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 | ₩13,835 | ₩13,835 | ₩13,595 | ₩13,729 | -0.77% | 2.6만 |
| 2026.10.08 | ₩13,862 | ₩14,062 | ₩13,675 | ₩13,849 | -0.10% | 2.2만 |
| 2026.10.07 | ₩13,715 | ₩13,875 | ₩13,609 | ₩13,795 | +0.58% | 3.7만 |
| 2026.10.06 | ₩13,809 | ₩14,089 | ₩13,635 | ₩13,675 | -0.97% | 6.7만 |
| 2026.10.05 | ₩14,156 | ₩14,222 | ₩13,662 | ₩13,862 | -2.07% | 4.2만 |
| 2026.10.02 | ₩14,009 | ₩14,196 | ₩13,849 | ₩14,129 | +0.86% | 2.1만 |
| 2026.10.01 | ₩13,875 | ₩14,142 | ₩13,635 | ₩13,969 | +0.67% | 7.2만 |
| 2026.09.30 | ₩14,049 | ₩14,049 | ₩13,742 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,782 |
| -1.90% |
| 2.7만 |
| 2026.09.29 | ₩14,009 | ₩14,062 | ₩13,822 | ₩14,009 | 0.00% | 2.9만 |
|---|
| 2026.09.28 | ₩14,156 | ₩14,209 | ₩13,862 | ₩13,996 | -1.13% | 4.7만 |
|---|
| 2026.09.25 | ₩14,156 | ₩14,196 | ₩13,569 | ₩14,089 | -0.47% | 8.7만 |
|---|
| 2026.09.24 | ₩14,409 | ₩14,409 | ₩14,142 | ₩14,262 | -1.02% | 3만 |
|---|
| 2026.09.23 | ₩14,743 | ₩14,743 | ₩14,356 | ₩14,396 | -2.35% | 1.8만 |
|---|
| 2026.09.22 | ₩14,729 | ₩14,796 | ₩14,463 | ₩14,596 | -0.91% | 3.3만 |
|---|
| 2026.09.21 | ₩15,023 | ₩15,050 | ₩14,769 | ₩14,916 | -0.71% | 4.1만 |
|---|
| 2026.09.18 | ₩15,023 | ₩15,183 | ₩14,929 | ₩15,076 | +0.36% | 3.5만 |
|---|
| 2026.09.17 | ₩14,809 | ₩15,050 | ₩14,796 | ₩15,010 | +1.35% | 2.3만 |
|---|
| 2026.09.16 | ₩14,863 | ₩15,063 | ₩14,729 | ₩14,809 | -0.36% | 2.6만 |
|---|
| 2026.09.15 | ₩15,010 | ₩15,170 | ₩14,769 | ₩15,010 | 0.00% | 2.5만 |
|---|
| 2026.09.14 | ₩14,969 | ₩15,143 | ₩14,676 | ₩15,050 | +0.53% | 4.5만 |
|---|
| 2026.09.11 | ₩15,023 | ₩15,196 | ₩14,809 | ₩14,983 | -0.27% | 3.5만 |
|---|
| 2026.09.10 | ₩15,316 | ₩15,316 | ₩15,063 | ₩15,103 | -1.39% | 1.4만 |
|---|
| 2026.09.09 | ₩15,396 | ₩15,543 | ₩14,916 | ₩15,316 | -0.52% | 3.4만 |
|---|
| 2026.09.08 | ₩15,196 | ₩15,690 | ₩14,863 | ₩15,396 | +1.32% | 9.2만 |
|---|
| 2026.09.04 | ₩14,009 | ₩15,356 | ₩14,009 | ₩15,196 | +8.48% | 7.2만 |
|---|
| 2026.09.03 | ₩15,090 | ₩15,130 | ₩14,863 | ₩14,983 | -0.71% | 3.8만 |
|---|
| 2026.09.02 | ₩14,623 | ₩15,210 | ₩14,463 | ₩15,063 | +3.01% | 9만 |
|---|
| 2026.09.01 | ₩14,422 | ₩14,756 | ₩14,409 | ₩14,636 | +1.48% | 5.6만 |
|---|
| 2026.08.31 | ₩14,716 | ₩14,716 | ₩14,222 | ₩14,409 | -2.09% | 3.9만 |
|---|
| 2026.08.28 | ₩14,209 | ₩14,676 | ₩14,156 | ₩14,543 | +2.35% | 6.2만 |
|---|
| 2026.08.27 | ₩14,156 | ₩14,516 | ₩13,982 | ₩14,142 | -0.09% | 7만 |
|---|
