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 | ₩13,855 | ₩13,855 | ₩13,615 | ₩13,748 | -0.77% | 2.6만 |
| 2026.10.08 | ₩13,882 | ₩14,082 | ₩13,695 | ₩13,869 | -0.10% | 2.2만 |
| 2026.10.07 | ₩13,735 | ₩13,895 | ₩13,628 | ₩13,815 | +0.58% | 3.7만 |
| 2026.10.06 | ₩13,828 | ₩14,109 | ₩13,655 | ₩13,695 | -0.97% | 6.7만 |
| 2026.10.05 | ₩14,176 | ₩14,243 | ₩13,681 | ₩13,882 | -2.07% | 4.2만 |
| 2026.10.02 | ₩14,029 | ₩14,216 | ₩13,869 | ₩14,149 | +0.86% | 2.1만 |
| 2026.10.01 | ₩13,895 | ₩14,162 | ₩13,655 | ₩13,989 | +0.67% | 7.2만 |
| 2026.09.30 | ₩14,069 | ₩14,069 | ₩13,762 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,802 |
| -1.90% |
| 2.7만 |
| 2026.09.29 | ₩14,029 | ₩14,082 | ₩13,842 | ₩14,029 | 0.00% | 2.9만 |
|---|
| 2026.09.28 | ₩14,176 | ₩14,229 | ₩13,882 | ₩14,015 | -1.13% | 4.7만 |
|---|
| 2026.09.25 | ₩14,176 | ₩14,216 | ₩13,588 | ₩14,109 | -0.47% | 8.7만 |
|---|
| 2026.09.24 | ₩14,430 | ₩14,430 | ₩14,162 | ₩14,283 | -1.02% | 3만 |
|---|
| 2026.09.23 | ₩14,764 | ₩14,764 | ₩14,376 | ₩14,416 | -2.35% | 1.8만 |
|---|
| 2026.09.22 | ₩14,750 | ₩14,817 | ₩14,483 | ₩14,617 | -0.91% | 3.3만 |
|---|
| 2026.09.21 | ₩15,044 | ₩15,071 | ₩14,790 | ₩14,937 | -0.71% | 4.1만 |
|---|
| 2026.09.18 | ₩15,044 | ₩15,205 | ₩14,951 | ₩15,098 | +0.36% | 3.5만 |
|---|
| 2026.09.17 | ₩14,830 | ₩15,071 | ₩14,817 | ₩15,031 | +1.35% | 2.3만 |
|---|
| 2026.09.16 | ₩14,884 | ₩15,084 | ₩14,750 | ₩14,830 | -0.36% | 2.6만 |
|---|
| 2026.09.15 | ₩15,031 | ₩15,191 | ₩14,790 | ₩15,031 | 0.00% | 2.5만 |
|---|
| 2026.09.14 | ₩14,991 | ₩15,165 | ₩14,697 | ₩15,071 | +0.53% | 4.5만 |
|---|
| 2026.09.11 | ₩15,044 | ₩15,218 | ₩14,830 | ₩15,004 | -0.27% | 3.5만 |
|---|
| 2026.09.10 | ₩15,338 | ₩15,338 | ₩15,084 | ₩15,124 | -1.39% | 1.4만 |
|---|
| 2026.09.09 | ₩15,418 | ₩15,565 | ₩14,937 | ₩15,338 | -0.52% | 3.4만 |
|---|
| 2026.09.08 | ₩15,218 | ₩15,712 | ₩14,884 | ₩15,418 | +1.32% | 9.2만 |
|---|
| 2026.09.04 | ₩14,029 | ₩15,378 | ₩14,029 | ₩15,218 | +8.48% | 7.2만 |
|---|
| 2026.09.03 | ₩15,111 | ₩15,151 | ₩14,884 | ₩15,004 | -0.71% | 3.8만 |
|---|
| 2026.09.02 | ₩14,643 | ₩15,231 | ₩14,483 | ₩15,084 | +3.01% | 9만 |
|---|
| 2026.09.01 | ₩14,443 | ₩14,777 | ₩14,430 | ₩14,657 | +1.48% | 5.6만 |
|---|
| 2026.08.31 | ₩14,737 | ₩14,737 | ₩14,243 | ₩14,430 | -2.09% | 3.9만 |
|---|
| 2026.08.28 | ₩14,229 | ₩14,697 | ₩14,176 | ₩14,563 | +2.35% | 6.2만 |
|---|
| 2026.08.27 | ₩14,176 | ₩14,537 | ₩14,002 | ₩14,162 | -0.09% | 7만 |
|---|
