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 | ₩13,886 | ₩13,886 | ₩13,645 | ₩13,779 | -0.77% | 2.6만 |
| 2026.10.08 | ₩13,913 | ₩14,114 | ₩13,726 | ₩13,900 | -0.10% | 2.2만 |
| 2026.10.07 | ₩13,766 | ₩13,926 | ₩13,659 | ₩13,846 | +0.58% | 3.7만 |
| 2026.10.06 | ₩13,859 | ₩14,141 | ₩13,685 | ₩13,726 | -0.97% | 6.7만 |
| 2026.10.05 | ₩14,208 | ₩14,275 | ₩13,712 | ₩13,913 | -2.07% | 4.2만 |
| 2026.10.02 | ₩14,060 | ₩14,248 | ₩13,900 | ₩14,181 | +0.86% | 2.1만 |
| 2026.10.01 | ₩13,926 | ₩14,194 | ₩13,685 | ₩14,020 | +0.67% | 7.2만 |
| 2026.09.30 | ₩14,101 | ₩14,101 | ₩13,793 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,833 |
| -1.90% |
| 2.7만 |
| 2026.09.29 | ₩14,060 | ₩14,114 | ₩13,873 | ₩14,060 | 0.00% | 2.9만 |
|---|
| 2026.09.28 | ₩14,208 | ₩14,261 | ₩13,913 | ₩14,047 | -1.13% | 4.7만 |
|---|
| 2026.09.25 | ₩14,208 | ₩14,248 | ₩13,618 | ₩14,141 | -0.47% | 8.7만 |
|---|
| 2026.09.24 | ₩14,462 | ₩14,462 | ₩14,194 | ₩14,315 | -1.02% | 3만 |
|---|
| 2026.09.23 | ₩14,797 | ₩14,797 | ₩14,409 | ₩14,449 | -2.35% | 1.8만 |
|---|
| 2026.09.22 | ₩14,783 | ₩14,850 | ₩14,516 | ₩14,650 | -0.91% | 3.3만 |
|---|
| 2026.09.21 | ₩15,078 | ₩15,105 | ₩14,824 | ₩14,971 | -0.71% | 4.1만 |
|---|
| 2026.09.18 | ₩15,078 | ₩15,239 | ₩14,984 | ₩15,132 | +0.36% | 3.5만 |
|---|
| 2026.09.17 | ₩14,864 | ₩15,105 | ₩14,850 | ₩15,065 | +1.35% | 2.3만 |
|---|
| 2026.09.16 | ₩14,917 | ₩15,118 | ₩14,783 | ₩14,864 | -0.36% | 2.6만 |
|---|
| 2026.09.15 | ₩15,065 | ₩15,225 | ₩14,824 | ₩15,065 | 0.00% | 2.5만 |
|---|
| 2026.09.14 | ₩15,024 | ₩15,199 | ₩14,730 | ₩15,105 | +0.53% | 4.5만 |
|---|
| 2026.09.11 | ₩15,078 | ₩15,252 | ₩14,864 | ₩15,038 | -0.27% | 3.5만 |
|---|
| 2026.09.10 | ₩15,373 | ₩15,373 | ₩15,118 | ₩15,158 | -1.39% | 1.4만 |
|---|
| 2026.09.09 | ₩15,453 | ₩15,600 | ₩14,971 | ₩15,373 | -0.52% | 3.4만 |
|---|
| 2026.09.08 | ₩15,252 | ₩15,748 | ₩14,917 | ₩15,453 | +1.32% | 9.2만 |
|---|
| 2026.09.04 | ₩14,060 | ₩15,413 | ₩14,060 | ₩15,252 | +8.48% | 7.2만 |
|---|
| 2026.09.03 | ₩15,145 | ₩15,185 | ₩14,917 | ₩15,038 | -0.71% | 3.8만 |
|---|
| 2026.09.02 | ₩14,676 | ₩15,266 | ₩14,516 | ₩15,118 | +3.01% | 9만 |
|---|
| 2026.09.01 | ₩14,475 | ₩14,810 | ₩14,462 | ₩14,690 | +1.48% | 5.6만 |
|---|
| 2026.08.31 | ₩14,770 | ₩14,770 | ₩14,275 | ₩14,462 | -2.09% | 3.9만 |
|---|
| 2026.08.28 | ₩14,261 | ₩14,730 | ₩14,208 | ₩14,596 | +2.35% | 6.2만 |
|---|
| 2026.08.27 | ₩14,208 | ₩14,569 | ₩14,034 | ₩14,194 | -0.09% | 7만 |
|---|
