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 | ₩20,328 | ₩20,516 | ₩20,274 | ₩20,435 | +0.53% | 54.7만 |
| 2026.10.08 | ₩20,114 | ₩20,395 | ₩20,087 | ₩20,328 | +1.07% | 78.3만 |
| 2026.10.07 | ₩20,140 | ₩20,234 | ₩19,878 | ₩20,006 | -0.67% | 52.1만 |
| 2026.10.06 | ₩19,778 | ₩20,134 | ₩19,644 | ₩20,033 | +1.29% | 74.1만 |
| 2026.10.05 | ₩19,604 | ₩19,912 | ₩19,463 | ₩19,832 | +1.16% | 76만 |
| 2026.10.02 | ₩19,175 | ₩19,604 | ₩19,175 | ₩19,550 | +1.96% | 51.9만 |
| 2026.10.01 | ₩19,202 | ₩19,443 | ₩19,121 | ₩19,389 | +0.98% | 97만 |
| 2026.09.30 | ₩19,363 | ₩19,363 | ₩19,111 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,148 |
| -1.11% |
| 80.2만 |
| 2026.09.29 | ₩19,269 | ₩19,399 | ₩19,111 | ₩19,175 | -0.49% | 79.6만 |
|---|
| 2026.09.28 | ₩19,684 | ₩19,684 | ₩19,349 | ₩19,389 | -1.50% | 65.9만 |
|---|
| 2026.09.25 | ₩19,644 | ₩19,751 | ₩19,456 | ₩19,537 | -0.55% | 84.8만 |
|---|
| 2026.09.24 | ₩19,456 | ₩19,832 | ₩19,376 | ₩19,832 | +1.93% | 188만 |
|---|
| 2026.09.23 | ₩19,322 | ₩19,691 | ₩19,161 | ₩19,322 | 0.00% | 129.8만 |
|---|
| 2026.09.22 | ₩19,282 | ₩19,376 | ₩19,054 | ₩19,161 | -0.63% | 108.9만 |
|---|
| 2026.09.21 | ₩19,644 | ₩19,644 | ₩19,289 | ₩19,363 | -1.43% | 69.3만 |
|---|
| 2026.09.18 | ₩19,658 | ₩19,658 | ₩19,537 | ₩19,604 | -0.27% | 70.5만 |
|---|
| 2026.09.17 | ₩19,550 | ₩19,825 | ₩19,510 | ₩19,644 | +0.48% | 79.7만 |
|---|
| 2026.09.16 | ₩20,006 | ₩20,006 | ₩19,537 | ₩19,591 | -2.08% | 113.2만 |
|---|
| 2026.09.15 | ₩19,966 | ₩20,134 | ₩19,939 | ₩20,046 | +0.40% | 167.3만 |
|---|
| 2026.09.14 | ₩20,114 | ₩20,127 | ₩19,812 | ₩19,899 | -1.07% | 106.9만 |
|---|
| 2026.09.11 | ₩20,114 | ₩20,238 | ₩19,946 | ₩19,979 | -0.67% | 132.6만 |
|---|
| 2026.09.10 | ₩20,516 | ₩20,516 | ₩20,168 | ₩20,248 | -1.31% | 63.3만 |
|---|
| 2026.09.09 | ₩20,315 | ₩20,489 | ₩20,274 | ₩20,341 | +0.13% | 91.5만 |
|---|
| 2026.09.08 | ₩20,100 | ₩20,348 | ₩19,953 | ₩20,261 | +0.80% | 73.7만 |
|---|
| 2026.09.04 | ₩19,899 | ₩19,966 | ₩19,758 | ₩19,953 | +0.27% | 83.2만 |
|---|
| 2026.09.03 | ₩20,046 | ₩20,046 | ₩19,865 | ₩20,006 | -0.20% | 96.2만 |
|---|
| 2026.09.02 | ₩19,939 | ₩20,150 | ₩19,926 | ₩20,033 | +0.47% | 94.1만 |
|---|
| 2026.09.01 | ₩20,281 | ₩20,281 | ₩19,939 | ₩19,979 | -1.49% | 145.4만 |
|---|
| 2026.08.31 | ₩20,368 | ₩20,382 | ₩19,939 | ₩20,046 | -1.58% | 93만 |
|---|
| 2026.08.28 | ₩20,449 | ₩20,476 | ₩19,959 | ₩19,993 | -2.23% | 76.4만 |