| 2026.08.26 | ₩14,149 | ₩14,537 | ₩13,989 | ₩14,243 | +0.66% | 5.5만 |
|---|
| 2026.08.25 | ₩14,109 | ₩14,336 | ₩13,949 | ₩14,283 | +1.23% | 2.3만 |
|---|
| 2026.08.24 | ₩14,136 | ₩14,283 | ₩13,909 | ₩14,283 | +1.04% | 3.4만 |
|---|
| 2026.08.21 | ₩14,096 | ₩14,349 | ₩13,962 | ₩14,269 | +1.23% | 4.8만 |
|---|
| 2026.08.20 | ₩14,336 | ₩14,336 | ₩13,962 | ₩14,042 | -2.05% | 4.9만 |
|---|
| 2026.08.19 | ₩14,149 | ₩14,296 | ₩14,096 | ₩14,162 | +0.09% | 2.1만 |
|---|
| 2026.08.18 | ₩14,283 | ₩14,296 | ₩14,015 | ₩14,136 | -1.03% | 3.2만 |
|---|
| 2026.08.17 | ₩14,162 | ₩14,376 | ₩13,882 | ₩14,109 | -0.38% | 5.2만 |
|---|
| 2026.08.14 | ₩14,283 | ₩14,403 | ₩14,122 | ₩14,256 | -0.19% | 3.4만 |
|---|
| 2026.08.13 | ₩14,082 | ₩14,483 | ₩14,015 | ₩14,162 | +0.57% | 4.3만 |
|---|
| 2026.08.12 | ₩13,922 | ₩14,189 | ₩13,909 | ₩14,015 | +0.67% | 2.1만 |
|---|
| 2026.08.11 | ₩14,296 | ₩14,537 | ₩14,056 | ₩14,069 | -1.59% | 3만 |
|---|
| 2026.08.10 | ₩14,136 | ₩14,496 | ₩13,989 | ₩14,296 | +1.13% | 4.6만 |
|---|
| 2026.08.07 | ₩14,069 | ₩14,243 | ₩13,895 | ₩14,136 | +0.47% | 4.6만 |
|---|
| 2026.08.06 | ₩14,109 | ₩14,430 | ₩13,962 | ₩14,216 | +0.76% | 2.2만 |
|---|
| 2026.08.05 | ₩14,056 | ₩14,149 | ₩13,668 | ₩13,949 | -0.76% | 11.1만 |
|---|
| 2026.08.04 | ₩14,162 | ₩14,229 | ₩13,869 | ₩14,029 | -0.94% | 2.6만 |
|---|
| 2026.08.03 | ₩14,296 | ₩14,416 | ₩14,042 | ₩14,296 | 0.00% | 2.5만 |
|---|
| 2026.07.31 | ₩13,802 | ₩14,937 | ₩13,668 | ₩14,390 | +4.26% | 7.4만 |
|---|
| 2026.07.30 | ₩13,561 | ₩14,149 | ₩13,561 | ₩13,855 | +2.17% | 5.6만 |
|---|
| 2026.07.29 | ₩13,775 | ₩13,775 | ₩13,548 | ₩13,681 | -0.68% | 2.9만 |
|---|
| 2026.07.28 | ₩13,722 | ₩13,815 | ₩13,361 | ₩13,628 | -0.68% | 6.8만 |
|---|
| 2026.07.27 | ₩13,481 | ₩13,788 | ₩13,481 | ₩13,668 | +1.39% | 5.4만 |
|---|
| 2026.07.24 | ₩14,056 | ₩14,056 | ₩13,601 | ₩13,735 | -2.28% | 4.5만 |
|---|
| 2026.07.23 | ₩14,109 | ₩14,243 | ₩13,909 | ₩13,935 | -1.23% | 2.4만 |
|---|
| 2026.07.22 | ₩14,176 | ₩14,243 | ₩13,949 | ₩14,096 | -0.57% | 3.2만 |
|---|
| 2026.07.21 | ₩14,002 | ₩14,189 | ₩13,815 | ₩14,029 | +0.19% | 2.8만 |
|---|
| 2026.07.20 | ₩13,762 | ₩14,162 | ₩13,735 | ₩13,989 | +1.65% | 14.1만 |
|---|
| 2026.07.17 | ₩14,149 | ₩14,269 | ₩13,655 | ₩13,695 | -3.21% | 3만 |
|---|
| 2026.07.16 | ₩14,456 | ₩14,483 | ₩14,056 | ₩14,082 | -2.59% | 3.2만 |
|---|
| 2026.07.15 | ₩14,390 | ₩14,390 | ₩14,002 | ₩14,296 | -0.65% | 4만 |
|---|
| 2026.07.14 | ₩14,309 | ₩14,563 | ₩14,109 | ₩14,283 | -0.19% | 5.8만 |