| 2026.08.26 | ₩14,181 | ₩14,569 | ₩14,020 | ₩14,275 | +0.66% | 5.5만 |
|---|
| 2026.08.25 | ₩14,141 | ₩14,368 | ₩13,980 | ₩14,315 | +1.23% | 2.3만 |
|---|
| 2026.08.24 | ₩14,167 | ₩14,315 | ₩13,940 | ₩14,315 | +1.04% | 3.4만 |
|---|
| 2026.08.21 | ₩14,127 | ₩14,382 | ₩13,993 | ₩14,301 | +1.23% | 4.8만 |
|---|
| 2026.08.20 | ₩14,368 | ₩14,368 | ₩13,993 | ₩14,074 | -2.05% | 4.9만 |
|---|
| 2026.08.19 | ₩14,181 | ₩14,328 | ₩14,127 | ₩14,194 | +0.09% | 2.1만 |
|---|
| 2026.08.18 | ₩14,315 | ₩14,328 | ₩14,047 | ₩14,167 | -1.03% | 3.2만 |
|---|
| 2026.08.17 | ₩14,194 | ₩14,409 | ₩13,913 | ₩14,141 | -0.38% | 5.2만 |
|---|
| 2026.08.14 | ₩14,315 | ₩14,435 | ₩14,154 | ₩14,288 | -0.19% | 3.4만 |
|---|
| 2026.08.13 | ₩14,114 | ₩14,516 | ₩14,047 | ₩14,194 | +0.57% | 4.3만 |
|---|
| 2026.08.12 | ₩13,953 | ₩14,221 | ₩13,940 | ₩14,047 | +0.67% | 2.1만 |
|---|
| 2026.08.11 | ₩14,328 | ₩14,569 | ₩14,087 | ₩14,101 | -1.59% | 3만 |
|---|
| 2026.08.10 | ₩14,167 | ₩14,529 | ₩14,020 | ₩14,328 | +1.13% | 4.6만 |
|---|
| 2026.08.07 | ₩14,101 | ₩14,275 | ₩13,926 | ₩14,167 | +0.47% | 4.6만 |
|---|
| 2026.08.06 | ₩14,141 | ₩14,462 | ₩13,993 | ₩14,248 | +0.76% | 2.2만 |
|---|
| 2026.08.05 | ₩14,087 | ₩14,181 | ₩13,699 | ₩13,980 | -0.76% | 11.1만 |
|---|
| 2026.08.04 | ₩14,194 | ₩14,261 | ₩13,900 | ₩14,060 | -0.94% | 2.6만 |
|---|
| 2026.08.03 | ₩14,328 | ₩14,449 | ₩14,074 | ₩14,328 | 0.00% | 2.5만 |
|---|
| 2026.07.31 | ₩13,833 | ₩14,971 | ₩13,699 | ₩14,422 | +4.26% | 7.4만 |
|---|
| 2026.07.30 | ₩13,592 | ₩14,181 | ₩13,592 | ₩13,886 | +2.17% | 5.6만 |
|---|
| 2026.07.29 | ₩13,806 | ₩13,806 | ₩13,578 | ₩13,712 | -0.68% | 2.9만 |
|---|
| 2026.07.28 | ₩13,752 | ₩13,846 | ₩13,391 | ₩13,659 | -0.68% | 6.8만 |
|---|
| 2026.07.27 | ₩13,511 | ₩13,819 | ₩13,511 | ₩13,699 | +1.39% | 5.4만 |
|---|
| 2026.07.24 | ₩14,087 | ₩14,087 | ₩13,632 | ₩13,766 | -2.28% | 4.5만 |
|---|
| 2026.07.23 | ₩14,141 | ₩14,275 | ₩13,940 | ₩13,967 | -1.23% | 2.4만 |
|---|
| 2026.07.22 | ₩14,208 | ₩14,275 | ₩13,980 | ₩14,127 | -0.57% | 3.2만 |
|---|
| 2026.07.21 | ₩14,034 | ₩14,221 | ₩13,846 | ₩14,060 | +0.19% | 2.8만 |
|---|
| 2026.07.20 | ₩13,793 | ₩14,194 | ₩13,766 | ₩14,020 | +1.65% | 14.1만 |
|---|
| 2026.07.17 | ₩14,181 | ₩14,301 | ₩13,685 | ₩13,726 | -3.21% | 3만 |
|---|
| 2026.07.16 | ₩14,489 | ₩14,516 | ₩14,087 | ₩14,114 | -2.59% | 3.2만 |
|---|
| 2026.07.15 | ₩14,422 | ₩14,422 | ₩14,034 | ₩14,328 | -0.65% | 4만 |
|---|
| 2026.07.14 | ₩14,342 | ₩14,596 | ₩14,141 | ₩14,315 | -0.19% | 5.8만 |
