시장 데이터를 불러오는 중
전체 종목
Kimbell Royalty Partners Common Units Representing Limited Partner Interests 과거 주가
Kimbell Royalty Partners Common Units Representing Limited Partner Interests · KRP · NYSE
주식과 워런트 등 복수 증권을 묶은 유닛 상품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Kimbell Royalty Partners Common Units Representing Limited Partner Interests · KRP · NYSE
주식과 워런트 등 복수 증권을 묶은 유닛 상품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩20,291 | ₩20,479 | ₩20,238 | ₩20,398 | +0.53% | 54.7만 |
| 2026.10.08 | ₩20,077 | ₩20,358 | ₩20,050 | ₩20,291 | +1.07% | 78.3만 |
| 2026.10.07 | ₩20,104 | ₩20,198 | ₩19,842 | ₩19,970 | -0.67% | 52.1만 |
| 2026.10.06 | ₩19,743 | ₩20,097 | ₩19,609 | ₩19,997 | +1.29% | 74.1만 |
| 2026.10.05 | ₩19,569 | ₩19,876 | ₩19,428 | ₩19,796 | +1.16% | 76만 |
| 2026.10.02 | ₩19,140 | ₩19,569 | ₩19,140 | ₩19,515 | +1.96% | 51.9만 |
| 2026.10.01 | ₩19,167 | ₩19,408 | ₩19,087 | ₩19,354 | +0.98% | 97만 |
| 2026.09.30 | ₩19,328 | ₩19,328 | ₩19,076 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,113 |
| -1.11% |
| 80.2만 |
| 2026.09.29 | ₩19,234 | ₩19,364 | ₩19,076 | ₩19,140 | -0.49% | 79.6만 |
|---|
| 2026.09.28 | ₩19,649 | ₩19,649 | ₩19,314 | ₩19,354 | -1.50% | 65.9만 |
|---|
| 2026.09.25 | ₩19,609 | ₩19,716 | ₩19,421 | ₩19,502 | -0.55% | 84.8만 |
|---|
| 2026.09.24 | ₩19,421 | ₩19,796 | ₩19,341 | ₩19,796 | +1.93% | 188만 |
|---|
| 2026.09.23 | ₩19,287 | ₩19,656 | ₩19,127 | ₩19,287 | 0.00% | 129.8만 |
|---|
| 2026.09.22 | ₩19,247 | ₩19,341 | ₩19,020 | ₩19,127 | -0.63% | 108.9만 |
|---|
| 2026.09.21 | ₩19,609 | ₩19,609 | ₩19,254 | ₩19,328 | -1.43% | 69.3만 |
|---|
| 2026.09.18 | ₩19,622 | ₩19,622 | ₩19,502 | ₩19,569 | -0.27% | 70.5만 |
|---|
| 2026.09.17 | ₩19,515 | ₩19,789 | ₩19,475 | ₩19,609 | +0.48% | 79.7만 |
|---|
| 2026.09.16 | ₩19,970 | ₩19,970 | ₩19,502 | ₩19,555 | -2.08% | 113.2만 |
|---|
| 2026.09.15 | ₩19,930 | ₩20,097 | ₩19,903 | ₩20,010 | +0.40% | 167.3만 |
|---|
| 2026.09.14 | ₩20,077 | ₩20,091 | ₩19,776 | ₩19,863 | -1.07% | 106.9만 |
|---|
| 2026.09.11 | ₩20,077 | ₩20,202 | ₩19,910 | ₩19,943 | -0.67% | 132.6만 |
|---|
| 2026.09.10 | ₩20,479 | ₩20,479 | ₩20,132 | ₩20,211 | -1.31% | 63.3만 |
|---|
| 2026.09.09 | ₩20,278 | ₩20,452 | ₩20,238 | ₩20,305 | +0.13% | 91.5만 |
|---|
| 2026.09.08 | ₩20,064 | ₩20,311 | ₩19,917 | ₩20,224 | +0.80% | 73.7만 |
|---|
| 2026.09.04 | ₩19,863 | ₩19,930 | ₩19,723 | ₩19,917 | +0.27% | 83.2만 |
|---|
| 2026.09.03 | ₩20,010 | ₩20,010 | ₩19,830 | ₩19,970 | -0.20% | 96.2만 |
|---|
| 2026.09.02 | ₩19,903 | ₩20,113 | ₩19,890 | ₩19,997 | +0.47% | 94.1만 |