|---|
| 2026.07.13 | ₩14,376 | ₩14,750 | ₩14,323 | ₩14,376 | 0.00% | 4.5만 |
|---|
| 2026.07.10 | ₩14,309 | ₩14,430 | ₩14,082 | ₩14,376 | +0.47% | 3.6만 |
|---|
| 2026.07.09 | ₩14,577 | ₩14,577 | ₩14,203 | ₩14,216 | -2.47% | 2.3만 |
|---|
| 2026.07.08 | ₩14,710 | ₩14,897 | ₩14,523 | ₩14,710 | 0.00% | 8.2만 |
|---|
| 2026.07.07 | ₩13,882 | ₩14,697 | ₩13,882 | ₩14,617 | +5.29% | 11.4만 |
|---|
| 2026.07.06 | ₩13,414 | ₩13,935 | ₩13,361 | ₩13,828 | +3.09% | 6.7만 |
|---|
| 2026.07.02 | ₩13,321 | ₩13,815 | ₩13,321 | ₩13,347 | +0.20% | 5.1만 |
|---|
| 2026.07.01 | ₩13,187 | ₩13,388 | ₩13,094 | ₩13,227 | +0.30% | 10.4만 |
|---|
| 2026.06.30 | ₩13,214 | ₩13,374 | ₩13,094 | ₩13,334 | +0.91% | 7.3만 |
|---|
| 2026.06.29 | ₩13,241 | ₩13,561 | ₩13,227 | ₩13,241 | 0.00% | 6.5만 |
|---|
| 2026.06.26 | ₩13,548 | ₩13,641 | ₩13,254 | ₩13,334 | -1.58% | 12만 |
|---|
| 2026.06.25 | ₩13,508 | ₩13,641 | ₩13,414 | ₩13,494 | -0.10% | 20.9만 |
|---|
| 2026.06.24 | ₩13,735 | ₩13,962 | ₩13,494 | ₩13,588 | -1.07% | 5.7만 |
|---|
| 2026.06.23 | ₩13,722 | ₩13,989 | ₩13,655 | ₩13,855 | +0.97% | 5만 |
|---|
| 2026.06.22 | ₩13,521 | ₩14,015 | ₩13,521 | ₩13,882 | +2.67% | 8.3만 |
|---|
| 2026.06.18 | ₩13,628 | ₩13,815 | ₩13,388 | ₩13,708 | +0.59% | 16만 |
|---|
| 2026.06.17 | ₩13,949 | ₩14,042 | ₩13,641 | ₩13,668 | -2.01% | 10.3만 |
|---|
| 2026.06.16 | ₩14,029 | ₩14,136 | ₩13,828 | ₩13,855 | -1.24% | 8.6만 |
|---|
| 2026.06.15 | ₩14,349 | ₩14,363 | ₩13,962 | ₩14,042 | -2.14% | 5.3만 |
|---|
| 2026.06.12 | ₩13,909 | ₩14,590 | ₩13,909 | ₩14,430 | +3.75% | 10.3만 |
|---|
| 2026.06.11 | ₩14,349 | ₩14,550 | ₩14,162 | ₩14,203 | -1.02% | 3.7만 |
|---|
| 2026.06.10 | ₩14,283 | ₩14,483 | ₩14,109 | ₩14,309 | +0.19% | 3.8만 |
|---|
| 2026.06.09 | ₩14,349 | ₩14,403 | ₩13,909 | ₩14,162 | -1.30% | 8만 |
|---|
| 2026.06.08 | ₩14,470 | ₩14,577 | ₩14,162 | ₩14,363 | -0.74% | 10.6만 |
|---|
| 2026.06.05 | ₩14,296 | ₩14,430 | ₩14,162 | ₩14,336 | +0.28% | 6.8만 |
|---|
| 2026.06.04 | ₩14,229 | ₩14,523 | ₩14,149 | ₩14,443 | +1.50% | 6.9만 |
|---|
| 2026.06.03 | ₩14,430 | ₩14,430 | ₩14,029 | ₩14,349 | -0.56% | 13만 |
|---|
| 2026.06.02 | ₩14,563 | ₩14,563 | ₩14,229 | ₩14,363 | -1.38% | 9.6만 |
|---|
| 2026.06.01 | ₩14,537 | ₩14,657 | ₩14,243 | ₩14,657 | +0.83% | 11만 |
|---|
| 2026.05.29 | ₩14,924 | ₩15,098 | ₩14,229 | ₩14,697 | -1.52% | 29.9만 |
|---|
| 2026.05.28 | ₩14,750 | ₩15,044 | ₩14,670 | ₩14,951 | +1.36% | 8만 |
|---|