|---|
| 2026.07.13 | ₩14,409 | ₩14,783 | ₩14,355 | ₩14,409 | 0.00% | 4.5만 |
|---|
| 2026.07.10 | ₩14,342 | ₩14,462 | ₩14,114 | ₩14,409 | +0.47% | 3.6만 |
|---|
| 2026.07.09 | ₩14,609 | ₩14,609 | ₩14,234 | ₩14,248 | -2.47% | 2.3만 |
|---|
| 2026.07.08 | ₩14,743 | ₩14,931 | ₩14,556 | ₩14,743 | 0.00% | 8.2만 |
|---|
| 2026.07.07 | ₩13,913 | ₩14,730 | ₩13,913 | ₩14,650 | +5.29% | 11.4만 |
|---|
| 2026.07.06 | ₩13,444 | ₩13,967 | ₩13,391 | ₩13,859 | +3.09% | 6.7만 |
|---|
| 2026.07.02 | ₩13,351 | ₩13,846 | ₩13,351 | ₩13,377 | +0.20% | 5.1만 |
|---|
| 2026.07.01 | ₩13,217 | ₩13,418 | ₩13,123 | ₩13,257 | +0.30% | 10.4만 |
|---|
| 2026.06.30 | ₩13,244 | ₩13,404 | ₩13,123 | ₩13,364 | +0.91% | 7.3만 |
|---|
| 2026.06.29 | ₩13,270 | ₩13,592 | ₩13,257 | ₩13,270 | 0.00% | 6.5만 |
|---|
| 2026.06.26 | ₩13,578 | ₩13,672 | ₩13,284 | ₩13,364 | -1.58% | 12만 |
|---|
| 2026.06.25 | ₩13,538 | ₩13,672 | ₩13,444 | ₩13,525 | -0.10% | 20.9만 |
|---|
| 2026.06.24 | ₩13,766 | ₩13,993 | ₩13,525 | ₩13,618 | -1.07% | 5.7만 |
|---|
| 2026.06.23 | ₩13,752 | ₩14,020 | ₩13,685 | ₩13,886 | +0.97% | 5만 |
|---|
| 2026.06.22 | ₩13,551 | ₩14,047 | ₩13,551 | ₩13,913 | +2.67% | 8.3만 |
|---|
| 2026.06.18 | ₩13,659 | ₩13,846 | ₩13,418 | ₩13,739 | +0.59% | 16만 |
|---|
| 2026.06.17 | ₩13,980 | ₩14,074 | ₩13,672 | ₩13,699 | -2.01% | 10.3만 |
|---|
| 2026.06.16 | ₩14,060 | ₩14,167 | ₩13,859 | ₩13,886 | -1.24% | 8.6만 |
|---|
| 2026.06.15 | ₩14,382 | ₩14,395 | ₩13,993 | ₩14,074 | -2.14% | 5.3만 |
|---|
| 2026.06.12 | ₩13,940 | ₩14,623 | ₩13,940 | ₩14,462 | +3.75% | 10.3만 |
|---|
| 2026.06.11 | ₩14,382 | ₩14,583 | ₩14,194 | ₩14,234 | -1.02% | 3.7만 |
|---|
| 2026.06.10 | ₩14,315 | ₩14,516 | ₩14,141 | ₩14,342 | +0.19% | 3.8만 |
|---|
| 2026.06.09 | ₩14,382 | ₩14,435 | ₩13,940 | ₩14,194 | -1.30% | 8만 |
|---|
| 2026.06.08 | ₩14,502 | ₩14,609 | ₩14,194 | ₩14,395 | -0.74% | 10.6만 |
|---|
| 2026.06.05 | ₩14,328 | ₩14,462 | ₩14,194 | ₩14,368 | +0.28% | 6.8만 |
|---|
| 2026.06.04 | ₩14,261 | ₩14,556 | ₩14,181 | ₩14,475 | +1.50% | 6.9만 |
|---|
| 2026.06.03 | ₩14,462 | ₩14,462 | ₩14,060 | ₩14,382 | -0.56% | 13만 |
|---|
| 2026.06.02 | ₩14,596 | ₩14,596 | ₩14,261 | ₩14,395 | -1.38% | 9.6만 |
|---|
| 2026.06.01 | ₩14,569 | ₩14,690 | ₩14,275 | ₩14,690 | +0.83% | 11만 |
|---|
| 2026.05.29 | ₩14,958 | ₩15,132 | ₩14,261 | ₩14,730 | -1.52% | 29.9만 |
|---|
| 2026.05.28 | ₩14,783 | ₩15,078 | ₩14,703 | ₩14,984 | +1.36% | 8만 |
|---|