| 2026.08.26 | ₩14,129 | ₩14,516 | ₩13,969 | ₩14,222 | +0.66% | 5.5만 |
|---|
| 2026.08.25 | ₩14,089 | ₩14,316 | ₩13,929 | ₩14,262 | +1.23% | 2.3만 |
|---|
| 2026.08.24 | ₩14,116 | ₩14,262 | ₩13,889 | ₩14,262 | +1.04% | 3.4만 |
|---|
| 2026.08.21 | ₩14,076 | ₩14,329 | ₩13,942 | ₩14,249 | +1.23% | 4.8만 |
|---|
| 2026.08.20 | ₩14,316 | ₩14,316 | ₩13,942 | ₩14,022 | -2.05% | 4.9만 |
|---|
| 2026.08.19 | ₩14,129 | ₩14,276 | ₩14,076 | ₩14,142 | +0.09% | 2.1만 |
|---|
| 2026.08.18 | ₩14,262 | ₩14,276 | ₩13,996 | ₩14,116 | -1.03% | 3.2만 |
|---|
| 2026.08.17 | ₩14,142 | ₩14,356 | ₩13,862 | ₩14,089 | -0.38% | 5.2만 |
|---|
| 2026.08.14 | ₩14,262 | ₩14,382 | ₩14,102 | ₩14,236 | -0.19% | 3.4만 |
|---|
| 2026.08.13 | ₩14,062 | ₩14,463 | ₩13,996 | ₩14,142 | +0.57% | 4.3만 |
|---|
| 2026.08.12 | ₩13,902 | ₩14,169 | ₩13,889 | ₩13,996 | +0.67% | 2.1만 |
|---|
| 2026.08.11 | ₩14,276 | ₩14,516 | ₩14,036 | ₩14,049 | -1.59% | 3만 |
|---|
| 2026.08.10 | ₩14,116 | ₩14,476 | ₩13,969 | ₩14,276 | +1.13% | 4.6만 |
|---|
| 2026.08.07 | ₩14,049 | ₩14,222 | ₩13,875 | ₩14,116 | +0.47% | 4.6만 |
|---|
| 2026.08.06 | ₩14,089 | ₩14,409 | ₩13,942 | ₩14,196 | +0.76% | 2.2만 |
|---|
| 2026.08.05 | ₩14,036 | ₩14,129 | ₩13,649 | ₩13,929 | -0.76% | 11.1만 |
|---|
| 2026.08.04 | ₩14,142 | ₩14,209 | ₩13,849 | ₩14,009 | -0.94% | 2.6만 |
|---|
| 2026.08.03 | ₩14,276 | ₩14,396 | ₩14,022 | ₩14,276 | 0.00% | 2.5만 |
|---|
| 2026.07.31 | ₩13,782 | ₩14,916 | ₩13,649 | ₩14,369 | +4.26% | 7.4만 |
|---|
| 2026.07.30 | ₩13,542 | ₩14,129 | ₩13,542 | ₩13,835 | +2.17% | 5.6만 |
|---|
| 2026.07.29 | ₩13,755 | ₩13,755 | ₩13,529 | ₩13,662 | -0.68% | 2.9만 |
|---|
| 2026.07.28 | ₩13,702 | ₩13,795 | ₩13,342 | ₩13,609 | -0.68% | 6.8만 |
|---|
| 2026.07.27 | ₩13,462 | ₩13,769 | ₩13,462 | ₩13,649 | +1.39% | 5.4만 |
|---|
| 2026.07.24 | ₩14,036 | ₩14,036 | ₩13,582 | ₩13,715 | -2.28% | 4.5만 |
|---|
| 2026.07.23 | ₩14,089 | ₩14,222 | ₩13,889 | ₩13,915 | -1.23% | 2.4만 |
|---|
| 2026.07.22 | ₩14,156 | ₩14,222 | ₩13,929 | ₩14,076 | -0.57% | 3.2만 |
|---|
| 2026.07.21 | ₩13,982 | ₩14,169 | ₩13,795 | ₩14,009 | +0.19% | 2.8만 |
|---|
| 2026.07.20 | ₩13,742 | ₩14,142 | ₩13,715 | ₩13,969 | +1.65% | 14.1만 |
|---|
| 2026.07.17 | ₩14,129 | ₩14,249 | ₩13,635 | ₩13,675 | -3.21% | 3만 |
|---|
| 2026.07.16 | ₩14,436 | ₩14,463 | ₩14,036 | ₩14,062 | -2.59% | 3.2만 |
|---|
| 2026.07.15 | ₩14,369 | ₩14,369 | ₩13,982 | ₩14,276 | -0.65% | 4만 |
|---|
| 2026.07.14 | ₩14,289 | ₩14,543 | ₩14,089 | ₩14,262 | -0.19% | 5.8만 |