| 2026.05.27 | ₩14,697 | ₩14,897 | ₩14,630 | ₩14,777 | +0.55% | 9.2만 |
|---|
| 2026.05.26 | ₩15,018 | ₩15,485 | ₩14,764 | ₩14,911 | -0.71% | 14.6만 |
|---|
| 2026.05.22 | ₩15,485 | ₩15,739 | ₩15,245 | ₩15,311 | -1.12% | 6.3만 |
|---|
| 2026.05.21 | ₩15,111 | ₩15,499 | ₩15,044 | ₩15,405 | +1.95% | 9.2만 |
|---|
| 2026.05.20 | ₩15,218 | ₩15,352 | ₩15,098 | ₩15,205 | -0.09% | 6.9만 |
|---|
| 2026.05.19 | ₩15,031 | ₩15,205 | ₩14,857 | ₩15,098 | +0.44% | 5.8만 |
|---|
| 2026.05.18 | ₩14,483 | ₩15,258 | ₩14,483 | ₩15,058 | +3.97% | 22.1만 |
|---|
| 2026.05.15 | ₩14,376 | ₩14,470 | ₩14,216 | ₩14,309 | -0.46% | 5.2만 |
|---|
| 2026.05.14 | ₩14,390 | ₩14,710 | ₩14,336 | ₩14,537 | +1.02% | 5.2만 |
|---|
| 2026.05.13 | ₩14,697 | ₩14,777 | ₩14,283 | ₩14,403 | -2.00% | 5.3만 |
|---|
| 2026.05.12 | ₩14,630 | ₩14,804 | ₩14,456 | ₩14,657 | +0.18% | 7.7만 |
|---|
| 2026.05.11 | ₩14,563 | ₩15,018 | ₩14,563 | ₩14,777 | +1.47% | 6.2만 |
|---|
| 2026.05.08 | ₩14,697 | ₩14,884 | ₩14,456 | ₩14,804 | +0.73% | 3.8만 |
|---|
| 2026.05.07 | ₩14,804 | ₩14,857 | ₩14,430 | ₩14,750 | -0.36% | 4.9만 |
|---|
| 2026.05.06 | ₩15,285 | ₩15,432 | ₩14,737 | ₩14,911 | -2.45% | 9.3만 |
|---|
| 2026.05.05 | ₩15,178 | ₩15,418 | ₩15,165 | ₩15,365 | +1.23% | 9.3만 |
|---|
| 2026.05.04 | ₩15,044 | ₩15,205 | ₩14,871 | ₩15,165 | +0.80% | 8.4만 |
|---|
| 2026.05.01 | ₩14,550 | ₩14,991 | ₩14,537 | ₩14,951 | +2.75% | 16.2만 |
|---|
| 2026.04.30 | ₩14,229 | ₩14,496 | ₩13,815 | ₩14,403 | +1.22% | 5.9만 |
|---|
| 2026.04.29 | ₩14,323 | ₩14,470 | ₩14,256 | ₩14,390 | +0.47% | 5.4만 |
|---|
| 2026.04.28 | ₩14,510 | ₩14,550 | ₩14,149 | ₩14,336 | -1.20% | 4.4만 |
|---|
| 2026.04.27 | ₩14,042 | ₩14,523 | ₩13,949 | ₩14,443 | +2.85% | 18.8만 |
|---|
| 2026.04.24 | ₩13,842 | ₩14,162 | ₩13,735 | ₩14,056 | +1.54% | 16.5만 |
|---|
| 2026.04.23 | ₩13,668 | ₩14,029 | ₩13,641 | ₩13,935 | +1.96% | 15만 |
|---|
| 2026.04.22 | ₩13,641 | ₩13,681 | ₩13,521 | ₩13,601 | -0.29% | 3.7만 |
|---|
| 2026.04.21 | ₩13,762 | ₩13,762 | ₩13,508 | ₩13,521 | -1.75% | 7.9만 |
|---|
| 2026.04.20 | ₩13,468 | ₩13,788 | ₩13,307 | ₩13,762 | +2.18% | 7.6만 |
|---|
| 2026.04.17 | ₩13,481 | ₩13,521 | ₩13,294 | ₩13,521 | +0.30% | 7.9만 |
|---|
| 2026.04.16 | ₩13,561 | ₩13,668 | ₩13,454 | ₩13,534 | -0.20% | 5.4만 |
|---|
| 2026.04.15 | ₩13,468 | ₩13,708 | ₩13,347 | ₩13,655 | +1.39% | 10만 |
|---|
| 2026.04.14 | ₩13,695 | ₩13,695 | ₩13,441 | ₩13,521 | -1.27% | 6.8만 |
|---|
