14,543 | ₩14,168 | ₩14,462 | +1.50% | 6.9만 |
|---|
| 2026.06.03 | ₩14,449 | ₩14,449 | ₩14,048 | ₩14,369 | -0.56% | 13만 |
|---|
| 2026.06.02 | ₩14,583 | ₩14,583 | ₩14,248 | ₩14,382 | -1.38% | 9.6만 |
|---|
| 2026.06.01 | ₩14,556 | ₩14,677 | ₩14,262 | ₩14,677 | +0.83% | 11만 |
|---|
| 2026.05.29 | ₩14,944 | ₩15,118 | ₩14,248 | ₩14,717 | -1.52% | 29.9만 |
|---|
| 2026.05.28 | ₩14,770 | ₩15,065 | ₩14,690 | ₩14,971 | +1.36% | 8만 |
|---|
| 2026.05.27 | ₩14,717 | ₩14,917 | ₩14,650 | ₩14,797 | +0.55% | 9.2만 |
|---|
| 2026.05.26 | ₩15,038 | ₩15,506 | ₩14,784 | ₩14,931 | -0.71% | 14.6만 |
|---|
| 2026.05.22 | ₩15,506 | ₩15,760 | ₩15,265 | ₩15,332 | -1.12% | 6.3만 |
|---|
| 2026.05.21 | ₩15,131 | ₩15,519 | ₩15,065 | ₩15,426 | +1.95% | 9.2만 |
|---|
| 2026.05.20 | ₩15,238 | ₩15,372 | ₩15,118 | ₩15,225 | -0.09% | 6.9만 |
|---|
| 2026.05.19 | ₩15,051 | ₩15,225 | ₩14,877 | ₩15,118 | +0.44% | 5.8만 |
|---|
| 2026.05.18 | ₩14,503 | ₩15,279 | ₩14,503 | ₩15,078 | +3.97% | 22.1만 |
|---|
| 2026.05.15 | ₩14,396 | ₩14,489 | ₩14,235 | ₩14,329 | -0.46% | 5.2만 |
|---|
| 2026.05.14 | ₩14,409 | ₩14,730 | ₩14,355 | ₩14,556 | +1.02% | 5.2만 |
|---|
| 2026.05.13 | ₩14,717 | ₩14,797 | ₩14,302 | ₩14,422 | -2.00% | 5.3만 |
|---|
| 2026.05.12 | ₩14,650 | ₩14,824 | ₩14,476 | ₩14,677 | +0.18% | 7.7만 |
|---|
| 2026.05.11 | ₩14,583 | ₩15,038 | ₩14,583 | ₩14,797 | +1.47% | 6.2만 |
|---|
| 2026.05.08 | ₩14,717 | ₩14,904 | ₩14,476 | ₩14,824 | +0.73% | 3.8만 |
|---|
| 2026.05.07 | ₩14,824 | ₩14,877 | ₩14,449 | ₩14,770 | -0.36% | 4.9만 |
|---|
| 2026.05.06 | ₩15,305 | ₩15,453 | ₩14,757 | ₩14,931 | -2.45% | 9.3만 |
|---|
| 2026.05.05 | ₩15,198 | ₩15,439 | ₩15,185 | ₩15,386 | +1.23% | 9.3만 |
|---|
| 2026.05.04 | ₩15,065 | ₩15,225 | ₩14,891 | ₩15,185 | +0.80% | 8.4만 |
|---|
| 2026.05.01 | ₩14,570 | ₩15,011 | ₩14,556 | ₩14,971 | +2.75% | 16.2만 |
|---|
| 2026.04.30 | ₩14,248 | ₩14,516 | ₩13,834 | ₩14,422 | +1.22% | 5.9만 |
|---|
| 2026.04.29 | ₩14,342 | ₩14,489 | ₩14,275 | ₩14,409 | +0.47% | 5.4만 |
|---|
| 2026.04.28 | ₩14,529 | ₩14,570 | ₩14,168 | ₩14,355 | -1.20% | 4.4만 |
|---|
| 2026.04.27 | ₩14,061 | ₩14,543 | ₩13,967 | ₩14,462 | +2.85% | 18.8만 |