|---|
| 2026.07.13 | ₩14,356 | ₩14,729 | ₩14,302 | ₩14,356 | 0.00% | 4.5만 |
|---|
| 2026.07.10 | ₩14,289 | ₩14,409 | ₩14,062 | ₩14,356 | +0.47% | 3.6만 |
|---|
| 2026.07.09 | ₩14,556 | ₩14,556 | ₩14,182 | ₩14,196 | -2.47% | 2.3만 |
|---|
| 2026.07.08 | ₩14,689 | ₩14,876 | ₩14,503 | ₩14,689 | 0.00% | 8.2만 |
|---|
| 2026.07.07 | ₩13,862 | ₩14,676 | ₩13,862 | ₩14,596 | +5.29% | 11.4만 |
|---|
| 2026.07.06 | ₩13,395 | ₩13,915 | ₩13,342 | ₩13,809 | +3.09% | 6.7만 |
|---|
| 2026.07.02 | ₩13,302 | ₩13,795 | ₩13,302 | ₩13,328 | +0.20% | 5.1만 |
|---|
| 2026.07.01 | ₩13,168 | ₩13,368 | ₩13,075 | ₩13,208 | +0.30% | 10.4만 |
|---|
| 2026.06.30 | ₩13,195 | ₩13,355 | ₩13,075 | ₩13,315 | +0.91% | 7.3만 |
|---|
| 2026.06.29 | ₩13,222 | ₩13,542 | ₩13,208 | ₩13,222 | 0.00% | 6.5만 |
|---|
| 2026.06.26 | ₩13,529 | ₩13,622 | ₩13,235 | ₩13,315 | -1.58% | 12만 |
|---|
| 2026.06.25 | ₩13,489 | ₩13,622 | ₩13,395 | ₩13,475 | -0.10% | 20.9만 |
|---|
| 2026.06.24 | ₩13,715 | ₩13,942 | ₩13,475 | ₩13,569 | -1.07% | 5.7만 |
|---|
| 2026.06.23 | ₩13,702 | ₩13,969 | ₩13,635 | ₩13,835 | +0.97% | 5만 |
|---|
| 2026.06.22 | ₩13,502 | ₩13,996 | ₩13,502 | ₩13,862 | +2.67% | 8.3만 |
|---|
| 2026.06.18 | ₩13,609 | ₩13,795 | ₩13,368 | ₩13,689 | +0.59% | 16만 |
|---|
| 2026.06.17 | ₩13,929 | ₩14,022 | ₩13,622 | ₩13,649 | -2.01% | 10.3만 |
|---|
| 2026.06.16 | ₩14,009 | ₩14,116 | ₩13,809 | ₩13,835 | -1.24% | 8.6만 |
|---|
| 2026.06.15 | ₩14,329 | ₩14,342 | ₩13,942 | ₩14,022 | -2.14% | 5.3만 |
|---|
| 2026.06.12 | ₩13,889 | ₩14,569 | ₩13,889 | ₩14,409 | +3.75% | 10.3만 |
|---|
| 2026.06.11 | ₩14,329 | ₩14,529 | ₩14,142 | ₩14,182 | -1.02% | 3.7만 |
|---|
| 2026.06.10 | ₩14,262 | ₩14,463 | ₩14,089 | ₩14,289 | +0.19% | 3.8만 |
|---|
| 2026.06.09 | ₩14,329 | ₩14,382 | ₩13,889 | ₩14,142 | -1.30% | 8만 |
|---|
| 2026.06.08 | ₩14,449 | ₩14,556 | ₩14,142 | ₩14,342 | -0.74% | 10.6만 |
|---|
| 2026.06.05 | ₩14,276 | ₩14,409 | ₩14,142 | ₩14,316 | +0.28% | 6.8만 |
|---|
| 2026.06.04 | ₩14,209 | ₩14,503 | ₩14,129 | ₩14,422 | +1.50% | 6.9만 |
|---|
| 2026.06.03 | ₩14,409 | ₩14,409 | ₩14,009 | ₩14,329 | -0.56% | 13만 |
|---|
| 2026.06.02 | ₩14,543 | ₩14,543 | ₩14,209 | ₩14,342 | -1.38% | 9.6만 |
|---|
| 2026.06.01 | ₩14,516 | ₩14,636 | ₩14,222 | ₩14,636 | +0.83% | 11만 |
|---|
| 2026.05.29 | ₩14,903 | ₩15,076 | ₩14,209 | ₩14,676 | -1.52% | 29.9만 |
|---|
| 2026.05.28 | ₩14,729 | ₩15,023 | ₩14,649 | ₩14,929 | +1.36% | 8만 |
|---|