|---|
| 2026.08.27 | ₩20,315 | ₩20,422 | ₩20,080 | ₩20,422 | +0.53% | 61.6만 |
|---|
| 2026.08.26 | ₩20,315 | ₩20,422 | ₩20,140 | ₩20,248 | -0.33% | 62.1만 |
|---|
| 2026.08.25 | ₩20,677 | ₩20,986 | ₩20,194 | ₩20,341 | -1.62% | 116.4만 |
|---|
| 2026.08.24 | ₩20,784 | ₩20,985 | ₩20,476 | ₩20,730 | -0.26% | 113.3만 |
|---|
| 2026.08.21 | ₩20,410 | ₩20,730 | ₩20,368 | ₩20,650 | +1.18% | 99.3만 |
|---|
| 2026.08.20 | ₩20,248 | ₩20,443 | ₩20,187 | ₩20,341 | +0.46% | 82만 |
|---|
| 2026.08.19 | ₩20,073 | ₩20,194 | ₩19,993 | ₩20,167 | +0.47% | 71.3만 |
|---|
| 2026.08.18 | ₩20,100 | ₩20,120 | ₩19,859 | ₩19,993 | -0.53% | 67.7만 |
|---|
| 2026.08.17 | ₩19,912 | ₩20,093 | ₩19,776 | ₩20,073 | +0.81% | 85.6만 |
|---|
| 2026.08.14 | ₩20,382 | ₩20,529 | ₩20,114 | ₩20,248 | -0.66% | 155.7만 |
|---|
| 2026.08.13 | ₩20,328 | ₩20,363 | ₩20,060 | ₩20,261 | -0.33% | 139.1만 |
|---|
| 2026.08.12 | ₩20,543 | ₩20,583 | ₩20,221 | ₩20,382 | -0.78% | 129.8만 |
|---|
| 2026.08.11 | ₩20,341 | ₩20,455 | ₩20,181 | ₩20,435 | +0.46% | 97.9만 |
|---|
| 2026.08.10 | ₩20,569 | ₩20,569 | ₩19,966 | ₩20,234 | -1.63% | 146.6만 |
|---|
| 2026.08.07 | ₩20,502 | ₩20,636 | ₩20,008 | ₩20,087 | -2.03% | 235.2만 |
|---|
| 2026.08.06 | ₩19,738 | ₩19,738 | ₩19,383 | ₩19,456 | -1.43% | 72.1만 |
|---|
| 2026.08.05 | ₩19,577 | ₩19,631 | ₩19,289 | ₩19,363 | -1.10% | 77.9만 |
|---|
| 2026.08.04 | ₩19,819 | ₩19,883 | ₩19,537 | ₩19,577 | -1.22% | 100만 |
|---|
| 2026.08.03 | ₩19,939 | ₩19,959 | ₩19,671 | ₩19,805 | -0.67% | 84.8만 |
|---|
| 2026.07.31 | ₩19,819 | ₩20,100 | ₩19,785 | ₩20,073 | +1.29% | 64.7만 |
|---|
| 2026.07.30 | ₩19,711 | ₩19,792 | ₩19,486 | ₩19,792 | +0.41% | 56.5만 |
|---|
| 2026.07.29 | ₩19,792 | ₩19,966 | ₩19,604 | ₩19,819 | +0.14% | 62.6만 |
|---|
| 2026.07.28 | ₩19,671 | ₩19,819 | ₩19,389 | ₩19,430 | -1.23% | 75.8만 |
|---|
| 2026.07.27 | ₩19,845 | ₩19,979 | ₩19,658 | ₩19,671 | -0.88% | 60.1만 |
|---|
| 2026.07.24 | ₩20,288 | ₩20,341 | ₩20,020 | ₩20,033 | -1.26% | 51.1만 |
|---|
| 2026.07.23 | ₩20,583 | ₩20,623 | ₩20,194 | ₩20,341 | -1.17% | 63.8만 |
|---|
| 2026.07.22 | ₩20,462 | ₩20,623 | ₩20,261 | ₩20,288 | -0.85% | 46.5만 |
|---|
| 2026.07.21 | ₩20,207 | ₩20,301 | ₩20,114 | ₩20,248 | +0.20% | 60.8만 |
|---|
| 2026.07.20 | ₩20,046 | ₩20,288 | ₩19,946 | ₩20,114 | +0.33% | 66.1만 |
|---|
| 2026.07.17 | ₩20,355 | ₩20,435 | ₩19,778 | ₩20,087 | -1.32% | 69.2만 |
|---|