|---|
| 2026.04.24 | ₩13,860 | ₩14,182 | ₩13,753 | ₩14,074 | +1.54% | 16.5만 |
|---|
| 2026.04.23 | ₩13,687 | ₩14,048 | ₩13,660 | ₩13,954 | +1.96% | 15만 |
|---|
| 2026.04.22 | ₩13,660 | ₩13,700 | ₩13,539 | ₩13,620 | -0.29% | 3.7만 |
|---|
| 2026.04.21 | ₩13,780 | ₩13,780 | ₩13,526 | ₩13,539 | -1.75% | 7.9만 |
|---|
| 2026.04.20 | ₩13,486 | ₩13,807 | ₩13,325 | ₩13,780 | +2.18% | 7.6만 |
|---|
| 2026.04.17 | ₩13,499 | ₩13,539 | ₩13,312 | ₩13,539 | +0.30% | 7.9만 |
|---|
| 2026.04.16 | ₩13,579 | ₩13,687 | ₩13,472 | ₩13,553 | -0.20% | 5.4만 |
|---|
| 2026.04.15 | ₩13,486 | ₩13,727 | ₩13,365 | ₩13,673 | +1.39% | 10만 |
|---|
| 2026.04.14 | ₩13,713 | ₩13,713 | ₩13,459 | ₩13,539 | -1.27% | 6.8만 |
|---|
| 2026.04.13 | ₩13,553 | ₩13,914 | ₩13,553 | ₩13,713 | +1.18% | 8.3만 |
|---|
| 2026.04.10 | ₩13,526 | ₩13,994 | ₩13,472 | ₩13,620 | +0.69% | 14.1만 |
|---|
| 2026.04.09 | ₩13,432 | ₩13,459 | ₩13,138 | ₩13,218 | -1.59% | 8.7만 |
|---|
| 2026.04.08 | ₩13,325 | ₩13,486 | ₩13,285 | ₩13,459 | +1.00% | 8.2만 |
|---|
| 2026.04.07 | ₩13,780 | ₩13,994 | ₩13,419 | ₩13,459 | -2.33% | 7.3만 |
|---|
| 2026.04.06 | ₩13,446 | ₩13,780 | ₩13,325 | ₩13,753 | +2.29% | 12만 |
|---|
| 2026.04.02 | ₩13,191 | ₩13,646 | ₩13,191 | ₩13,499 | +2.33% | 9.3만 |
|---|
| 2026.04.01 | ₩13,499 | ₩13,499 | ₩13,111 | ₩13,325 | -1.29% | 9만 |
|---|
| 2026.03.31 | ₩13,312 | ₩13,727 | ₩13,299 | ₩13,486 | +1.31% | 10.3만 |
|---|
| 2026.03.30 | ₩13,807 | ₩13,914 | ₩13,178 | ₩13,312 | -3.59% | 16.7만 |
|---|
| 2026.03.27 | ₩13,365 | ₩14,101 | ₩13,312 | ₩13,807 | +3.30% | 27.3만 |
|---|
| 2026.03.26 | ₩13,245 | ₩14,302 | ₩13,151 | ₩13,258 | +0.10% | 36.7만 |
|---|
| 2026.03.25 | ₩13,125 | ₩13,620 | ₩12,924 | ₩13,432 | +2.34% | 20만 |
|---|
| 2026.03.24 | ₩13,071 | ₩13,365 | ₩12,884 | ₩13,232 | +1.23% | 24만 |
|---|
| 2026.03.23 | ₩12,536 | ₩13,232 | ₩12,161 | ₩13,232 | +5.55% | 37만 |
|---|
| 2026.03.20 | ₩13,312 | ₩13,312 | ₩11,733 | ₩12,242 | -8.04% | 73만 |
|---|
| 2026.03.19 | ₩13,646 | ₩13,780 | ₩13,579 | ₩13,700 | +0.39% | 8.8만 |
|---|
| 2026.03.18 | ₩13,579 | ₩13,847 | ₩13,419 | ₩13,740 | +1.18% | 7.7만 |