| 2026.05.27 | ₩14,676 | ₩14,876 | ₩14,609 | ₩14,756 | +0.55% | 9.2만 |
|---|
| 2026.05.26 | ₩14,996 | ₩15,463 | ₩14,743 | ₩14,889 | -0.71% | 14.6만 |
|---|
| 2026.05.22 | ₩15,463 | ₩15,717 | ₩15,223 | ₩15,290 | -1.12% | 6.3만 |
|---|
| 2026.05.21 | ₩15,090 | ₩15,476 | ₩15,023 | ₩15,383 | +1.95% | 9.2만 |
|---|
| 2026.05.20 | ₩15,196 | ₩15,330 | ₩15,076 | ₩15,183 | -0.09% | 6.9만 |
|---|
| 2026.05.19 | ₩15,010 | ₩15,183 | ₩14,836 | ₩15,076 | +0.44% | 5.8만 |
|---|
| 2026.05.18 | ₩14,463 | ₩15,236 | ₩14,463 | ₩15,036 | +3.97% | 22.1만 |
|---|
| 2026.05.15 | ₩14,356 | ₩14,449 | ₩14,196 | ₩14,289 | -0.46% | 5.2만 |
|---|
| 2026.05.14 | ₩14,369 | ₩14,689 | ₩14,316 | ₩14,516 | +1.02% | 5.2만 |
|---|
| 2026.05.13 | ₩14,676 | ₩14,756 | ₩14,262 | ₩14,382 | -2.00% | 5.3만 |
|---|
| 2026.05.12 | ₩14,609 | ₩14,783 | ₩14,436 | ₩14,636 | +0.18% | 7.7만 |
|---|
| 2026.05.11 | ₩14,543 | ₩14,996 | ₩14,543 | ₩14,756 | +1.47% | 6.2만 |
|---|
| 2026.05.08 | ₩14,676 | ₩14,863 | ₩14,436 | ₩14,783 | +0.73% | 3.8만 |
|---|
| 2026.05.07 | ₩14,783 | ₩14,836 | ₩14,409 | ₩14,729 | -0.36% | 4.9만 |
|---|
| 2026.05.06 | ₩15,263 | ₩15,410 | ₩14,716 | ₩14,889 | -2.45% | 9.3만 |
|---|
| 2026.05.05 | ₩15,156 | ₩15,396 | ₩15,143 | ₩15,343 | +1.23% | 9.3만 |
|---|
| 2026.05.04 | ₩15,023 | ₩15,183 | ₩14,849 | ₩15,143 | +0.80% | 8.4만 |
|---|
| 2026.05.01 | ₩14,529 | ₩14,969 | ₩14,516 | ₩14,929 | +2.75% | 16.2만 |
|---|
| 2026.04.30 | ₩14,209 | ₩14,476 | ₩13,795 | ₩14,382 | +1.22% | 5.9만 |
|---|
| 2026.04.29 | ₩14,302 | ₩14,449 | ₩14,236 | ₩14,369 | +0.47% | 5.4만 |
|---|
| 2026.04.28 | ₩14,489 | ₩14,529 | ₩14,129 | ₩14,316 | -1.20% | 4.4만 |
|---|
| 2026.04.27 | ₩14,022 | ₩14,503 | ₩13,929 | ₩14,422 | +2.85% | 18.8만 |
|---|
| 2026.04.24 | ₩13,822 | ₩14,142 | ₩13,715 | ₩14,036 | +1.54% | 16.5만 |
|---|
| 2026.04.23 | ₩13,649 | ₩14,009 | ₩13,622 | ₩13,915 | +1.96% | 15만 |
|---|
| 2026.04.22 | ₩13,622 | ₩13,662 | ₩13,502 | ₩13,582 | -0.29% | 3.7만 |
|---|
| 2026.04.21 | ₩13,742 | ₩13,742 | ₩13,489 | ₩13,502 | -1.75% | 7.9만 |
|---|
| 2026.04.20 | ₩13,449 | ₩13,769 | ₩13,288 | ₩13,742 | +2.18% | 7.6만 |
|---|
| 2026.04.17 | ₩13,462 | ₩13,502 | ₩13,275 | ₩13,502 | +0.30% | 7.9만 |
|---|
| 2026.04.16 | ₩13,542 | ₩13,649 | ₩13,435 | ₩13,515 | -0.20% | 5.4만 |
|---|
| 2026.04.15 | ₩13,449 | ₩13,689 | ₩13,328 | ₩13,635 | +1.39% | 10만 |
|---|
| 2026.04.14 | ₩13,675 | ₩13,675 | ₩13,422 | ₩13,502 | -1.27% | 6.8만 |
|---|