|---|
| 2026.09.01 | ₩20,245 | ₩20,245 | ₩19,903 | ₩19,943 | -1.49% | 145.4만 |
|---|
| 2026.08.31 | ₩20,332 | ₩20,345 | ₩19,903 | ₩20,010 | -1.58% | 93만 |
|---|
| 2026.08.28 | ₩20,412 | ₩20,439 | ₩19,923 | ₩19,957 | -2.23% | 76.4만 |
|---|
| 2026.08.27 | ₩20,278 | ₩20,385 | ₩20,044 | ₩20,385 | +0.53% | 61.6만 |
|---|
| 2026.08.26 | ₩20,278 | ₩20,385 | ₩20,104 | ₩20,211 | -0.33% | 62.1만 |
|---|
| 2026.08.25 | ₩20,639 | ₩20,949 | ₩20,158 | ₩20,305 | -1.62% | 116.4만 |
|---|
| 2026.08.24 | ₩20,746 | ₩20,947 | ₩20,439 | ₩20,693 | -0.26% | 113.3만 |
|---|
| 2026.08.21 | ₩20,373 | ₩20,693 | ₩20,332 | ₩20,613 | +1.18% | 99.3만 |
|---|
| 2026.08.20 | ₩20,211 | ₩20,406 | ₩20,151 | ₩20,305 | +0.46% | 82만 |
|---|
| 2026.08.19 | ₩20,037 | ₩20,158 | ₩19,957 | ₩20,131 | +0.47% | 71.3만 |
|---|
| 2026.08.18 | ₩20,064 | ₩20,084 | ₩19,823 | ₩19,957 | -0.53% | 67.7만 |
|---|
| 2026.08.17 | ₩19,876 | ₩20,057 | ₩19,740 | ₩20,037 | +0.81% | 85.6만 |
|---|
| 2026.08.14 | ₩20,345 | ₩20,492 | ₩20,077 | ₩20,211 | -0.66% | 155.7만 |
|---|
| 2026.08.13 | ₩20,291 | ₩20,326 | ₩20,024 | ₩20,224 | -0.33% | 139.1만 |
|---|
| 2026.08.12 | ₩20,506 | ₩20,546 | ₩20,184 | ₩20,345 | -0.78% | 129.8만 |
|---|
| 2026.08.11 | ₩20,305 | ₩20,419 | ₩20,144 | ₩20,398 | +0.46% | 97.9만 |
|---|
| 2026.08.10 | ₩20,532 | ₩20,532 | ₩19,930 | ₩20,198 | -1.63% | 146.6만 |
|---|
| 2026.08.07 | ₩20,465 | ₩20,599 | ₩19,971 | ₩20,050 | -2.03% | 235.2만 |
|---|
| 2026.08.06 | ₩19,702 | ₩19,702 | ₩19,348 | ₩19,421 | -1.43% | 72.1만 |
|---|
| 2026.08.05 | ₩19,542 | ₩19,595 | ₩19,254 | ₩19,328 | -1.10% | 77.9만 |
|---|
| 2026.08.04 | ₩19,783 | ₩19,847 | ₩19,502 | ₩19,542 | -1.22% | 100만 |
|---|
| 2026.08.03 | ₩19,903 | ₩19,923 | ₩19,636 | ₩19,769 | -0.67% | 84.8만 |
|---|
| 2026.07.31 | ₩19,783 | ₩20,064 | ₩19,749 | ₩20,037 | +1.29% | 64.7만 |
|---|
| 2026.07.30 | ₩19,676 | ₩19,756 | ₩19,451 | ₩19,756 | +0.41% | 56.5만 |
|---|
| 2026.07.29 | ₩19,756 | ₩19,930 | ₩19,569 | ₩19,783 | +0.14% | 62.6만 |
|---|
| 2026.07.28 | ₩19,636 | ₩19,783 | ₩19,354 | ₩19,395 | -1.23% | 75.8만 |
|---|
| 2026.07.27 | ₩19,810 | ₩19,943 | ₩19,622 | ₩19,636 | -0.88% | 60.1만 |
|---|
| 2026.07.24 | ₩20,251 | ₩20,305 | ₩19,984 | ₩19,997 | -1.26% | 51.1만 |
|---|
| 2026.07.23 | ₩20,546 | ₩20,586 | ₩20,158 | ₩20,305 | -1.17% | 63.8만 |
|---|
| 2026.07.22 | ₩20,425 | ₩20,586 | ₩20,224 | ₩20,251 | -0.85% | 46.5만 |
|---|
| 2026.07.21 | ₩20,171 | ₩20,265 | ₩20,077 | ₩20,211 | +0.20% | 60.8만 |
|---|
| 2026.07.20 | ₩20,010 | ₩20,251 | ₩19,910 | ₩20,077 | +0.33% | 66.1만 |