|---|
| 2026.03.17 | ₩13,566 | ₩13,700 | ₩13,392 | ₩13,553 | -0.10% | 5.1만 |
|---|
| 2026.03.16 | ₩13,593 | ₩13,713 | ₩13,459 | ₩13,566 | -0.20% | 3.4만 |
|---|
| 2026.03.13 | ₩14,048 | ₩14,048 | ₩13,539 | ₩13,593 | -3.24% | 7만 |
|---|
| 2026.03.12 | ₩14,128 | ₩14,195 | ₩13,713 | ₩13,753 | -2.65% | 7.2만 |
|---|
| 2026.03.11 | ₩13,860 | ₩14,235 | ₩13,860 | ₩14,182 | +2.32% | 5.7만 |
|---|
| 2026.03.10 | ₩14,074 | ₩14,182 | ₩13,887 | ₩13,967 | -0.76% | 4.7만 |
|---|
| 2026.03.09 | ₩14,275 | ₩14,342 | ₩13,914 | ₩13,914 | -2.53% | 8.1만 |
|---|
| 2026.03.06 | ₩14,543 | ₩14,623 | ₩14,182 | ₩14,262 | -1.93% | 7.1만 |
|---|
| 2026.03.05 | ₩14,074 | ₩14,462 | ₩13,941 | ₩14,262 | +1.33% | 10만 |
|---|
| 2026.03.04 | ₩14,115 | ₩14,222 | ₩14,008 | ₩14,008 | -0.76% | 2.9만 |
|---|
| 2026.03.03 | ₩14,248 | ₩14,275 | ₩13,847 | ₩14,182 | -0.47% | 7.2만 |
|---|
| 2026.03.02 | ₩14,369 | ₩14,489 | ₩14,208 | ₩14,382 | +0.09% | 14만 |
|---|
| 2026.02.27 | ₩14,008 | ₩14,342 | ₩13,954 | ₩14,302 | +2.10% | 10.9만 |
|---|
| 2026.02.26 | ₩13,901 | ₩14,008 | ₩13,807 | ₩13,887 | -0.10% | 3.5만 |
|---|
| 2026.02.25 | ₩14,034 | ₩14,141 | ₩13,727 | ₩13,981 | -0.38% | 4만 |
|---|
| 2026.02.24 | ₩13,713 | ₩14,034 | ₩13,673 | ₩14,008 | +2.15% | 4.8만 |
|---|
| 2026.02.23 | ₩13,887 | ₩14,034 | ₩13,687 | ₩13,780 | -0.77% | 8.9만 |
|---|
| 2026.02.20 | ₩13,901 | ₩14,048 | ₩13,780 | ₩13,874 | -0.19% | 3.6만 |
|---|
| 2026.02.19 | ₩14,182 | ₩14,182 | ₩13,847 | ₩13,927 | -1.79% | 4.3만 |
|---|
| 2026.02.18 | ₩14,168 | ₩14,208 | ₩14,008 | ₩14,115 | -0.38% | 5.4만 |
|---|
| 2026.02.17 | ₩13,807 | ₩14,182 | ₩13,646 | ₩14,101 | +2.13% | 8.4만 |
|---|
| 2026.02.13 | ₩13,834 | ₩13,847 | ₩13,673 | ₩13,780 | -0.39% | 7.7만 |
|---|
| 2026.02.12 | ₩13,941 | ₩13,941 | ₩13,660 | ₩13,753 | -1.34% | 7.7만 |
|---|
| 2026.02.11 | ₩13,860 | ₩13,927 | ₩13,727 | ₩13,901 | +0.29% | 8.1만 |
|---|
| 2026.02.10 | ₩13,753 | ₩13,860 | ₩13,700 | ₩13,780 | +0.19% | 5.7만 |
|---|
| 2026.02.09 | ₩13,914 | ₩13,954 | ₩13,633 | ₩13,700 | -1.54% | 15.1만 |
|---|
| 2026.02.06 | ₩13,860 | ₩14,048 | ₩13,847 | ₩13,901 | +0.29% | 9.6만 |