| 2026.05.27 | ₩14,730 | ₩14,931 | ₩14,663 | ₩14,810 | +0.55% | 9.2만 |
|---|
| 2026.05.26 | ₩15,051 | ₩15,520 | ₩14,797 | ₩14,944 | -0.71% | 14.6만 |
|---|
| 2026.05.22 | ₩15,520 | ₩15,774 | ₩15,279 | ₩15,346 | -1.12% | 6.3만 |
|---|
| 2026.05.21 | ₩15,145 | ₩15,533 | ₩15,078 | ₩15,440 | +1.95% | 9.2만 |
|---|
| 2026.05.20 | ₩15,252 | ₩15,386 | ₩15,132 | ₩15,239 | -0.09% | 6.9만 |
|---|
| 2026.05.19 | ₩15,065 | ₩15,239 | ₩14,891 | ₩15,132 | +0.44% | 5.8만 |
|---|
| 2026.05.18 | ₩14,516 | ₩15,292 | ₩14,516 | ₩15,091 | +3.97% | 22.1만 |
|---|
| 2026.05.15 | ₩14,409 | ₩14,502 | ₩14,248 | ₩14,342 | -0.46% | 5.2만 |
|---|
| 2026.05.14 | ₩14,422 | ₩14,743 | ₩14,368 | ₩14,569 | +1.02% | 5.2만 |
|---|
| 2026.05.13 | ₩14,730 | ₩14,810 | ₩14,315 | ₩14,435 | -2.00% | 5.3만 |
|---|
| 2026.05.12 | ₩14,663 | ₩14,837 | ₩14,489 | ₩14,690 | +0.18% | 7.7만 |
|---|
| 2026.05.11 | ₩14,596 | ₩15,051 | ₩14,596 | ₩14,810 | +1.47% | 6.2만 |
|---|
| 2026.05.08 | ₩14,730 | ₩14,917 | ₩14,489 | ₩14,837 | +0.73% | 3.8만 |
|---|
| 2026.05.07 | ₩14,837 | ₩14,891 | ₩14,462 | ₩14,783 | -0.36% | 4.9만 |
|---|
| 2026.05.06 | ₩15,319 | ₩15,466 | ₩14,770 | ₩14,944 | -2.45% | 9.3만 |
|---|
| 2026.05.05 | ₩15,212 | ₩15,453 | ₩15,199 | ₩15,399 | +1.23% | 9.3만 |
|---|
| 2026.05.04 | ₩15,078 | ₩15,239 | ₩14,904 | ₩15,199 | +0.80% | 8.4만 |
|---|
| 2026.05.01 | ₩14,583 | ₩15,024 | ₩14,569 | ₩14,984 | +2.75% | 16.2만 |
|---|
| 2026.04.30 | ₩14,261 | ₩14,529 | ₩13,846 | ₩14,435 | +1.22% | 5.9만 |
|---|
| 2026.04.29 | ₩14,355 | ₩14,502 | ₩14,288 | ₩14,422 | +0.47% | 5.4만 |
|---|
| 2026.04.28 | ₩14,542 | ₩14,583 | ₩14,181 | ₩14,368 | -1.20% | 4.4만 |
|---|
| 2026.04.27 | ₩14,074 | ₩14,556 | ₩13,980 | ₩14,475 | +2.85% | 18.8만 |
|---|
| 2026.04.24 | ₩13,873 | ₩14,194 | ₩13,766 | ₩14,087 | +1.54% | 16.5만 |
|---|
| 2026.04.23 | ₩13,699 | ₩14,060 | ₩13,672 | ₩13,967 | +1.96% | 15만 |
|---|
| 2026.04.22 | ₩13,672 | ₩13,712 | ₩13,551 | ₩13,632 | -0.29% | 3.7만 |
|---|
| 2026.04.21 | ₩13,793 | ₩13,793 | ₩13,538 | ₩13,551 | -1.75% | 7.9만 |
|---|
| 2026.04.20 | ₩13,498 | ₩13,819 | ₩13,337 | ₩13,793 | +2.18% | 7.6만 |
|---|
| 2026.04.17 | ₩13,511 | ₩13,551 | ₩13,324 | ₩13,551 | +0.30% | 7.9만 |
|---|
| 2026.04.16 | ₩13,592 | ₩13,699 | ₩13,485 | ₩13,565 | -0.20% | 5.4만 |
|---|
| 2026.04.15 | ₩13,498 | ₩13,739 | ₩13,377 | ₩13,685 | +1.39% | 10만 |
|---|
| 2026.04.14 | ₩13,726 | ₩13,726 | ₩13,471 | ₩13,551 | -1.27% | 6.8만 |
|---|