| 2026.04.13 | ₩13,515 | ₩13,875 | ₩13,515 | ₩13,675 | +1.18% | 8.3만 |
|---|
| 2026.04.10 | ₩13,489 | ₩13,956 | ₩13,435 | ₩13,582 | +0.69% | 14.1만 |
|---|
| 2026.04.09 | ₩13,395 | ₩13,422 | ₩13,102 | ₩13,182 | -1.59% | 8.7만 |
|---|
| 2026.04.08 | ₩13,288 | ₩13,449 | ₩13,248 | ₩13,422 | +1.00% | 8.2만 |
|---|
| 2026.04.07 | ₩13,742 | ₩13,956 | ₩13,382 | ₩13,422 | -2.33% | 7.3만 |
|---|
| 2026.04.06 | ₩13,409 | ₩13,742 | ₩13,288 | ₩13,715 | +2.29% | 12만 |
|---|
| 2026.04.02 | ₩13,155 | ₩13,609 | ₩13,155 | ₩13,462 | +2.33% | 9.3만 |
|---|
| 2026.04.01 | ₩13,462 | ₩13,462 | ₩13,075 | ₩13,288 | -1.29% | 9만 |
|---|
| 2026.03.31 | ₩13,275 | ₩13,689 | ₩13,262 | ₩13,449 | +1.31% | 10.3만 |
|---|
| 2026.03.30 | ₩13,769 | ₩13,875 | ₩13,142 | ₩13,275 | -3.59% | 16.7만 |
|---|
| 2026.03.27 | ₩13,328 | ₩14,062 | ₩13,275 | ₩13,769 | +3.30% | 27.3만 |
|---|
| 2026.03.26 | ₩13,208 | ₩14,262 | ₩13,115 | ₩13,222 | +0.10% | 36.7만 |
|---|
| 2026.03.25 | ₩13,088 | ₩13,582 | ₩12,888 | ₩13,395 | +2.34% | 20만 |
|---|
| 2026.03.24 | ₩13,035 | ₩13,328 | ₩12,848 | ₩13,195 | +1.23% | 24만 |
|---|
| 2026.03.23 | ₩12,501 | ₩13,195 | ₩12,128 | ₩13,195 | +5.55% | 37만 |
|---|
| 2026.03.20 | ₩13,275 | ₩13,275 | ₩11,701 | ₩12,208 | -8.04% | 73만 |
|---|
| 2026.03.19 | ₩13,609 | ₩13,742 | ₩13,542 | ₩13,662 | +0.39% | 8.8만 |
|---|
| 2026.03.18 | ₩13,542 | ₩13,809 | ₩13,382 | ₩13,702 | +1.18% | 7.7만 |
|---|
| 2026.03.17 | ₩13,529 | ₩13,662 | ₩13,355 | ₩13,515 | -0.10% | 5.1만 |
|---|
| 2026.03.16 | ₩13,555 | ₩13,675 | ₩13,422 | ₩13,529 | -0.20% | 3.4만 |
|---|
| 2026.03.13 | ₩14,009 | ₩14,009 | ₩13,502 | ₩13,555 | -3.24% | 7만 |
|---|
| 2026.03.12 | ₩14,089 | ₩14,156 | ₩13,675 | ₩13,715 | -2.65% | 7.2만 |
|---|
| 2026.03.11 | ₩13,822 | ₩14,196 | ₩13,822 | ₩14,142 | +2.32% | 5.7만 |
|---|
| 2026.03.10 | ₩14,036 | ₩14,142 | ₩13,849 | ₩13,929 | -0.76% | 4.7만 |
|---|
| 2026.03.09 | ₩14,236 | ₩14,302 | ₩13,875 | ₩13,875 | -2.53% | 8.1만 |
|---|
| 2026.03.06 | ₩14,503 | ₩14,583 | ₩14,142 | ₩14,222 | -1.93% | 7.1만 |
|---|
| 2026.03.05 | ₩14,036 | ₩14,422 | ₩13,902 | ₩14,222 | +1.33% | 10만 |
|---|
| 2026.03.04 | ₩14,076 | ₩14,182 | ₩13,969 | ₩13,969 | -0.76% | 2.9만 |
|---|
| 2026.03.03 | ₩14,209 | ₩14,236 | ₩13,809 | ₩14,142 | -0.47% | 7.2만 |
|---|
| 2026.03.02 | ₩14,329 | ₩14,449 | ₩14,169 | ₩14,342 | +0.09% | 14만 |
|---|
| 2026.02.27 | ₩13,969 | ₩14,302 | ₩13,915 | ₩14,262 | +2.10% | 10.9만 |
|---|
| 2026.02.26 | ₩13,862 | ₩13,969 | ₩13,769 | ₩13,849 | -0.10% | 3.5만 |