|---|
| 2026.07.17 | ₩20,318 | ₩20,398 | ₩19,743 | ₩20,050 | -1.32% | 69.2만 |
|---|
| 2026.07.16 | ₩19,729 | ₩19,957 | ₩19,622 | ₩19,810 | +0.41% | 52.4만 |
|---|
| 2026.07.15 | ₩19,662 | ₩19,823 | ₩19,515 | ₩19,662 | 0.00% | 47.2만 |
|---|
| 2026.07.14 | ₩20,064 | ₩20,167 | ₩19,502 | ₩19,609 | -2.27% | 74.8만 |
|---|
| 2026.07.13 | ₩19,917 | ₩20,158 | ₩19,843 | ₩20,010 | +0.47% | 76.4만 |
|---|
| 2026.07.10 | ₩19,810 | ₩19,863 | ₩19,609 | ₩19,676 | -0.68% | 41.1만 |
|---|
| 2026.07.09 | ₩19,970 | ₩20,117 | ₩19,716 | ₩19,783 | -0.94% | 38.1만 |
|---|
| 2026.07.08 | ₩19,943 | ₩20,137 | ₩19,876 | ₩20,117 | +0.87% | 46.4만 |
|---|
| 2026.07.07 | ₩19,435 | ₩19,870 | ₩19,395 | ₩19,836 | +2.07% | 40.7만 |
|---|
| 2026.07.06 | ₩19,381 | ₩19,554 | ₩19,287 | ₩19,368 | -0.07% | 35.8만 |
|---|
| 2026.07.02 | ₩19,609 | ₩19,682 | ₩19,281 | ₩19,395 | -1.09% | 37.2만 |
|---|
| 2026.07.01 | ₩19,435 | ₩19,582 | ₩19,374 | ₩19,421 | -0.07% | 35.9만 |
|---|
| 2026.06.30 | ₩19,341 | ₩19,542 | ₩19,341 | ₩19,448 | +0.55% | 63.5만 |
|---|
| 2026.06.29 | ₩19,917 | ₩19,917 | ₩19,287 | ₩19,314 | -3.02% | 80.8만 |
|---|
| 2026.06.26 | ₩19,729 | ₩19,943 | ₩19,609 | ₩19,783 | +0.27% | 59.1만 |
|---|
| 2026.06.25 | ₩19,569 | ₩19,910 | ₩19,569 | ₩19,743 | +0.89% | 61.6만 |
|---|
| 2026.06.24 | ₩19,756 | ₩19,930 | ₩19,488 | ₩19,582 | -0.88% | 86만 |
|---|
| 2026.06.23 | ₩19,743 | ₩20,091 | ₩19,709 | ₩20,010 | +1.36% | 36.3만 |
|---|
| 2026.06.22 | ₩19,943 | ₩20,223 | ₩19,615 | ₩19,676 | -1.34% | 73.1만 |
|---|
| 2026.06.18 | ₩19,676 | ₩19,843 | ₩19,582 | ₩19,769 | +0.48% | 103.6만 |
|---|
| 2026.06.17 | ₩19,756 | ₩20,037 | ₩19,702 | ₩19,810 | +0.27% | 87.2만 |
|---|
| 2026.06.16 | ₩19,743 | ₩19,863 | ₩19,662 | ₩19,743 | 0.00% | 62.9만 |
|---|
| 2026.06.15 | ₩20,091 | ₩20,131 | ₩19,769 | ₩19,836 | -1.27% | 111.7만 |
|---|
| 2026.06.12 | ₩20,412 | ₩20,860 | ₩20,412 | ₩20,425 | +0.07% | 71.4만 |
|---|
| 2026.06.11 | ₩21,001 | ₩21,081 | ₩20,439 | ₩20,546 | -2.17% | 90.1만 |
|---|
| 2026.06.10 | ₩20,492 | ₩21,148 | ₩20,492 | ₩20,800 | +1.50% | 69.6만 |
|---|
| 2026.06.09 | ₩20,840 | ₩20,840 | ₩20,378 | ₩20,492 | -1.67% | 91만 |
|---|
| 2026.06.08 | ₩20,599 | ₩20,887 | ₩20,532 | ₩20,773 | +0.84% | 58.7만 |
|---|
| 2026.06.05 | ₩20,653 | ₩20,666 | ₩20,425 | ₩20,425 | -1.10% | 70.8만 |
|---|
| 2026.06.04 | ₩20,358 | ₩20,680 | ₩20,305 | ₩20,666 | +1.51% | 50.1만 |
|---|
| 2026.06.03 | ₩20,492 | ₩20,613 | ₩20,378 | ₩20,439 | -0.26% | 149.5만 |
|---|
| 2026.06.02 | ₩20,398 | ₩20,599 | ₩20,332 | ₩20,385 | -0.07% | 90.7만 |