| 2026.04.13 | ₩13,565 | ₩13,926 | ₩13,565 | ₩13,726 | +1.18% | 8.3만 |
|---|
| 2026.04.10 | ₩13,538 | ₩14,007 | ₩13,485 | ₩13,632 | +0.69% | 14.1만 |
|---|
| 2026.04.09 | ₩13,444 | ₩13,471 | ₩13,150 | ₩13,230 | -1.59% | 8.7만 |
|---|
| 2026.04.08 | ₩13,337 | ₩13,498 | ₩13,297 | ₩13,471 | +1.00% | 8.2만 |
|---|
| 2026.04.07 | ₩13,793 | ₩14,007 | ₩13,431 | ₩13,471 | -2.33% | 7.3만 |
|---|
| 2026.04.06 | ₩13,458 | ₩13,793 | ₩13,337 | ₩13,766 | +2.29% | 12만 |
|---|
| 2026.04.02 | ₩13,203 | ₩13,659 | ₩13,203 | ₩13,511 | +2.33% | 9.3만 |
|---|
| 2026.04.01 | ₩13,511 | ₩13,511 | ₩13,123 | ₩13,337 | -1.29% | 9만 |
|---|
| 2026.03.31 | ₩13,324 | ₩13,739 | ₩13,310 | ₩13,498 | +1.31% | 10.3만 |
|---|
| 2026.03.30 | ₩13,819 | ₩13,926 | ₩13,190 | ₩13,324 | -3.59% | 16.7만 |
|---|
| 2026.03.27 | ₩13,377 | ₩14,114 | ₩13,324 | ₩13,819 | +3.30% | 27.3만 |
|---|
| 2026.03.26 | ₩13,257 | ₩14,315 | ₩13,163 | ₩13,270 | +0.10% | 36.7만 |
|---|
| 2026.03.25 | ₩13,136 | ₩13,632 | ₩12,936 | ₩13,444 | +2.34% | 20만 |
|---|
| 2026.03.24 | ₩13,083 | ₩13,377 | ₩12,895 | ₩13,244 | +1.23% | 24만 |
|---|
| 2026.03.23 | ₩12,547 | ₩13,244 | ₩12,172 | ₩13,244 | +5.55% | 37만 |
|---|
| 2026.03.20 | ₩13,324 | ₩13,324 | ₩11,744 | ₩12,253 | -8.04% | 73만 |
|---|
| 2026.03.19 | ₩13,659 | ₩13,793 | ₩13,592 | ₩13,712 | +0.39% | 8.8만 |
|---|
| 2026.03.18 | ₩13,592 | ₩13,859 | ₩13,431 | ₩13,752 | +1.18% | 7.7만 |
|---|
| 2026.03.17 | ₩13,578 | ₩13,712 | ₩13,404 | ₩13,565 | -0.10% | 5.1만 |
|---|
| 2026.03.16 | ₩13,605 | ₩13,726 | ₩13,471 | ₩13,578 | -0.20% | 3.4만 |
|---|
| 2026.03.13 | ₩14,060 | ₩14,060 | ₩13,551 | ₩13,605 | -3.24% | 7만 |
|---|
| 2026.03.12 | ₩14,141 | ₩14,208 | ₩13,726 | ₩13,766 | -2.65% | 7.2만 |
|---|
| 2026.03.11 | ₩13,873 | ₩14,248 | ₩13,873 | ₩14,194 | +2.32% | 5.7만 |
|---|
| 2026.03.10 | ₩14,087 | ₩14,194 | ₩13,900 | ₩13,980 | -0.76% | 4.7만 |
|---|
| 2026.03.09 | ₩14,288 | ₩14,355 | ₩13,926 | ₩13,926 | -2.53% | 8.1만 |
|---|
| 2026.03.06 | ₩14,556 | ₩14,636 | ₩14,194 | ₩14,275 | -1.93% | 7.1만 |
|---|
| 2026.03.05 | ₩14,087 | ₩14,475 | ₩13,953 | ₩14,275 | +1.33% | 10만 |
|---|
| 2026.03.04 | ₩14,127 | ₩14,234 | ₩14,020 | ₩14,020 | -0.76% | 2.9만 |
|---|
| 2026.03.03 | ₩14,261 | ₩14,288 | ₩13,859 | ₩14,194 | -0.47% | 7.2만 |
|---|
| 2026.03.02 | ₩14,382 | ₩14,502 | ₩14,221 | ₩14,395 | +0.09% | 14만 |
|---|
| 2026.02.27 | ₩14,020 | ₩14,355 | ₩13,967 | ₩14,315 | +2.10% | 10.9만 |
|---|
| 2026.02.26 | ₩13,913 | ₩14,020 | ₩13,819 | ₩13,900 | -0.10% | 3.5만 |