|---|
| 2026.02.05 | ₩13,914 | ₩14,061 | ₩13,847 | ₩13,887 | -0.19% | 6.8만 |
|---|
| 2026.02.04 | ₩14,101 | ₩14,302 | ₩13,901 | ₩14,021 | -0.57% | 11.4만 |
|---|
| 2026.02.03 | ₩14,222 | ₩14,315 | ₩13,927 | ₩14,182 | -0.28% | 11만 |
|---|
| 2026.02.02 | ₩13,954 | ₩14,355 | ₩13,713 | ₩14,235 | +2.01% | 12.3만 |
|---|
| 2026.01.30 | ₩14,115 | ₩14,329 | ₩13,941 | ₩14,275 | +1.14% | 13.8만 |
|---|
| 2026.01.29 | ₩14,382 | ₩14,583 | ₩14,128 | ₩14,208 | -1.21% | 9.8만 |
|---|
| 2026.01.28 | ₩14,784 | ₩14,864 | ₩14,182 | ₩14,248 | -3.62% | 7.4만 |
|---|
| 2026.01.27 | ₩13,927 | ₩14,917 | ₩13,927 | ₩14,663 | +5.28% | 34만 |
|---|
| 2026.01.26 | ₩14,235 | ₩14,235 | ₩13,767 | ₩13,914 | -2.26% | 13.3만 |
|---|
| 2026.01.23 | ₩14,396 | ₩14,436 | ₩14,074 | ₩14,128 | -1.86% | 6.5만 |
|---|
| 2026.01.22 | ₩14,382 | ₩14,449 | ₩14,141 | ₩14,141 | -1.67% | 7.4만 |
|---|
| 2026.01.21 | ₩14,088 | ₩14,436 | ₩13,981 | ₩14,382 | +2.09% | 14.3만 |
|---|
| 2026.01.20 | ₩13,860 | ₩14,074 | ₩13,673 | ₩13,954 | +0.68% | 24.7만 |
|---|
| 2026.01.16 | ₩14,048 | ₩14,182 | ₩13,941 | ₩13,941 | -0.76% | 6.7만 |
|---|
| 2026.01.15 | ₩14,302 | ₩14,302 | ₩13,981 | ₩14,048 | -1.78% | 10.5만 |
|---|
| 2026.01.14 | ₩14,663 | ₩14,663 | ₩14,235 | ₩14,355 | -2.10% | 10.6만 |
|---|
| 2026.01.13 | ₩14,128 | ₩14,850 | ₩14,061 | ₩14,623 | +3.50% | 24.1만 |
|---|
| 2026.01.12 | ₩14,034 | ₩14,262 | ₩13,954 | ₩14,021 | -0.10% | 14만 |
|---|
| 2026.01.09 | ₩13,941 | ₩14,034 | ₩13,767 | ₩14,034 | +0.67% | 15.9만 |
|---|
| 2026.01.08 | ₩13,753 | ₩14,088 | ₩13,753 | ₩13,887 | +0.97% | 14.9만 |
|---|
| 2026.01.07 | ₩13,687 | ₩13,700 | ₩13,459 | ₩13,579 | -0.78% | 10.9만 |
|---|
| 2026.01.06 | ₩13,780 | ₩14,088 | ₩13,713 | ₩13,834 | +0.39% | 8.5만 |
|---|
| 2026.01.05 | ₩13,780 | ₩13,994 | ₩13,459 | ₩13,820 | +0.29% | 20.8만 |
|---|
| 2026.01.02 | ₩13,954 | ₩13,954 | ₩13,553 | ₩13,740 | -1.53% | 15.1만 |
|---|
| 2025.12.31 | ₩13,874 | ₩13,914 | ₩13,753 | ₩13,847 | -0.19% | 4.9만 |
|---|
| 2025.12.30 | ₩13,981 | ₩14,021 | ₩13,807 | ₩13,847 | -0.96% | 6.8만 |
|---|
| 2025.12.29 | ₩14,168 | ₩14,168 | ₩13,927 | ₩14,008 | -1.13% | 6.3만 |