|---|
| 2026.06.01 | ₩20,412 | ₩20,680 | ₩20,265 | ₩20,372 | -0.20% | 104.1만 |
|---|
| 2026.05.29 | ₩19,689 | ₩20,131 | ₩19,528 | ₩20,091 | +2.04% | 115.2만 |
|---|
| 2026.05.28 | ₩19,943 | ₩19,943 | ₩19,415 | ₩19,555 | -1.95% | 72.9만 |
|---|
| 2026.05.27 | ₩19,689 | ₩19,788 | ₩19,421 | ₩19,515 | -0.88% | 77.2만 |
|---|
| 2026.05.26 | ₩20,278 | ₩20,345 | ₩19,743 | ₩19,743 | -2.64% | 97.1만 |
|---|
| 2026.05.22 | ₩20,318 | ₩20,452 | ₩20,144 | ₩20,332 | +0.07% | 69.4만 |
|---|
| 2026.05.21 | ₩20,278 | ₩20,432 | ₩20,111 | ₩20,425 | +0.73% | 61.5만 |
|---|
| 2026.05.20 | ₩20,345 | ₩20,613 | ₩20,117 | ₩20,238 | -0.53% | 88.6만 |
|---|
| 2026.05.19 | ₩20,519 | ₩20,613 | ₩20,278 | ₩20,479 | -0.20% | 104.4만 |
|---|
| 2026.05.18 | ₩20,546 | ₩20,746 | ₩20,345 | ₩20,706 | +0.78% | 125.9만 |
|---|
| 2026.05.15 | ₩20,572 | ₩20,686 | ₩20,425 | ₩20,666 | +0.46% | 78만 |
|---|
| 2026.05.14 | ₩20,546 | ₩20,693 | ₩20,452 | ₩20,479 | -0.33% | 70.4만 |
|---|
| 2026.05.13 | ₩20,653 | ₩20,694 | ₩20,224 | ₩20,506 | -0.71% | 123.7만 |
|---|
| 2026.05.12 | ₩20,519 | ₩20,820 | ₩20,439 | ₩20,439 | -0.39% | 224.4만 |
|---|
| 2026.05.11 | ₩19,636 | ₩19,876 | ₩19,548 | ₩19,743 | +0.55% | 78.4만 |
|---|
| 2026.05.08 | ₩19,395 | ₩19,582 | ₩19,167 | ₩19,475 | +0.41% | 74.8만 |
|---|
| 2026.05.07 | ₩19,006 | ₩19,582 | ₩18,832 | ₩19,421 | +2.18% | 111.6만 |
|---|
| 2026.05.06 | ₩19,930 | ₩20,302 | ₩19,415 | ₩19,528 | -2.01% | 87만 |
|---|
| 2026.05.05 | ₩20,947 | ₩20,947 | ₩20,519 | ₩20,626 | -1.53% | 62.8만 |
|---|
| 2026.05.04 | ₩20,760 | ₩20,914 | ₩20,626 | ₩20,894 | +0.64% | 95.2만 |
|---|
| 2026.05.01 | ₩20,546 | ₩20,767 | ₩20,251 | ₩20,693 | +0.72% | 57.2만 |
|---|
| 2026.04.30 | ₩20,372 | ₩20,733 | ₩20,278 | ₩20,613 | +1.18% | 138.5만 |
|---|
| 2026.04.29 | ₩20,211 | ₩20,506 | ₩20,131 | ₩20,506 | +1.46% | 108만 |
|---|
| 2026.04.28 | ₩19,970 | ₩20,298 | ₩19,836 | ₩20,144 | +0.87% | 81.4만 |
|---|
| 2026.04.27 | ₩19,863 | ₩19,917 | ₩19,656 | ₩19,783 | -0.40% | 194.4만 |
|---|
| 2026.04.24 | ₩19,502 | ₩19,676 | ₩19,419 | ₩19,676 | +0.89% | 60.5만 |
|---|
| 2026.04.23 | ₩19,475 | ₩19,609 | ₩19,361 | ₩19,528 | +0.27% | 59.7만 |
|---|
| 2026.04.22 | ₩19,247 | ₩19,528 | ₩19,247 | ₩19,461 | +1.11% | 49만 |
|---|
| 2026.04.21 | ₩19,020 | ₩19,234 | ₩18,846 | ₩19,194 | +0.91% | 50.8만 |
|---|
| 2026.04.20 | ₩18,993 | ₩19,060 | ₩18,812 | ₩18,899 | -0.49% | 64.7만 |
|---|
| 2026.04.17 | ₩19,006 | ₩19,033 | ₩18,458 | ₩18,846 | -0.85% | 110.5만 |
|---|
| 2026.04.16 | ₩19,113 | ₩19,435 | ₩19,113 | ₩19,341 | +1.19% | 45.5만 |