|---|
| 2026.02.25 | ₩14,047 | ₩14,154 | ₩13,739 | ₩13,993 | -0.38% | 4만 |
|---|
| 2026.02.24 | ₩13,726 | ₩14,047 | ₩13,685 | ₩14,020 | +2.15% | 4.8만 |
|---|
| 2026.02.23 | ₩13,900 | ₩14,047 | ₩13,699 | ₩13,793 | -0.77% | 8.9만 |
|---|
| 2026.02.20 | ₩13,913 | ₩14,060 | ₩13,793 | ₩13,886 | -0.19% | 3.6만 |
|---|
| 2026.02.19 | ₩14,194 | ₩14,194 | ₩13,859 | ₩13,940 | -1.79% | 4.3만 |
|---|
| 2026.02.18 | ₩14,181 | ₩14,221 | ₩14,020 | ₩14,127 | -0.38% | 5.4만 |
|---|
| 2026.02.17 | ₩13,819 | ₩14,194 | ₩13,659 | ₩14,114 | +2.13% | 8.4만 |
|---|
| 2026.02.13 | ₩13,846 | ₩13,859 | ₩13,685 | ₩13,793 | -0.39% | 7.7만 |
|---|
| 2026.02.12 | ₩13,953 | ₩13,953 | ₩13,672 | ₩13,766 | -1.34% | 7.7만 |
|---|
| 2026.02.11 | ₩13,873 | ₩13,940 | ₩13,739 | ₩13,913 | +0.29% | 8.1만 |
|---|
| 2026.02.10 | ₩13,766 | ₩13,873 | ₩13,712 | ₩13,793 | +0.19% | 5.7만 |
|---|
| 2026.02.09 | ₩13,926 | ₩13,967 | ₩13,645 | ₩13,712 | -1.54% | 15.1만 |
|---|
| 2026.02.06 | ₩13,873 | ₩14,060 | ₩13,859 | ₩13,913 | +0.29% | 9.6만 |
|---|
| 2026.02.05 | ₩13,926 | ₩14,074 | ₩13,859 | ₩13,900 | -0.19% | 6.8만 |
|---|
| 2026.02.04 | ₩14,114 | ₩14,315 | ₩13,913 | ₩14,034 | -0.57% | 11.4만 |
|---|
| 2026.02.03 | ₩14,234 | ₩14,328 | ₩13,940 | ₩14,194 | -0.28% | 11만 |
|---|
| 2026.02.02 | ₩13,967 | ₩14,368 | ₩13,726 | ₩14,248 | +2.01% | 12.3만 |
|---|
| 2026.01.30 | ₩14,127 | ₩14,342 | ₩13,953 | ₩14,288 | +1.14% | 13.8만 |
|---|
| 2026.01.29 | ₩14,395 | ₩14,596 | ₩14,141 | ₩14,221 | -1.21% | 9.8만 |
|---|
| 2026.01.28 | ₩14,797 | ₩14,877 | ₩14,194 | ₩14,261 | -3.62% | 7.4만 |
|---|
| 2026.01.27 | ₩13,940 | ₩14,931 | ₩13,940 | ₩14,676 | +5.28% | 34만 |
|---|
| 2026.01.26 | ₩14,248 | ₩14,248 | ₩13,779 | ₩13,926 | -2.26% | 13.3만 |
|---|
| 2026.01.23 | ₩14,409 | ₩14,449 | ₩14,087 | ₩14,141 | -1.86% | 6.5만 |
|---|
| 2026.01.22 | ₩14,395 | ₩14,462 | ₩14,154 | ₩14,154 | -1.67% | 7.4만 |
|---|
| 2026.01.21 | ₩14,101 | ₩14,449 | ₩13,993 | ₩14,395 | +2.09% | 14.3만 |
|---|
| 2026.01.20 | ₩13,873 | ₩14,087 | ₩13,685 | ₩13,967 | +0.68% | 24.7만 |
|---|
| 2026.01.16 | ₩14,060 | ₩14,194 | ₩13,953 | ₩13,953 | -0.76% | 6.7만 |
|---|
| 2026.01.15 | ₩14,315 | ₩14,315 | ₩13,993 | ₩14,060 | -1.78% | 10.5만 |
|---|
| 2026.01.14 | ₩14,676 | ₩14,676 | ₩14,248 | ₩14,368 | -2.10% | 10.6만 |
|---|
| 2026.01.13 | ₩14,141 | ₩14,864 | ₩14,074 | ₩14,636 | +3.50% | 24.1만 |
|---|
| 2026.01.12 | ₩14,047 | ₩14,275 | ₩13,967 | ₩14,034 | -0.10% | 14만 |
|---|