| 2026.04.13 | ₩13,534 | ₩13,895 | ₩13,534 | ₩13,695 | +1.18% | 8.3만 |
|---|
| 2026.04.10 | ₩13,508 | ₩13,975 | ₩13,454 | ₩13,601 | +0.69% | 14.1만 |
|---|
| 2026.04.09 | ₩13,414 | ₩13,441 | ₩13,120 | ₩13,200 | -1.59% | 8.7만 |
|---|
| 2026.04.08 | ₩13,307 | ₩13,468 | ₩13,267 | ₩13,441 | +1.00% | 8.2만 |
|---|
| 2026.04.07 | ₩13,762 | ₩13,975 | ₩13,401 | ₩13,441 | -2.33% | 7.3만 |
|---|
| 2026.04.06 | ₩13,428 | ₩13,762 | ₩13,307 | ₩13,735 | +2.29% | 12만 |
|---|
| 2026.04.02 | ₩13,174 | ₩13,628 | ₩13,174 | ₩13,481 | +2.33% | 9.3만 |
|---|
| 2026.04.01 | ₩13,481 | ₩13,481 | ₩13,094 | ₩13,307 | -1.29% | 9만 |
|---|
| 2026.03.31 | ₩13,294 | ₩13,708 | ₩13,281 | ₩13,468 | +1.31% | 10.3만 |
|---|
| 2026.03.30 | ₩13,788 | ₩13,895 | ₩13,160 | ₩13,294 | -3.59% | 16.7만 |
|---|
| 2026.03.27 | ₩13,347 | ₩14,082 | ₩13,294 | ₩13,788 | +3.30% | 27.3만 |
|---|
| 2026.03.26 | ₩13,227 | ₩14,283 | ₩13,134 | ₩13,241 | +0.10% | 36.7만 |
|---|
| 2026.03.25 | ₩13,107 | ₩13,601 | ₩12,907 | ₩13,414 | +2.34% | 20만 |
|---|
| 2026.03.24 | ₩13,054 | ₩13,347 | ₩12,866 | ₩13,214 | +1.23% | 24만 |
|---|
| 2026.03.23 | ₩12,519 | ₩13,214 | ₩12,145 | ₩13,214 | +5.55% | 37만 |
|---|
| 2026.03.20 | ₩13,294 | ₩13,294 | ₩11,717 | ₩12,225 | -8.04% | 73만 |
|---|
| 2026.03.19 | ₩13,628 | ₩13,762 | ₩13,561 | ₩13,681 | +0.39% | 8.8만 |
|---|
| 2026.03.18 | ₩13,561 | ₩13,828 | ₩13,401 | ₩13,722 | +1.18% | 7.7만 |
|---|
| 2026.03.17 | ₩13,548 | ₩13,681 | ₩13,374 | ₩13,534 | -0.10% | 5.1만 |
|---|
| 2026.03.16 | ₩13,575 | ₩13,695 | ₩13,441 | ₩13,548 | -0.20% | 3.4만 |
|---|
| 2026.03.13 | ₩14,029 | ₩14,029 | ₩13,521 | ₩13,575 | -3.24% | 7만 |
|---|
| 2026.03.12 | ₩14,109 | ₩14,176 | ₩13,695 | ₩13,735 | -2.65% | 7.2만 |
|---|
| 2026.03.11 | ₩13,842 | ₩14,216 | ₩13,842 | ₩14,162 | +2.32% | 5.7만 |
|---|
| 2026.03.10 | ₩14,056 | ₩14,162 | ₩13,869 | ₩13,949 | -0.76% | 4.7만 |
|---|
| 2026.03.09 | ₩14,256 | ₩14,323 | ₩13,895 | ₩13,895 | -2.53% | 8.1만 |
|---|
| 2026.03.06 | ₩14,523 | ₩14,603 | ₩14,162 | ₩14,243 | -1.93% | 7.1만 |
|---|
| 2026.03.05 | ₩14,056 | ₩14,443 | ₩13,922 | ₩14,243 | +1.33% | 10만 |
|---|
| 2026.03.04 | ₩14,096 | ₩14,203 | ₩13,989 | ₩13,989 | -0.76% | 2.9만 |
|---|
| 2026.03.03 | ₩14,229 | ₩14,256 | ₩13,828 | ₩14,162 | -0.47% | 7.2만 |
|---|
| 2026.03.02 | ₩14,349 | ₩14,470 | ₩14,189 | ₩14,363 | +0.09% | 14만 |
|---|
| 2026.02.27 | ₩13,989 | ₩14,323 | ₩13,935 | ₩14,283 | +2.10% | 10.9만 |
|---|
| 2026.02.26 | ₩13,882 | ₩13,989 | ₩13,788 | ₩13,869 | -0.10% | 3.5만 |