| 2026.07.16 | ₩19,765 | ₩19,993 | ₩19,658 | ₩19,845 | +0.41% | 52.4만 |
|---|
| 2026.07.15 | ₩19,698 | ₩19,859 | ₩19,550 | ₩19,698 | 0.00% | 47.2만 |
|---|
| 2026.07.14 | ₩20,100 | ₩20,203 | ₩19,537 | ₩19,644 | -2.27% | 74.8만 |
|---|
| 2026.07.13 | ₩19,953 | ₩20,194 | ₩19,879 | ₩20,046 | +0.47% | 76.4만 |
|---|
| 2026.07.10 | ₩19,845 | ₩19,899 | ₩19,644 | ₩19,711 | -0.68% | 41.1만 |
|---|
| 2026.07.09 | ₩20,006 | ₩20,154 | ₩19,751 | ₩19,819 | -0.94% | 38.1만 |
|---|
| 2026.07.08 | ₩19,979 | ₩20,174 | ₩19,912 | ₩20,154 | +0.87% | 46.4만 |
|---|
| 2026.07.07 | ₩19,470 | ₩19,906 | ₩19,430 | ₩19,872 | +2.07% | 40.7만 |
|---|
| 2026.07.06 | ₩19,416 | ₩19,589 | ₩19,322 | ₩19,403 | -0.07% | 35.8만 |
|---|
| 2026.07.02 | ₩19,644 | ₩19,718 | ₩19,316 | ₩19,430 | -1.09% | 37.2만 |
|---|
| 2026.07.01 | ₩19,470 | ₩19,617 | ₩19,410 | ₩19,456 | -0.07% | 35.9만 |
|---|
| 2026.06.30 | ₩19,376 | ₩19,577 | ₩19,376 | ₩19,483 | +0.55% | 63.5만 |
|---|
| 2026.06.29 | ₩19,953 | ₩19,953 | ₩19,322 | ₩19,349 | -3.02% | 80.8만 |
|---|
| 2026.06.26 | ₩19,765 | ₩19,979 | ₩19,644 | ₩19,819 | +0.27% | 59.1만 |
|---|
| 2026.06.25 | ₩19,604 | ₩19,946 | ₩19,604 | ₩19,778 | +0.89% | 61.6만 |
|---|
| 2026.06.24 | ₩19,792 | ₩19,966 | ₩19,524 | ₩19,617 | -0.88% | 86만 |
|---|
| 2026.06.23 | ₩19,778 | ₩20,127 | ₩19,745 | ₩20,046 | +1.36% | 36.3만 |
|---|
| 2026.06.22 | ₩19,979 | ₩20,260 | ₩19,651 | ₩19,711 | -1.34% | 73.1만 |
|---|
| 2026.06.18 | ₩19,711 | ₩19,879 | ₩19,617 | ₩19,805 | +0.48% | 103.6만 |
|---|
| 2026.06.17 | ₩19,792 | ₩20,073 | ₩19,738 | ₩19,845 | +0.27% | 87.2만 |
|---|
| 2026.06.16 | ₩19,778 | ₩19,899 | ₩19,698 | ₩19,778 | 0.00% | 62.9만 |
|---|
| 2026.06.15 | ₩20,127 | ₩20,167 | ₩19,805 | ₩19,872 | -1.27% | 111.7만 |
|---|
| 2026.06.12 | ₩20,449 | ₩20,898 | ₩20,449 | ₩20,462 | +0.07% | 71.4만 |
|---|
| 2026.06.11 | ₩21,039 | ₩21,119 | ₩20,476 | ₩20,583 | -2.17% | 90.1만 |
|---|
| 2026.06.10 | ₩20,529 | ₩21,186 | ₩20,529 | ₩20,838 | +1.50% | 69.6만 |
|---|
| 2026.06.09 | ₩20,878 | ₩20,878 | ₩20,415 | ₩20,529 | -1.67% | 91만 |
|---|
| 2026.06.08 | ₩20,636 | ₩20,925 | ₩20,569 | ₩20,811 | +0.84% | 58.7만 |
|---|
| 2026.06.05 | ₩20,690 | ₩20,703 | ₩20,462 | ₩20,462 | -1.10% | 70.8만 |
|---|
| 2026.06.04 | ₩20,395 | ₩20,717 | ₩20,341 | ₩20,703 | +1.51% | 50.1만 |
|---|
| 2026.06.03 | ₩20,529 | ₩20,650 | ₩20,415 | ₩20,476 | -0.26% | 149.5만 |
|---|
| 2026.06.02 | ₩20,435 | ₩20,636 | ₩20,368 | ₩20,422 | -0.07% | 90.7만 |