| 2026.01.09 | ₩13,953 | ₩14,047 | ₩13,779 | ₩14,047 | +0.67% | 15.9만 |
|---|
| 2026.01.08 | ₩13,766 | ₩14,101 | ₩13,766 | ₩13,900 | +0.97% | 14.9만 |
|---|
| 2026.01.07 | ₩13,699 | ₩13,712 | ₩13,471 | ₩13,592 | -0.78% | 10.9만 |
|---|
| 2026.01.06 | ₩13,793 | ₩14,101 | ₩13,726 | ₩13,846 | +0.39% | 8.5만 |
|---|
| 2026.01.05 | ₩13,793 | ₩14,007 | ₩13,471 | ₩13,833 | +0.29% | 20.8만 |
|---|
| 2026.01.02 | ₩13,967 | ₩13,967 | ₩13,565 | ₩13,752 | -1.53% | 15.1만 |
|---|
| 2025.12.31 | ₩13,886 | ₩13,926 | ₩13,766 | ₩13,859 | -0.19% | 4.9만 |
|---|
| 2025.12.30 | ₩13,993 | ₩14,034 | ₩13,819 | ₩13,859 | -0.96% | 6.8만 |
|---|
| 2025.12.29 | ₩14,181 | ₩14,181 | ₩13,940 | ₩14,020 | -1.13% | 6.3만 |
|---|
| 2025.12.26 | ₩14,127 | ₩14,248 | ₩14,020 | ₩14,208 | +0.57% | 5.5만 |
|---|
| 2025.12.24 | ₩13,980 | ₩14,114 | ₩13,886 | ₩14,060 | +0.57% | 4.9만 |
|---|
| 2025.12.23 | ₩13,993 | ₩14,127 | ₩13,900 | ₩13,913 | -0.57% | 7.7만 |
|---|
| 2025.12.22 | ₩14,181 | ₩14,194 | ₩13,886 | ₩14,034 | -1.04% | 5.9만 |
|---|
| 2025.12.19 | ₩13,699 | ₩14,141 | ₩13,699 | ₩14,114 | +3.03% | 11.6만 |
|---|
| 2025.12.18 | ₩13,833 | ₩13,900 | ₩13,565 | ₩13,632 | -1.45% | 13.9만 |
|---|
| 2025.12.17 | ₩14,074 | ₩14,167 | ₩13,819 | ₩13,913 | -1.14% | 6.3만 |
|---|
| 2025.12.16 | ₩14,288 | ₩14,301 | ₩13,926 | ₩14,007 | -1.97% | 8.6만 |
|---|
| 2025.12.15 | ₩14,502 | ₩14,583 | ₩14,275 | ₩14,275 | -1.57% | 10.7만 |
|---|
| 2025.12.12 | ₩14,167 | ₩14,435 | ₩14,167 | ₩14,382 | +1.51% | 18.2만 |
|---|
| 2025.12.11 | ₩14,167 | ₩14,462 | ₩14,167 | ₩14,234 | +0.47% | 8.2만 |
|---|
| 2025.12.10 | ₩14,516 | ₩14,529 | ₩14,194 | ₩14,208 | -2.12% | 8.5만 |
|---|
| 2025.12.09 | ₩14,208 | ₩14,516 | ₩14,167 | ₩14,516 | +2.17% | 21.7만 |
|---|
| 2025.12.08 | ₩14,208 | ₩14,529 | ₩13,940 | ₩14,060 | -1.04% | 29.9만 |
|---|
| 2025.12.05 | ₩14,060 | ₩14,716 | ₩13,993 | ₩14,355 | +2.10% | 31.7만 |
|---|
| 2025.12.04 | ₩13,418 | ₩13,565 | ₩13,351 | ₩13,525 | +0.80% | 13.5만 |
|---|
| 2025.12.03 | ₩13,431 | ₩13,498 | ₩13,310 | ₩13,431 | 0.00% | 14.2만 |
|---|
| 2025.12.02 | ₩13,324 | ₩13,431 | ₩13,270 | ₩13,377 | +0.40% | 9.5만 |
|---|
| 2025.12.01 | ₩13,257 | ₩13,404 | ₩13,257 | ₩13,337 | +0.61% | 8.7만 |
|---|
| 2025.11.28 | ₩13,230 | ₩13,324 | ₩13,177 | ₩13,284 | +0.40% | 2.4만 |
|---|
| 2025.11.26 | ₩13,297 | ₩13,377 | ₩13,177 | ₩13,203 | -0.70% | 9.9만 |
|---|
| 2025.11.25 | ₩13,351 | ₩13,525 | ₩13,270 | ₩13,337 | -0.10% | 7.6만 |
|---|
| 2025.11.24 | ₩13,351 | ₩13,485 | ₩13,230 | ₩13,404 | +0.40% | 8.3만 |