|---|
| 2026.02.25 | ₩14,015 | ₩14,122 | ₩13,708 | ₩13,962 | -0.38% | 4만 |
|---|
| 2026.02.24 | ₩13,695 | ₩14,015 | ₩13,655 | ₩13,989 | +2.15% | 4.8만 |
|---|
| 2026.02.23 | ₩13,869 | ₩14,015 | ₩13,668 | ₩13,762 | -0.77% | 8.9만 |
|---|
| 2026.02.20 | ₩13,882 | ₩14,029 | ₩13,762 | ₩13,855 | -0.19% | 3.6만 |
|---|
| 2026.02.19 | ₩14,162 | ₩14,162 | ₩13,828 | ₩13,909 | -1.79% | 4.3만 |
|---|
| 2026.02.18 | ₩14,149 | ₩14,189 | ₩13,989 | ₩14,096 | -0.38% | 5.4만 |
|---|
| 2026.02.17 | ₩13,788 | ₩14,162 | ₩13,628 | ₩14,082 | +2.13% | 8.4만 |
|---|
| 2026.02.13 | ₩13,815 | ₩13,828 | ₩13,655 | ₩13,762 | -0.39% | 7.7만 |
|---|
| 2026.02.12 | ₩13,922 | ₩13,922 | ₩13,641 | ₩13,735 | -1.34% | 7.7만 |
|---|
| 2026.02.11 | ₩13,842 | ₩13,909 | ₩13,708 | ₩13,882 | +0.29% | 8.1만 |
|---|
| 2026.02.10 | ₩13,735 | ₩13,842 | ₩13,681 | ₩13,762 | +0.19% | 5.7만 |
|---|
| 2026.02.09 | ₩13,895 | ₩13,935 | ₩13,615 | ₩13,681 | -1.54% | 15.1만 |
|---|
| 2026.02.06 | ₩13,842 | ₩14,029 | ₩13,828 | ₩13,882 | +0.29% | 9.6만 |
|---|
| 2026.02.05 | ₩13,895 | ₩14,042 | ₩13,828 | ₩13,869 | -0.19% | 6.8만 |
|---|
| 2026.02.04 | ₩14,082 | ₩14,283 | ₩13,882 | ₩14,002 | -0.57% | 11.4만 |
|---|
| 2026.02.03 | ₩14,203 | ₩14,296 | ₩13,909 | ₩14,162 | -0.28% | 11만 |
|---|
| 2026.02.02 | ₩13,935 | ₩14,336 | ₩13,695 | ₩14,216 | +2.01% | 12.3만 |
|---|
| 2026.01.30 | ₩14,096 | ₩14,309 | ₩13,922 | ₩14,256 | +1.14% | 13.8만 |
|---|
| 2026.01.29 | ₩14,363 | ₩14,563 | ₩14,109 | ₩14,189 | -1.21% | 9.8만 |
|---|
| 2026.01.28 | ₩14,764 | ₩14,844 | ₩14,162 | ₩14,229 | -3.62% | 7.4만 |
|---|
| 2026.01.27 | ₩13,909 | ₩14,897 | ₩13,909 | ₩14,643 | +5.28% | 34만 |
|---|
| 2026.01.26 | ₩14,216 | ₩14,216 | ₩13,748 | ₩13,895 | -2.26% | 13.3만 |
|---|
| 2026.01.23 | ₩14,376 | ₩14,416 | ₩14,056 | ₩14,109 | -1.86% | 6.5만 |
|---|
| 2026.01.22 | ₩14,363 | ₩14,430 | ₩14,122 | ₩14,122 | -1.67% | 7.4만 |
|---|
| 2026.01.21 | ₩14,069 | ₩14,416 | ₩13,962 | ₩14,363 | +2.09% | 14.3만 |
|---|
| 2026.01.20 | ₩13,842 | ₩14,056 | ₩13,655 | ₩13,935 | +0.68% | 24.7만 |
|---|
| 2026.01.16 | ₩14,029 | ₩14,162 | ₩13,922 | ₩13,922 | -0.76% | 6.7만 |
|---|
| 2026.01.15 | ₩14,283 | ₩14,283 | ₩13,962 | ₩14,029 | -1.78% | 10.5만 |
|---|
| 2026.01.14 | ₩14,643 | ₩14,643 | ₩14,216 | ₩14,336 | -2.10% | 10.6만 |
|---|
| 2026.01.13 | ₩14,109 | ₩14,830 | ₩14,042 | ₩14,603 | +3.50% | 24.1만 |
|---|
| 2026.01.12 | ₩14,015 | ₩14,243 | ₩13,935 | ₩14,002 | -0.10% | 14만 |
|---|