|---|
| 2026.02.25 | ₩13,996 | ₩14,102 | ₩13,689 | ₩13,942 | -0.38% | 4만 |
|---|
| 2026.02.24 | ₩13,675 | ₩13,996 | ₩13,635 | ₩13,969 | +2.15% | 4.8만 |
|---|
| 2026.02.23 | ₩13,849 | ₩13,996 | ₩13,649 | ₩13,742 | -0.77% | 8.9만 |
|---|
| 2026.02.20 | ₩13,862 | ₩14,009 | ₩13,742 | ₩13,835 | -0.19% | 3.6만 |
|---|
| 2026.02.19 | ₩14,142 | ₩14,142 | ₩13,809 | ₩13,889 | -1.79% | 4.3만 |
|---|
| 2026.02.18 | ₩14,129 | ₩14,169 | ₩13,969 | ₩14,076 | -0.38% | 5.4만 |
|---|
| 2026.02.17 | ₩13,769 | ₩14,142 | ₩13,609 | ₩14,062 | +2.13% | 8.4만 |
|---|
| 2026.02.13 | ₩13,795 | ₩13,809 | ₩13,635 | ₩13,742 | -0.39% | 7.7만 |
|---|
| 2026.02.12 | ₩13,902 | ₩13,902 | ₩13,622 | ₩13,715 | -1.34% | 7.7만 |
|---|
| 2026.02.11 | ₩13,822 | ₩13,889 | ₩13,689 | ₩13,862 | +0.29% | 8.1만 |
|---|
| 2026.02.10 | ₩13,715 | ₩13,822 | ₩13,662 | ₩13,742 | +0.19% | 5.7만 |
|---|
| 2026.02.09 | ₩13,875 | ₩13,915 | ₩13,595 | ₩13,662 | -1.54% | 15.1만 |
|---|
| 2026.02.06 | ₩13,822 | ₩14,009 | ₩13,809 | ₩13,862 | +0.29% | 9.6만 |
|---|
| 2026.02.05 | ₩13,875 | ₩14,022 | ₩13,809 | ₩13,849 | -0.19% | 6.8만 |
|---|
| 2026.02.04 | ₩14,062 | ₩14,262 | ₩13,862 | ₩13,982 | -0.57% | 11.4만 |
|---|
| 2026.02.03 | ₩14,182 | ₩14,276 | ₩13,889 | ₩14,142 | -0.28% | 11만 |
|---|
| 2026.02.02 | ₩13,915 | ₩14,316 | ₩13,675 | ₩14,196 | +2.01% | 12.3만 |
|---|
| 2026.01.30 | ₩14,076 | ₩14,289 | ₩13,902 | ₩14,236 | +1.14% | 13.8만 |
|---|
| 2026.01.29 | ₩14,342 | ₩14,543 | ₩14,089 | ₩14,169 | -1.21% | 9.8만 |
|---|
| 2026.01.28 | ₩14,743 | ₩14,823 | ₩14,142 | ₩14,209 | -3.62% | 7.4만 |
|---|
| 2026.01.27 | ₩13,889 | ₩14,876 | ₩13,889 | ₩14,623 | +5.28% | 34만 |
|---|
| 2026.01.26 | ₩14,196 | ₩14,196 | ₩13,729 | ₩13,875 | -2.26% | 13.3만 |
|---|
| 2026.01.23 | ₩14,356 | ₩14,396 | ₩14,036 | ₩14,089 | -1.86% | 6.5만 |
|---|
| 2026.01.22 | ₩14,342 | ₩14,409 | ₩14,102 | ₩14,102 | -1.67% | 7.4만 |
|---|
| 2026.01.21 | ₩14,049 | ₩14,396 | ₩13,942 | ₩14,342 | +2.09% | 14.3만 |
|---|
| 2026.01.20 | ₩13,822 | ₩14,036 | ₩13,635 | ₩13,915 | +0.68% | 24.7만 |
|---|
| 2026.01.16 | ₩14,009 | ₩14,142 | ₩13,902 | ₩13,902 | -0.76% | 6.7만 |
|---|
| 2026.01.15 | ₩14,262 | ₩14,262 | ₩13,942 | ₩14,009 | -1.78% | 10.5만 |
|---|
| 2026.01.14 | ₩14,623 | ₩14,623 | ₩14,196 | ₩14,316 | -2.10% | 10.6만 |
|---|
| 2026.01.13 | ₩14,089 | ₩14,809 | ₩14,022 | ₩14,583 | +3.50% | 24.1만 |
|---|
| 2026.01.12 | ₩13,996 | ₩14,222 | ₩13,915 | ₩13,982 | -0.10% | 14만 |
|---|