|---|
| 2025.11.21 | ₩13,244 | ₩13,377 | ₩13,056 | ₩13,377 | +1.01% | 23.8만 |
|---|
| 2025.11.20 | ₩13,592 | ₩13,592 | ₩13,163 | ₩13,203 | -2.86% | 18.7만 |
|---|
| 2025.11.19 | ₩13,123 | ₩13,699 | ₩13,123 | ₩13,605 | +3.67% | 29.4만 |
|---|
| 2025.11.18 | ₩13,056 | ₩13,150 | ₩12,976 | ₩13,083 | +0.21% | 15.5만 |
|---|
| 2025.11.17 | ₩13,163 | ₩13,203 | ₩13,069 | ₩13,163 | 0.00% | 7.9만 |
|---|
| 2025.11.14 | ₩13,069 | ₩13,163 | ₩13,016 | ₩13,123 | +0.41% | 6.1만 |
|---|
| 2025.11.13 | ₩13,230 | ₩13,244 | ₩13,016 | ₩13,083 | -1.11% | 10.1만 |
|---|
| 2025.11.12 | ₩13,150 | ₩13,217 | ₩13,136 | ₩13,190 | +0.31% | 6.8만 |
|---|
| 2025.11.11 | ₩13,177 | ₩13,297 | ₩13,177 | ₩13,217 | +0.30% | 9.8만 |
|---|
| 2025.11.10 | ₩13,069 | ₩13,324 | ₩13,069 | ₩13,217 | +1.13% | 14.1만 |
|---|
| 2025.11.07 | ₩13,203 | ₩13,284 | ₩13,083 | ₩13,163 | -0.30% | 13만 |
|---|
| 2025.11.06 | ₩13,190 | ₩13,310 | ₩13,083 | ₩13,230 | +0.30% | 12.2만 |
|---|
| 2025.11.05 | ₩12,922 | ₩13,203 | ₩12,922 | ₩13,177 | +1.97% | 27.6만 |
|---|
| 2025.11.04 | ₩12,989 | ₩13,177 | ₩12,922 | ₩13,083 | +0.72% | 39만 |
|---|
| 2025.11.03 | ₩13,230 | ₩13,391 | ₩13,002 | ₩13,244 | +0.10% | 79.3만 |
|---|
| 2025.10.31 | ₩11,985 | ₩12,132 | ₩11,837 | ₩12,079 | +0.78% | 3.7만 |
|---|
| 2025.10.30 | ₩12,038 | ₩12,105 | ₩11,918 | ₩11,945 | -0.78% | 4.1만 |
|---|
| 2025.10.29 | ₩12,346 | ₩12,346 | ₩12,052 | ₩12,052 | -2.39% | 5만 |
|---|
| 2025.10.28 | ₩12,400 | ₩12,601 | ₩12,306 | ₩12,333 | -0.54% | 4.3만 |
|---|
| 2025.10.27 | ₩12,065 | ₩12,641 | ₩12,065 | ₩12,413 | +2.89% | 8.1만 |
|---|
| 2025.10.24 | ₩12,239 | ₩12,266 | ₩12,052 | ₩12,145 | -0.77% | 3.4만 |
|---|
| 2025.10.23 | ₩12,266 | ₩12,266 | ₩12,038 | ₩12,212 | -0.44% | 4만 |
|---|
| 2025.10.22 | ₩11,690 | ₩12,199 | ₩11,690 | ₩12,119 | +3.67% | 9.9만 |
|---|
| 2025.10.21 | ₩11,958 | ₩12,145 | ₩11,663 | ₩11,771 | -1.57% | 6.4만 |
|---|
| 2025.10.20 | ₩11,958 | ₩12,279 | ₩11,958 | ₩12,038 | +0.67% | 12.4만 |
|---|
| 2025.10.17 | ₩11,744 | ₩11,931 | ₩11,556 | ₩11,851 | +0.91% | 10.1만 |
|---|
| 2025.10.16 | ₩12,025 | ₩12,186 | ₩11,878 | ₩11,904 | -1.00% | 11.6만 |
|---|
| 2025.10.15 | ₩12,159 | ₩12,360 | ₩11,730 | ₩12,159 | 0.00% | 9만 |
|---|
| 2025.10.14 | ₩11,047 | ₩12,079 | ₩11,047 | ₩11,985 | +8.48% | 20.5만 |
|---|
| 2025.10.13 | ₩10,833 | ₩11,355 | ₩10,713 | ₩11,061 | +2.10% | 19.9만 |
|---|
| 2025.10.10 | ₩11,181 | ₩11,382 | ₩10,914 | ₩11,021 | -1.44% | 8.8만 |
|---|