| 2026.01.09 | ₩13,922 | ₩14,015 | ₩13,748 | ₩14,015 | +0.67% | 15.9만 |
|---|
| 2026.01.08 | ₩13,735 | ₩14,069 | ₩13,735 | ₩13,869 | +0.97% | 14.9만 |
|---|
| 2026.01.07 | ₩13,668 | ₩13,681 | ₩13,441 | ₩13,561 | -0.78% | 10.9만 |
|---|
| 2026.01.06 | ₩13,762 | ₩14,069 | ₩13,695 | ₩13,815 | +0.39% | 8.5만 |
|---|
| 2026.01.05 | ₩13,762 | ₩13,975 | ₩13,441 | ₩13,802 | +0.29% | 20.8만 |
|---|
| 2026.01.02 | ₩13,935 | ₩13,935 | ₩13,534 | ₩13,722 | -1.53% | 15.1만 |
|---|
| 2025.12.31 | ₩13,855 | ₩13,895 | ₩13,735 | ₩13,828 | -0.19% | 4.9만 |
|---|
| 2025.12.30 | ₩13,962 | ₩14,002 | ₩13,788 | ₩13,828 | -0.96% | 6.8만 |
|---|
| 2025.12.29 | ₩14,149 | ₩14,149 | ₩13,909 | ₩13,989 | -1.13% | 6.3만 |
|---|
| 2025.12.26 | ₩14,096 | ₩14,216 | ₩13,989 | ₩14,176 | +0.57% | 5.5만 |
|---|
| 2025.12.24 | ₩13,949 | ₩14,082 | ₩13,855 | ₩14,029 | +0.57% | 4.9만 |
|---|
| 2025.12.23 | ₩13,962 | ₩14,096 | ₩13,869 | ₩13,882 | -0.57% | 7.7만 |
|---|
| 2025.12.22 | ₩14,149 | ₩14,162 | ₩13,855 | ₩14,002 | -1.04% | 5.9만 |
|---|
| 2025.12.19 | ₩13,668 | ₩14,109 | ₩13,668 | ₩14,082 | +3.03% | 11.6만 |
|---|
| 2025.12.18 | ₩13,802 | ₩13,869 | ₩13,534 | ₩13,601 | -1.45% | 13.9만 |
|---|
| 2025.12.17 | ₩14,042 | ₩14,136 | ₩13,788 | ₩13,882 | -1.14% | 6.3만 |
|---|
| 2025.12.16 | ₩14,256 | ₩14,269 | ₩13,895 | ₩13,975 | -1.97% | 8.6만 |
|---|
| 2025.12.15 | ₩14,470 | ₩14,550 | ₩14,243 | ₩14,243 | -1.57% | 10.7만 |
|---|
| 2025.12.12 | ₩14,136 | ₩14,403 | ₩14,136 | ₩14,349 | +1.51% | 18.2만 |
|---|
| 2025.12.11 | ₩14,136 | ₩14,430 | ₩14,136 | ₩14,203 | +0.47% | 8.2만 |
|---|
| 2025.12.10 | ₩14,483 | ₩14,496 | ₩14,162 | ₩14,176 | -2.12% | 8.5만 |
|---|
| 2025.12.09 | ₩14,176 | ₩14,483 | ₩14,136 | ₩14,483 | +2.17% | 21.7만 |
|---|
| 2025.12.08 | ₩14,176 | ₩14,496 | ₩13,909 | ₩14,029 | -1.04% | 29.9만 |
|---|
| 2025.12.05 | ₩14,029 | ₩14,684 | ₩13,962 | ₩14,323 | +2.10% | 31.7만 |
|---|
| 2025.12.04 | ₩13,388 | ₩13,534 | ₩13,321 | ₩13,494 | +0.80% | 13.5만 |
|---|
| 2025.12.03 | ₩13,401 | ₩13,468 | ₩13,281 | ₩13,401 | 0.00% | 14.2만 |
|---|
| 2025.12.02 | ₩13,294 | ₩13,401 | ₩13,241 | ₩13,347 | +0.40% | 9.5만 |
|---|
| 2025.12.01 | ₩13,227 | ₩13,374 | ₩13,227 | ₩13,307 | +0.61% | 8.7만 |
|---|
| 2025.11.28 | ₩13,200 | ₩13,294 | ₩13,147 | ₩13,254 | +0.40% | 2.4만 |
|---|
| 2025.11.26 | ₩13,267 | ₩13,347 | ₩13,147 | ₩13,174 | -0.70% | 9.9만 |
|---|
| 2025.11.25 | ₩13,321 | ₩13,494 | ₩13,241 | ₩13,307 | -0.10% | 7.6만 |
|---|
| 2025.11.24 | ₩13,321 | ₩13,454 | ₩13,200 | ₩13,374 | +0.40% | 8.3만 |