|---|
| 2025.12.26 | ₩14,115 | ₩14,235 | ₩14,008 | ₩14,195 | +0.57% | 5.5만 |
|---|
| 2025.12.24 | ₩13,967 | ₩14,101 | ₩13,874 | ₩14,048 | +0.57% | 4.9만 |
|---|
| 2025.12.23 | ₩13,981 | ₩14,115 | ₩13,887 | ₩13,901 | -0.57% | 7.7만 |
|---|
| 2025.12.22 | ₩14,168 | ₩14,182 | ₩13,874 | ₩14,021 | -1.04% | 5.9만 |
|---|
| 2025.12.19 | ₩13,687 | ₩14,128 | ₩13,687 | ₩14,101 | +3.03% | 11.6만 |
|---|
| 2025.12.18 | ₩13,820 | ₩13,887 | ₩13,553 | ₩13,620 | -1.45% | 13.9만 |
|---|
| 2025.12.17 | ₩14,061 | ₩14,155 | ₩13,807 | ₩13,901 | -1.14% | 6.3만 |
|---|
| 2025.12.16 | ₩14,275 | ₩14,289 | ₩13,914 | ₩13,994 | -1.97% | 8.6만 |
|---|
| 2025.12.15 | ₩14,489 | ₩14,570 | ₩14,262 | ₩14,262 | -1.57% | 10.7만 |
|---|
| 2025.12.12 | ₩14,155 | ₩14,422 | ₩14,155 | ₩14,369 | +1.51% | 18.2만 |
|---|
| 2025.12.11 | ₩14,155 | ₩14,449 | ₩14,155 | ₩14,222 | +0.47% | 8.2만 |
|---|
| 2025.12.10 | ₩14,503 | ₩14,516 | ₩14,182 | ₩14,195 | -2.12% | 8.5만 |
|---|
| 2025.12.09 | ₩14,195 | ₩14,503 | ₩14,155 | ₩14,503 | +2.17% | 21.7만 |
|---|
| 2025.12.08 | ₩14,195 | ₩14,516 | ₩13,927 | ₩14,048 | -1.04% | 29.9만 |
|---|
| 2025.12.05 | ₩14,048 | ₩14,703 | ₩13,981 | ₩14,342 | +2.10% | 31.7만 |
|---|
| 2025.12.04 | ₩13,406 | ₩13,553 | ₩13,339 | ₩13,513 | +0.80% | 13.5만 |
|---|
| 2025.12.03 | ₩13,419 | ₩13,486 | ₩13,299 | ₩13,419 | 0.00% | 14.2만 |
|---|
| 2025.12.02 | ₩13,312 | ₩13,419 | ₩13,258 | ₩13,365 | +0.40% | 9.5만 |
|---|
| 2025.12.01 | ₩13,245 | ₩13,392 | ₩13,245 | ₩13,325 | +0.61% | 8.7만 |
|---|
| 2025.11.28 | ₩13,218 | ₩13,312 | ₩13,165 | ₩13,272 | +0.40% | 2.4만 |
|---|
| 2025.11.26 | ₩13,285 | ₩13,365 | ₩13,165 | ₩13,191 | -0.70% | 9.9만 |
|---|
| 2025.11.25 | ₩13,339 | ₩13,513 | ₩13,258 | ₩13,325 | -0.10% | 7.6만 |
|---|
| 2025.11.24 | ₩13,339 | ₩13,472 | ₩13,218 | ₩13,392 | +0.40% | 8.3만 |
|---|
| 2025.11.21 | ₩13,232 | ₩13,365 | ₩13,044 | ₩13,365 | +1.01% | 23.8만 |
|---|
| 2025.11.20 | ₩13,579 | ₩13,579 | ₩13,151 | ₩13,191 | -2.86% | 18.7만 |
|---|
| 2025.11.19 | ₩13,111 | ₩13,687 | ₩13,111 | ₩13,593 | +3.67% | 29.4만 |
|---|
| 2025.11.18 | ₩13,044 | ₩13,138 | ₩12,964 | ₩13,071 | +0.21% | 15.5만 |