|---|
| 2026.04.15 | ₩19,113 | ₩19,194 | ₩18,960 | ₩19,060 | -0.28% | 46.2만 |
|---|
| 2026.04.14 | ₩19,328 | ₩19,448 | ₩19,006 | ₩19,006 | -1.66% | 49만 |
|---|
| 2026.04.13 | ₩19,702 | ₩19,729 | ₩19,314 | ₩19,408 | -1.49% | 47.1만 |
|---|
| 2026.04.10 | ₩19,180 | ₩19,435 | ₩19,180 | ₩19,408 | +1.19% | 39.7만 |
|---|
| 2026.04.09 | ₩19,475 | ₩19,808 | ₩19,180 | ₩19,247 | -1.17% | 58.1만 |
|---|
| 2026.04.08 | ₩19,341 | ₩19,528 | ₩19,087 | ₩19,421 | +0.42% | 87.5만 |
|---|
| 2026.04.07 | ₩20,050 | ₩20,226 | ₩19,957 | ₩20,077 | +0.13% | 80만 |
|---|
| 2026.04.06 | ₩19,796 | ₩20,077 | ₩19,582 | ₩20,050 | +1.28% | 81.6만 |
|---|
| 2026.04.02 | ₩19,555 | ₩19,830 | ₩19,421 | ₩19,756 | +1.03% | 143.6만 |
|---|
| 2026.04.01 | ₩19,167 | ₩19,174 | ₩18,765 | ₩18,939 | -1.19% | 115.4만 |
|---|
| 2026.03.31 | ₩19,997 | ₩20,144 | ₩19,207 | ₩19,368 | -3.15% | 97.7만 |
|---|
| 2026.03.30 | ₩19,890 | ₩19,984 | ₩19,689 | ₩19,863 | -0.13% | 65.2만 |
|---|
| 2026.03.27 | ₩19,662 | ₩19,796 | ₩19,582 | ₩19,689 | +0.14% | 71.9만 |
|---|
| 2026.03.26 | ₩19,582 | ₩19,670 | ₩19,368 | ₩19,582 | 0.00% | 72.9만 |
|---|
| 2026.03.25 | ₩19,595 | ₩19,729 | ₩19,401 | ₩19,448 | -0.75% | 61.8만 |
|---|
| 2026.03.24 | ₩19,528 | ₩19,863 | ₩19,488 | ₩19,636 | +0.55% | 107.1만 |
|---|
| 2026.03.23 | ₩19,341 | ₩19,475 | ₩19,134 | ₩19,408 | +0.35% | 77.3만 |
|---|
| 2026.03.20 | ₩19,475 | ₩19,810 | ₩19,328 | ₩19,341 | -0.69% | 92.2만 |
|---|
| 2026.03.19 | ₩19,221 | ₩19,676 | ₩19,221 | ₩19,421 | +1.04% | 138.9만 |
|---|
| 2026.03.18 | ₩19,167 | ₩19,353 | ₩19,006 | ₩19,274 | +0.56% | 82.6만 |
|---|
| 2026.03.17 | ₩19,876 | ₩19,890 | ₩19,515 | ₩19,636 | -1.21% | 102.6만 |
|---|
| 2026.03.16 | ₩19,676 | ₩19,850 | ₩19,475 | ₩19,729 | +0.27% | 100.7만 |
|---|
| 2026.03.13 | ₩19,381 | ₩19,716 | ₩19,274 | ₩19,716 | +1.73% | 94.5만 |
|---|
| 2026.03.12 | ₩19,528 | ₩19,716 | ₩19,328 | ₩19,421 | -0.55% | 69.8만 |
|---|
| 2026.03.11 | ₩18,939 | ₩19,569 | ₩18,939 | ₩19,569 | +3.32% | 127.3만 |
|---|
| 2026.03.10 | ₩19,408 | ₩19,408 | ₩18,899 | ₩18,899 | -2.62% | 68만 |
|---|
| 2026.03.09 | ₩19,274 | ₩19,415 | ₩19,053 | ₩19,140 | -0.69% | 112.3만 |
|---|
| 2026.03.06 | ₩19,542 | ₩19,676 | ₩19,241 | ₩19,274 | -1.37% | 94.2만 |
|---|
| 2026.03.05 | ₩19,609 | ₩19,783 | ₩19,395 | ₩19,488 | -0.61% | 71.4만 |
|---|
| 2026.03.04 | ₩19,381 | ₩19,636 | ₩19,221 | ₩19,475 | +0.48% | 57.6만 |
|---|
| 2026.03.03 | ₩19,421 | ₩19,917 | ₩19,180 | ₩19,461 | +0.21% | 79.1만 |
|---|
| 2026.03.02 | ₩19,743 | ₩19,743 | ₩19,247 | ₩19,502 | -1.22% | 91.7만 |