|---|
| 2025.11.21 | ₩13,214 | ₩13,347 | ₩13,027 | ₩13,347 | +1.01% | 23.8만 |
|---|
| 2025.11.20 | ₩13,561 | ₩13,561 | ₩13,134 | ₩13,174 | -2.86% | 18.7만 |
|---|
| 2025.11.19 | ₩13,094 | ₩13,668 | ₩13,094 | ₩13,575 | +3.67% | 29.4만 |
|---|
| 2025.11.18 | ₩13,027 | ₩13,120 | ₩12,947 | ₩13,054 | +0.21% | 15.5만 |
|---|
| 2025.11.17 | ₩13,134 | ₩13,174 | ₩13,040 | ₩13,134 | 0.00% | 7.9만 |
|---|
| 2025.11.14 | ₩13,040 | ₩13,134 | ₩12,987 | ₩13,094 | +0.41% | 6.1만 |
|---|
| 2025.11.13 | ₩13,200 | ₩13,214 | ₩12,987 | ₩13,054 | -1.11% | 10.1만 |
|---|
| 2025.11.12 | ₩13,120 | ₩13,187 | ₩13,107 | ₩13,160 | +0.31% | 6.8만 |
|---|
| 2025.11.11 | ₩13,147 | ₩13,267 | ₩13,147 | ₩13,187 | +0.30% | 9.8만 |
|---|
| 2025.11.10 | ₩13,040 | ₩13,294 | ₩13,040 | ₩13,187 | +1.13% | 14.1만 |
|---|
| 2025.11.07 | ₩13,174 | ₩13,254 | ₩13,054 | ₩13,134 | -0.30% | 13만 |
|---|
| 2025.11.06 | ₩13,160 | ₩13,281 | ₩13,054 | ₩13,200 | +0.30% | 12.2만 |
|---|
| 2025.11.05 | ₩12,893 | ₩13,174 | ₩12,893 | ₩13,147 | +1.97% | 27.6만 |
|---|
| 2025.11.04 | ₩12,960 | ₩13,147 | ₩12,893 | ₩13,054 | +0.72% | 39만 |
|---|
| 2025.11.03 | ₩13,200 | ₩13,361 | ₩12,973 | ₩13,214 | +0.10% | 79.3만 |
|---|
| 2025.10.31 | ₩11,958 | ₩12,105 | ₩11,811 | ₩12,051 | +0.78% | 3.7만 |
|---|
| 2025.10.30 | ₩12,011 | ₩12,078 | ₩11,891 | ₩11,918 | -0.78% | 4.1만 |
|---|
| 2025.10.29 | ₩12,319 | ₩12,319 | ₩12,025 | ₩12,025 | -2.39% | 5만 |
|---|
| 2025.10.28 | ₩12,372 | ₩12,573 | ₩12,279 | ₩12,305 | -0.54% | 4.3만 |
|---|
| 2025.10.27 | ₩12,038 | ₩12,613 | ₩12,038 | ₩12,385 | +2.89% | 8.1만 |
|---|
| 2025.10.24 | ₩12,212 | ₩12,238 | ₩12,025 | ₩12,118 | -0.77% | 3.4만 |
|---|
| 2025.10.23 | ₩12,238 | ₩12,238 | ₩12,011 | ₩12,185 | -0.44% | 4만 |
|---|
| 2025.10.22 | ₩11,664 | ₩12,172 | ₩11,664 | ₩12,092 | +3.67% | 9.9만 |
|---|
| 2025.10.21 | ₩11,931 | ₩12,118 | ₩11,637 | ₩11,744 | -1.57% | 6.4만 |
|---|
| 2025.10.20 | ₩11,931 | ₩12,252 | ₩11,931 | ₩12,011 | +0.67% | 12.4만 |
|---|
| 2025.10.17 | ₩11,717 | ₩11,904 | ₩11,530 | ₩11,824 | +0.91% | 10.1만 |
|---|
| 2025.10.16 | ₩11,998 | ₩12,158 | ₩11,851 | ₩11,878 | -1.00% | 11.6만 |
|---|
| 2025.10.15 | ₩12,132 | ₩12,332 | ₩11,704 | ₩12,132 | 0.00% | 9만 |
|---|
| 2025.10.14 | ₩11,023 | ₩12,051 | ₩11,023 | ₩11,958 | +8.48% | 20.5만 |
|---|
| 2025.10.13 | ₩10,809 | ₩11,330 | ₩10,689 | ₩11,036 | +2.10% | 19.9만 |
|---|
| 2025.10.10 | ₩11,156 | ₩11,357 | ₩10,889 | ₩10,996 | -1.44% | 8.8만 |
|---|