|---|
| 2026.06.01 | ₩20,449 | ₩20,717 | ₩20,301 | ₩20,408 | -0.20% | 104.1만 |
|---|
| 2026.05.29 | ₩19,725 | ₩20,167 | ₩19,564 | ₩20,127 | +2.04% | 115.2만 |
|---|
| 2026.05.28 | ₩19,979 | ₩19,979 | ₩19,450 | ₩19,591 | -1.95% | 72.9만 |
|---|
| 2026.05.27 | ₩19,725 | ₩19,824 | ₩19,456 | ₩19,550 | -0.88% | 77.2만 |
|---|
| 2026.05.26 | ₩20,315 | ₩20,382 | ₩19,778 | ₩19,778 | -2.64% | 97.1만 |
|---|
| 2026.05.22 | ₩20,355 | ₩20,489 | ₩20,181 | ₩20,368 | +0.07% | 69.4만 |
|---|
| 2026.05.21 | ₩20,315 | ₩20,469 | ₩20,147 | ₩20,462 | +0.73% | 61.5만 |
|---|
| 2026.05.20 | ₩20,382 | ₩20,650 | ₩20,154 | ₩20,274 | -0.53% | 88.6만 |
|---|
| 2026.05.19 | ₩20,556 | ₩20,650 | ₩20,315 | ₩20,516 | -0.20% | 104.4만 |
|---|
| 2026.05.18 | ₩20,583 | ₩20,784 | ₩20,382 | ₩20,744 | +0.78% | 125.9만 |
|---|
| 2026.05.15 | ₩20,610 | ₩20,724 | ₩20,462 | ₩20,703 | +0.46% | 78만 |
|---|
| 2026.05.14 | ₩20,583 | ₩20,730 | ₩20,489 | ₩20,516 | -0.33% | 70.4만 |
|---|
| 2026.05.13 | ₩20,690 | ₩20,732 | ₩20,261 | ₩20,543 | -0.71% | 123.7만 |
|---|
| 2026.05.12 | ₩20,556 | ₩20,858 | ₩20,476 | ₩20,476 | -0.39% | 224.4만 |
|---|
| 2026.05.11 | ₩19,671 | ₩19,912 | ₩19,584 | ₩19,778 | +0.55% | 78.4만 |
|---|
| 2026.05.08 | ₩19,430 | ₩19,617 | ₩19,202 | ₩19,510 | +0.41% | 74.8만 |
|---|
| 2026.05.07 | ₩19,041 | ₩19,617 | ₩18,866 | ₩19,456 | +2.18% | 111.6만 |
|---|
| 2026.05.06 | ₩19,966 | ₩20,339 | ₩19,450 | ₩19,564 | -2.01% | 87만 |
|---|
| 2026.05.05 | ₩20,985 | ₩20,985 | ₩20,556 | ₩20,663 | -1.53% | 62.8만 |
|---|
| 2026.05.04 | ₩20,797 | ₩20,952 | ₩20,663 | ₩20,931 | +0.64% | 95.2만 |
|---|
| 2026.05.01 | ₩20,583 | ₩20,804 | ₩20,288 | ₩20,730 | +0.72% | 57.2만 |
|---|
| 2026.04.30 | ₩20,408 | ₩20,771 | ₩20,315 | ₩20,650 | +1.18% | 138.5만 |
|---|
| 2026.04.29 | ₩20,248 | ₩20,543 | ₩20,167 | ₩20,543 | +1.46% | 108만 |
|---|
| 2026.04.28 | ₩20,006 | ₩20,335 | ₩19,872 | ₩20,181 | +0.87% | 81.4만 |
|---|
| 2026.04.27 | ₩19,899 | ₩19,953 | ₩19,691 | ₩19,819 | -0.40% | 194.4만 |
|---|
| 2026.04.24 | ₩19,537 | ₩19,711 | ₩19,454 | ₩19,711 | +0.89% | 60.5만 |
|---|
| 2026.04.23 | ₩19,510 | ₩19,644 | ₩19,396 | ₩19,564 | +0.27% | 59.7만 |
|---|
| 2026.04.22 | ₩19,282 | ₩19,564 | ₩19,282 | ₩19,497 | +1.11% | 49만 |
|---|
| 2026.04.21 | ₩19,054 | ₩19,269 | ₩18,880 | ₩19,229 | +0.91% | 50.8만 |
|---|
| 2026.04.20 | ₩19,027 | ₩19,094 | ₩18,846 | ₩18,934 | -0.49% | 64.7만 |
|---|