|---|
| 2026.02.27 | ₩19,542 | ₩19,633 | ₩18,899 | ₩19,194 | -1.78% | 77.1만 |
|---|
| 2026.02.26 | ₩19,395 | ₩19,455 | ₩18,578 | ₩19,408 | +0.07% | 84.5만 |
|---|
| 2026.02.25 | ₩18,886 | ₩18,993 | ₩18,523 | ₩18,913 | +0.14% | 40만 |
|---|
| 2026.02.24 | ₩18,939 | ₩18,939 | ₩18,672 | ₩18,913 | -0.14% | 36.1만 |
|---|
| 2026.02.23 | ₩19,221 | ₩19,381 | ₩18,899 | ₩18,926 | -1.53% | 52.5만 |
|---|
| 2026.02.20 | ₩18,832 | ₩19,221 | ₩18,832 | ₩19,207 | +1.99% | 88.3만 |
|---|
| 2026.02.19 | ₩19,207 | ₩19,274 | ₩18,953 | ₩19,060 | -0.77% | 56.1만 |
|---|
| 2026.02.18 | ₩18,873 | ₩19,127 | ₩18,632 | ₩19,060 | +0.99% | 80만 |
|---|
| 2026.02.17 | ₩18,886 | ₩18,966 | ₩18,297 | ₩18,685 | -1.06% | 57.5만 |
|---|
| 2026.02.13 | ₩18,819 | ₩18,926 | ₩18,661 | ₩18,846 | +0.14% | 44.4만 |
|---|
| 2026.02.12 | ₩19,006 | ₩19,006 | ₩18,525 | ₩18,819 | -0.99% | 75.9만 |
|---|
| 2026.02.11 | ₩18,859 | ₩19,152 | ₩18,765 | ₩18,980 | +0.64% | 76.7만 |
|---|
| 2026.02.10 | ₩18,993 | ₩18,993 | ₩18,632 | ₩18,699 | -1.55% | 37.5만 |
|---|
| 2026.02.09 | ₩18,498 | ₩18,899 | ₩18,417 | ₩18,846 | +1.88% | 46.1만 |
|---|
| 2026.02.06 | ₩18,243 | ₩18,498 | ₩18,217 | ₩18,458 | +1.17% | 47.1만 |
|---|
| 2026.02.05 | ₩18,337 | ₩18,337 | ₩17,869 | ₩18,150 | -1.02% | 44.3만 |
|---|
| 2026.02.04 | ₩18,177 | ₩18,458 | ₩18,043 | ₩18,337 | +0.88% | 63.3만 |
|---|
| 2026.02.03 | ₩17,735 | ₩18,183 | ₩17,574 | ₩18,110 | +2.11% | 51.7만 |
|---|
| 2026.02.02 | ₩17,695 | ₩17,949 | ₩17,574 | ₩17,735 | +0.23% | 56.4만 |
|---|
| 2026.01.30 | ₩18,003 | ₩18,136 | ₩17,775 | ₩17,976 | -0.15% | 61.7만 |
|---|
| 2026.01.29 | ₩17,976 | ₩18,243 | ₩17,748 | ₩17,989 | +0.07% | 71.5만 |
|---|
| 2026.01.28 | ₩17,802 | ₩17,829 | ₩17,585 | ₩17,802 | 0.00% | 42.4만 |
|---|
| 2026.01.27 | ₩17,373 | ₩17,788 | ₩17,293 | ₩17,681 | +1.77% | 68.7만 |
|---|
| 2026.01.26 | ₩17,320 | ₩17,347 | ₩17,012 | ₩17,266 | -0.31% | 58.9만 |
|---|
| 2026.01.23 | ₩17,199 | ₩17,280 | ₩16,972 | ₩17,199 | 0.00% | 59.2만 |
|---|
| 2026.01.22 | ₩16,851 | ₩17,119 | ₩16,731 | ₩17,012 | +0.95% | 57.2만 |
|---|
| 2026.01.21 | ₩16,758 | ₩17,066 | ₩16,677 | ₩16,851 | +0.56% | 81.8만 |
|---|
| 2026.01.20 | ₩16,437 | ₩16,569 | ₩16,289 | ₩16,410 | -0.16% | 63.5만 |
|---|
| 2026.01.16 | ₩16,718 | ₩16,718 | ₩16,115 | ₩16,276 | -2.64% | 72.3만 |
|---|
| 2026.01.15 | ₩16,785 | ₩16,785 | ₩16,386 | ₩16,677 | -0.64% | 69.3만 |
|---|
| 2026.01.14 | ₩16,410 | ₩17,066 | ₩16,410 | ₩16,851 | +2.69% | 97.6만 |
|---|
| 2026.01.13 | ₩16,329 | ₩16,785 | ₩16,263 | ₩16,611 | +1.72% | 100.5만 |