| 2026.01.09 | ₩13,902 | ₩13,996 | ₩13,729 | ₩13,996 | +0.67% | 15.9만 |
|---|
| 2026.01.08 | ₩13,715 | ₩14,049 | ₩13,715 | ₩13,849 | +0.97% | 14.9만 |
|---|
| 2026.01.07 | ₩13,649 | ₩13,662 | ₩13,422 | ₩13,542 | -0.78% | 10.9만 |
|---|
| 2026.01.06 | ₩13,742 | ₩14,049 | ₩13,675 | ₩13,795 | +0.39% | 8.5만 |
|---|
| 2026.01.05 | ₩13,742 | ₩13,956 | ₩13,422 | ₩13,782 | +0.29% | 20.8만 |
|---|
| 2026.01.02 | ₩13,915 | ₩13,915 | ₩13,515 | ₩13,702 | -1.53% | 15.1만 |
|---|
| 2025.12.31 | ₩13,835 | ₩13,875 | ₩13,715 | ₩13,809 | -0.19% | 4.9만 |
|---|
| 2025.12.30 | ₩13,942 | ₩13,982 | ₩13,769 | ₩13,809 | -0.96% | 6.8만 |
|---|
| 2025.12.29 | ₩14,129 | ₩14,129 | ₩13,889 | ₩13,969 | -1.13% | 6.3만 |
|---|
| 2025.12.26 | ₩14,076 | ₩14,196 | ₩13,969 | ₩14,156 | +0.57% | 5.5만 |
|---|
| 2025.12.24 | ₩13,929 | ₩14,062 | ₩13,835 | ₩14,009 | +0.57% | 4.9만 |
|---|
| 2025.12.23 | ₩13,942 | ₩14,076 | ₩13,849 | ₩13,862 | -0.57% | 7.7만 |
|---|
| 2025.12.22 | ₩14,129 | ₩14,142 | ₩13,835 | ₩13,982 | -1.04% | 5.9만 |
|---|
| 2025.12.19 | ₩13,649 | ₩14,089 | ₩13,649 | ₩14,062 | +3.03% | 11.6만 |
|---|
| 2025.12.18 | ₩13,782 | ₩13,849 | ₩13,515 | ₩13,582 | -1.45% | 13.9만 |
|---|
| 2025.12.17 | ₩14,022 | ₩14,116 | ₩13,769 | ₩13,862 | -1.14% | 6.3만 |
|---|
| 2025.12.16 | ₩14,236 | ₩14,249 | ₩13,875 | ₩13,956 | -1.97% | 8.6만 |
|---|
| 2025.12.15 | ₩14,449 | ₩14,529 | ₩14,222 | ₩14,222 | -1.57% | 10.7만 |
|---|
| 2025.12.12 | ₩14,116 | ₩14,382 | ₩14,116 | ₩14,329 | +1.51% | 18.2만 |
|---|
| 2025.12.11 | ₩14,116 | ₩14,409 | ₩14,116 | ₩14,182 | +0.47% | 8.2만 |
|---|
| 2025.12.10 | ₩14,463 | ₩14,476 | ₩14,142 | ₩14,156 | -2.12% | 8.5만 |
|---|
| 2025.12.09 | ₩14,156 | ₩14,463 | ₩14,116 | ₩14,463 | +2.17% | 21.7만 |
|---|
| 2025.12.08 | ₩14,156 | ₩14,476 | ₩13,889 | ₩14,009 | -1.04% | 29.9만 |
|---|
| 2025.12.05 | ₩14,009 | ₩14,663 | ₩13,942 | ₩14,302 | +2.10% | 31.7만 |
|---|
| 2025.12.04 | ₩13,368 | ₩13,515 | ₩13,302 | ₩13,475 | +0.80% | 13.5만 |
|---|
| 2025.12.03 | ₩13,382 | ₩13,449 | ₩13,262 | ₩13,382 | 0.00% | 14.2만 |
|---|
| 2025.12.02 | ₩13,275 | ₩13,382 | ₩13,222 | ₩13,328 | +0.40% | 9.5만 |
|---|
| 2025.12.01 | ₩13,208 | ₩13,355 | ₩13,208 | ₩13,288 | +0.61% | 8.7만 |
|---|
| 2025.11.28 | ₩13,182 | ₩13,275 | ₩13,128 | ₩13,235 | +0.40% | 2.4만 |
|---|
| 2025.11.26 | ₩13,248 | ₩13,328 | ₩13,128 | ₩13,155 | -0.70% | 9.9만 |
|---|
| 2025.11.25 | ₩13,302 | ₩13,475 | ₩13,222 | ₩13,288 | -0.10% | 7.6만 |
|---|
| 2025.11.24 | ₩13,302 | ₩13,435 | ₩13,182 | ₩13,355 | +0.40% | 8.3만 |