|---|
| 2025.11.17 | ₩13,151 | ₩13,191 | ₩13,058 | ₩13,151 | 0.00% | 7.9만 |
|---|
| 2025.11.14 | ₩13,058 | ₩13,151 | ₩13,004 | ₩13,111 | +0.41% | 6.1만 |
|---|
| 2025.11.13 | ₩13,218 | ₩13,232 | ₩13,004 | ₩13,071 | -1.11% | 10.1만 |
|---|
| 2025.11.12 | ₩13,138 | ₩13,205 | ₩13,125 | ₩13,178 | +0.31% | 6.8만 |
|---|
| 2025.11.11 | ₩13,165 | ₩13,285 | ₩13,165 | ₩13,205 | +0.30% | 9.8만 |
|---|
| 2025.11.10 | ₩13,058 | ₩13,312 | ₩13,058 | ₩13,205 | +1.13% | 14.1만 |
|---|
| 2025.11.07 | ₩13,191 | ₩13,272 | ₩13,071 | ₩13,151 | -0.30% | 13만 |
|---|
| 2025.11.06 | ₩13,178 | ₩13,299 | ₩13,071 | ₩13,218 | +0.30% | 12.2만 |
|---|
| 2025.11.05 | ₩12,911 | ₩13,191 | ₩12,911 | ₩13,165 | +1.97% | 27.6만 |
|---|
| 2025.11.04 | ₩12,977 | ₩13,165 | ₩12,911 | ₩13,071 | +0.72% | 39만 |
|---|
| 2025.11.03 | ₩13,218 | ₩13,379 | ₩12,991 | ₩13,232 | +0.10% | 79.3만 |
|---|
| 2025.10.31 | ₩11,974 | ₩12,121 | ₩11,827 | ₩12,068 | +0.78% | 3.7만 |
|---|
| 2025.10.30 | ₩12,028 | ₩12,094 | ₩11,907 | ₩11,934 | -0.78% | 4.1만 |
|---|
| 2025.10.29 | ₩12,335 | ₩12,335 | ₩12,041 | ₩12,041 | -2.39% | 5만 |
|---|
| 2025.10.28 | ₩12,389 | ₩12,589 | ₩12,295 | ₩12,322 | -0.54% | 4.3만 |
|---|
| 2025.10.27 | ₩12,054 | ₩12,630 | ₩12,054 | ₩12,402 | +2.89% | 8.1만 |
|---|
| 2025.10.24 | ₩12,228 | ₩12,255 | ₩12,041 | ₩12,135 | -0.77% | 3.4만 |
|---|
| 2025.10.23 | ₩12,255 | ₩12,255 | ₩12,028 | ₩12,201 | -0.44% | 4만 |
|---|
| 2025.10.22 | ₩11,680 | ₩12,188 | ₩11,680 | ₩12,108 | +3.67% | 9.9만 |
|---|
| 2025.10.21 | ₩11,947 | ₩12,135 | ₩11,653 | ₩11,760 | -1.57% | 6.4만 |
|---|
| 2025.10.20 | ₩11,947 | ₩12,268 | ₩11,947 | ₩12,028 | +0.67% | 12.4만 |
|---|
| 2025.10.17 | ₩11,733 | ₩11,921 | ₩11,546 | ₩11,840 | +0.91% | 10.1만 |
|---|
| 2025.10.16 | ₩12,014 | ₩12,175 | ₩11,867 | ₩11,894 | -1.00% | 11.6만 |
|---|
| 2025.10.15 | ₩12,148 | ₩12,349 | ₩11,720 | ₩12,148 | 0.00% | 9만 |
|---|
| 2025.10.14 | ₩11,038 | ₩12,068 | ₩11,038 | ₩11,974 | +8.48% | 20.5만 |
|---|
| 2025.10.13 | ₩10,823 | ₩11,345 | ₩10,703 | ₩11,051 | +2.10% | 19.9만 |
|---|
| 2025.10.10 | ₩11,171 | ₩11,372 | ₩10,904 | ₩11,011 | -1.44% | 8.8만 |
|---|