|---|
| 2026.01.12 | ₩15,794 | ₩16,196 | ₩15,754 | ₩16,155 | +2.29% | 82.8만 |
|---|
| 2026.01.09 | ₩15,834 | ₩15,981 | ₩15,687 | ₩15,834 | 0.00% | 61.2만 |
|---|
| 2026.01.08 | ₩15,393 | ₩15,948 | ₩15,366 | ₩15,821 | +2.78% | 52만 |
|---|
| 2026.01.07 | ₩15,580 | ₩15,580 | ₩15,285 | ₩15,393 | -1.20% | 51.9만 |
|---|
| 2026.01.06 | ₩15,754 | ₩15,915 | ₩15,580 | ₩15,607 | -0.93% | 64만 |
|---|
| 2026.01.05 | ₩16,263 | ₩16,276 | ₩15,526 | ₩15,781 | -2.96% | 76.4만 |
|---|
| 2026.01.02 | ₩15,767 | ₩16,169 | ₩15,647 | ₩16,102 | +2.12% | 60만 |
|---|
| 2025.12.31 | ₩15,807 | ₩15,807 | ₩15,607 | ₩15,741 | -0.42% | 77.1만 |
|---|
| 2025.12.30 | ₩15,727 | ₩15,955 | ₩15,727 | ₩15,821 | +0.60% | 81.8만 |
|---|
| 2025.12.29 | ₩15,607 | ₩15,807 | ₩15,553 | ₩15,647 | +0.26% | 90만 |
|---|
| 2025.12.26 | ₩15,446 | ₩15,525 | ₩15,379 | ₩15,500 | +0.35% | 58만 |
|---|
| 2025.12.24 | ₩15,379 | ₩15,473 | ₩15,338 | ₩15,446 | +0.44% | 23.1만 |
|---|
| 2025.12.23 | ₩15,352 | ₩15,513 | ₩15,352 | ₩15,473 | +0.78% | 61.5만 |
|---|
| 2025.12.22 | ₩15,285 | ₩15,486 | ₩15,259 | ₩15,419 | +0.88% | 93.9만 |
|---|
| 2025.12.19 | ₩15,366 | ₩15,513 | ₩15,138 | ₩15,205 | -1.05% | 216만 |
|---|
| 2025.12.18 | ₩15,500 | ₩15,500 | ₩15,219 | ₩15,326 | -1.12% | 80.7만 |
|---|
| 2025.12.17 | ₩15,433 | ₩15,553 | ₩15,192 | ₩15,486 | +0.35% | 95.8만 |
|---|
| 2025.12.16 | ₩15,647 | ₩15,672 | ₩15,205 | ₩15,393 | -1.63% | 119.7만 |
|---|
| 2025.12.15 | ₩16,450 | ₩16,463 | ₩15,633 | ₩15,781 | -4.07% | 121.5만 |
|---|
| 2025.12.12 | ₩16,557 | ₩16,637 | ₩16,370 | ₩16,437 | -0.73% | 49.6만 |
|---|
| 2025.12.11 | ₩16,731 | ₩16,878 | ₩16,343 | ₩16,477 | -1.52% | 80.4만 |
|---|
| 2025.12.10 | ₩16,932 | ₩16,959 | ₩16,691 | ₩16,838 | -0.55% | 50.7만 |
|---|
| 2025.12.09 | ₩17,079 | ₩17,159 | ₩16,918 | ₩16,932 | -0.86% | 47.3만 |
|---|
| 2025.12.08 | ₩17,240 | ₩17,280 | ₩16,959 | ₩17,012 | -1.32% | 55.9만 |
|---|
| 2025.12.05 | ₩16,999 | ₩17,454 | ₩16,985 | ₩17,173 | +1.02% | 53.8만 |
|---|
| 2025.12.04 | ₩17,052 | ₩17,134 | ₩16,992 | ₩17,039 | -0.08% | 53.1만 |
|---|
| 2025.12.03 | ₩16,744 | ₩17,039 | ₩16,731 | ₩16,985 | +1.44% | 54.1만 |
|---|
| 2025.12.02 | ₩16,892 | ₩16,892 | ₩16,624 | ₩16,744 | -0.87% | 32.1만 |
|---|
| 2025.12.01 | ₩16,597 | ₩16,999 | ₩16,597 | ₩16,878 | +1.69% | 55.9만 |
|---|
| 2025.11.28 | ₩16,236 | ₩16,704 | ₩16,222 | ₩16,664 | +2.64% | 28.1만 |
|---|
| 2025.11.26 | ₩16,356 | ₩16,530 | ₩16,129 | ₩16,289 | -0.41% | 99만 |
|---|
| 2025.11.25 | ₩16,771 | ₩16,798 | ₩16,263 | ₩16,490 | -1.68% | 129.5만 |