|---|
| 2025.11.21 | ₩13,195 | ₩13,328 | ₩13,008 | ₩13,328 | +1.01% | 23.8만 |
|---|
| 2025.11.20 | ₩13,542 | ₩13,542 | ₩13,115 | ₩13,155 | -2.86% | 18.7만 |
|---|
| 2025.11.19 | ₩13,075 | ₩13,649 | ₩13,075 | ₩13,555 | +3.67% | 29.4만 |
|---|
| 2025.11.18 | ₩13,008 | ₩13,102 | ₩12,928 | ₩13,035 | +0.21% | 15.5만 |
|---|
| 2025.11.17 | ₩13,115 | ₩13,155 | ₩13,022 | ₩13,115 | 0.00% | 7.9만 |
|---|
| 2025.11.14 | ₩13,022 | ₩13,115 | ₩12,968 | ₩13,075 | +0.41% | 6.1만 |
|---|
| 2025.11.13 | ₩13,182 | ₩13,195 | ₩12,968 | ₩13,035 | -1.11% | 10.1만 |
|---|
| 2025.11.12 | ₩13,102 | ₩13,168 | ₩13,088 | ₩13,142 | +0.31% | 6.8만 |
|---|
| 2025.11.11 | ₩13,128 | ₩13,248 | ₩13,128 | ₩13,168 | +0.30% | 9.8만 |
|---|
| 2025.11.10 | ₩13,022 | ₩13,275 | ₩13,022 | ₩13,168 | +1.13% | 14.1만 |
|---|
| 2025.11.07 | ₩13,155 | ₩13,235 | ₩13,035 | ₩13,115 | -0.30% | 13만 |
|---|
| 2025.11.06 | ₩13,142 | ₩13,262 | ₩13,035 | ₩13,182 | +0.30% | 12.2만 |
|---|
| 2025.11.05 | ₩12,875 | ₩13,155 | ₩12,875 | ₩13,128 | +1.97% | 27.6만 |
|---|
| 2025.11.04 | ₩12,942 | ₩13,128 | ₩12,875 | ₩13,035 | +0.72% | 39만 |
|---|
| 2025.11.03 | ₩13,182 | ₩13,342 | ₩12,955 | ₩13,195 | +0.10% | 79.3만 |
|---|
| 2025.10.31 | ₩11,941 | ₩12,088 | ₩11,794 | ₩12,034 | +0.78% | 3.7만 |
|---|
| 2025.10.30 | ₩11,994 | ₩12,061 | ₩11,874 | ₩11,901 | -0.78% | 4.1만 |
|---|
| 2025.10.29 | ₩12,301 | ₩12,301 | ₩12,008 | ₩12,008 | -2.39% | 5만 |
|---|
| 2025.10.28 | ₩12,355 | ₩12,555 | ₩12,261 | ₩12,288 | -0.54% | 4.3만 |
|---|
| 2025.10.27 | ₩12,021 | ₩12,595 | ₩12,021 | ₩12,368 | +2.89% | 8.1만 |
|---|
| 2025.10.24 | ₩12,194 | ₩12,221 | ₩12,008 | ₩12,101 | -0.77% | 3.4만 |
|---|
| 2025.10.23 | ₩12,221 | ₩12,221 | ₩11,994 | ₩12,168 | -0.44% | 4만 |
|---|
| 2025.10.22 | ₩11,647 | ₩12,154 | ₩11,647 | ₩12,074 | +3.67% | 9.9만 |
|---|
| 2025.10.21 | ₩11,914 | ₩12,101 | ₩11,621 | ₩11,727 | -1.57% | 6.4만 |
|---|
| 2025.10.20 | ₩11,914 | ₩12,234 | ₩11,914 | ₩11,994 | +0.67% | 12.4만 |
|---|
| 2025.10.17 | ₩11,701 | ₩11,888 | ₩11,514 | ₩11,807 | +0.91% | 10.1만 |
|---|
| 2025.10.16 | ₩11,981 | ₩12,141 | ₩11,834 | ₩11,861 | -1.00% | 11.6만 |
|---|
| 2025.10.15 | ₩12,114 | ₩12,314 | ₩11,687 | ₩12,114 | 0.00% | 9만 |
|---|
| 2025.10.14 | ₩11,007 | ₩12,034 | ₩11,007 | ₩11,941 | +8.48% | 20.5만 |
|---|
| 2025.10.13 | ₩10,794 | ₩11,314 | ₩10,673 | ₩11,020 | +2.10% | 19.9만 |
|---|
| 2025.10.10 | ₩11,140 | ₩11,341 | ₩10,874 | ₩10,980 | -1.44% | 8.8만 |
|---|