|---|
| 2025.11.24 | ₩17,614 | ₩17,614 | ₩16,724 | ₩16,878 | -4.18% | 154.5만 |
|---|
| 2025.11.21 | ₩17,655 | ₩17,869 | ₩17,454 | ₩17,735 | +0.45% | 47만 |
|---|
| 2025.11.20 | ₩17,815 | ₩18,060 | ₩17,628 | ₩17,655 | -0.90% | 36.9만 |
|---|
| 2025.11.19 | ₩17,481 | ₩17,721 | ₩17,400 | ₩17,695 | +1.23% | 42.5만 |
|---|
| 2025.11.18 | ₩17,534 | ₩17,775 | ₩17,474 | ₩17,748 | +1.22% | 52만 |
|---|
| 2025.11.17 | ₩18,003 | ₩18,016 | ₩17,547 | ₩17,614 | -2.16% | 53.6만 |
|---|
| 2025.11.14 | ₩18,404 | ₩18,525 | ₩18,203 | ₩18,458 | +0.29% | 51.6만 |
|---|
| 2025.11.13 | ₩18,310 | ₩18,430 | ₩18,136 | ₩18,297 | -0.07% | 44.3만 |
|---|
| 2025.11.12 | ₩18,284 | ₩18,364 | ₩18,150 | ₩18,337 | +0.29% | 55.7만 |
|---|
| 2025.11.11 | ₩18,217 | ₩18,364 | ₩18,098 | ₩18,284 | +0.37% | 64만 |
|---|
| 2025.11.10 | ₩18,003 | ₩18,163 | ₩17,808 | ₩18,083 | +0.45% | 48.8만 |
|---|
| 2025.11.07 | ₩17,534 | ₩17,922 | ₩17,534 | ₩17,922 | +2.21% | 33.7만 |
|---|
| 2025.11.06 | ₩17,895 | ₩18,136 | ₩17,467 | ₩17,614 | -1.57% | 29.5만 |
|---|
| 2025.11.05 | ₩17,561 | ₩17,695 | ₩17,400 | ₩17,561 | 0.00% | 38만 |
|---|
| 2025.11.04 | ₩17,481 | ₩17,547 | ₩17,297 | ₩17,494 | +0.08% | 41.4만 |
|---|
| 2025.11.03 | ₩17,708 | ₩17,842 | ₩17,558 | ₩17,601 | -0.60% | 63.3만 |
|---|
| 2025.10.31 | ₩17,748 | ₩17,889 | ₩17,695 | ₩17,721 | -0.15% | 41.6만 |
|---|
| 2025.10.30 | ₩17,735 | ₩17,937 | ₩17,655 | ₩17,748 | +0.08% | 33.6만 |
|---|
| 2025.10.29 | ₩17,869 | ₩18,016 | ₩17,695 | ₩17,748 | -0.67% | 42.1만 |
|---|
| 2025.10.28 | ₩17,909 | ₩17,949 | ₩17,668 | ₩17,829 | -0.45% | 53.2만 |
|---|
| 2025.10.27 | ₩18,003 | ₩18,044 | ₩17,829 | ₩17,842 | -0.89% | 39.4만 |
|---|
| 2025.10.24 | ₩18,043 | ₩18,056 | ₩17,802 | ₩17,882 | -0.89% | 24.4만 |
|---|
| 2025.10.23 | ₩17,895 | ₩18,003 | ₩17,735 | ₩17,909 | +0.07% | 24.7만 |
|---|
| 2025.10.22 | ₩17,534 | ₩17,614 | ₩17,300 | ₩17,561 | +0.15% | 34.7만 |
|---|
| 2025.10.21 | ₩17,668 | ₩17,721 | ₩17,347 | ₩17,347 | -1.82% | 26.9만 |
|---|
| 2025.10.20 | ₩17,199 | ₩17,588 | ₩17,199 | ₩17,574 | +2.18% | 29.3만 |
|---|
| 2025.10.17 | ₩17,146 | ₩17,373 | ₩17,025 | ₩17,199 | +0.31% | 43.8만 |
|---|
| 2025.10.16 | ₩17,534 | ₩17,534 | ₩17,119 | ₩17,173 | -2.06% | 37.1만 |
|---|
| 2025.10.15 | ₩17,414 | ₩17,632 | ₩17,347 | ₩17,387 | -0.15% | 31.4만 |
|---|
| 2025.10.14 | ₩17,293 | ₩17,407 | ₩17,133 | ₩17,307 | +0.08% | 45.4만 |
|---|
| 2025.10.13 | ₩17,547 | ₩17,561 | ₩17,360 | ₩17,521 | -0.15% | 46만 |
|---|
| 2025.10.10 | ₩17,802 | ₩17,909 | ₩17,288 | ₩17,307 | -2.78% | 62.9만 |
|---|