| 2026.04.17 | ₩19,041 | ₩19,068 | ₩18,491 | ₩18,880 | -0.85% | 110.5만 |
|---|
| 2026.04.16 | ₩19,148 | ₩19,470 | ₩19,148 | ₩19,376 | +1.19% | 45.5만 |
|---|
| 2026.04.15 | ₩19,148 | ₩19,229 | ₩18,994 | ₩19,094 | -0.28% | 46.2만 |
|---|
| 2026.04.14 | ₩19,363 | ₩19,483 | ₩19,041 | ₩19,041 | -1.66% | 49만 |
|---|
| 2026.04.13 | ₩19,738 | ₩19,765 | ₩19,349 | ₩19,443 | -1.49% | 47.1만 |
|---|
| 2026.04.10 | ₩19,215 | ₩19,470 | ₩19,215 | ₩19,443 | +1.19% | 39.7만 |
|---|
| 2026.04.09 | ₩19,510 | ₩19,844 | ₩19,215 | ₩19,282 | -1.17% | 58.1만 |
|---|
| 2026.04.08 | ₩19,376 | ₩19,564 | ₩19,121 | ₩19,456 | +0.42% | 87.5만 |
|---|
| 2026.04.07 | ₩20,087 | ₩20,262 | ₩19,993 | ₩20,114 | +0.13% | 80만 |
|---|
| 2026.04.06 | ₩19,832 | ₩20,114 | ₩19,617 | ₩20,087 | +1.28% | 81.6만 |
|---|
| 2026.04.02 | ₩19,591 | ₩19,865 | ₩19,456 | ₩19,792 | +1.03% | 143.6만 |
|---|
| 2026.04.01 | ₩19,202 | ₩19,208 | ₩18,799 | ₩18,974 | -1.19% | 115.4만 |
|---|
| 2026.03.31 | ₩20,033 | ₩20,181 | ₩19,242 | ₩19,403 | -3.15% | 97.7만 |
|---|
| 2026.03.30 | ₩19,926 | ₩20,020 | ₩19,725 | ₩19,899 | -0.13% | 65.2만 |
|---|
| 2026.03.27 | ₩19,698 | ₩19,832 | ₩19,617 | ₩19,725 | +0.14% | 71.9만 |
|---|
| 2026.03.26 | ₩19,617 | ₩19,706 | ₩19,403 | ₩19,617 | 0.00% | 72.9만 |
|---|
| 2026.03.25 | ₩19,631 | ₩19,765 | ₩19,436 | ₩19,483 | -0.75% | 61.8만 |
|---|
| 2026.03.24 | ₩19,564 | ₩19,899 | ₩19,524 | ₩19,671 | +0.55% | 107.1만 |
|---|
| 2026.03.23 | ₩19,376 | ₩19,510 | ₩19,168 | ₩19,443 | +0.35% | 77.3만 |
|---|
| 2026.03.20 | ₩19,510 | ₩19,845 | ₩19,363 | ₩19,376 | -0.69% | 92.2만 |
|---|
| 2026.03.19 | ₩19,255 | ₩19,711 | ₩19,255 | ₩19,456 | +1.04% | 138.9만 |
|---|
| 2026.03.18 | ₩19,202 | ₩19,388 | ₩19,041 | ₩19,309 | +0.56% | 82.6만 |
|---|
| 2026.03.17 | ₩19,912 | ₩19,926 | ₩19,550 | ₩19,671 | -1.21% | 102.6만 |
|---|
| 2026.03.16 | ₩19,711 | ₩19,886 | ₩19,510 | ₩19,765 | +0.27% | 100.7만 |
|---|
| 2026.03.13 | ₩19,416 | ₩19,751 | ₩19,309 | ₩19,751 | +1.73% | 94.5만 |
|---|
| 2026.03.12 | ₩19,564 | ₩19,751 | ₩19,363 | ₩19,456 | -0.55% | 69.8만 |
|---|
| 2026.03.11 | ₩18,974 | ₩19,604 | ₩18,974 | ₩19,604 | +3.32% | 127.3만 |
|---|
| 2026.03.10 | ₩19,443 | ₩19,443 | ₩18,934 | ₩18,934 | -2.62% | 68만 |
|---|
| 2026.03.09 | ₩19,309 | ₩19,450 | ₩19,088 | ₩19,175 | -0.69% | 112.3만 |
|---|
| 2026.03.06 | ₩19,577 | ₩19,711 | ₩19,275 | ₩19,309 | -1.37% | 94.2만 |
|---|
| 2026.03.05 | ₩19,644 | ₩19,819 | ₩19,430 | ₩19,524 | -0.61% | 71.4만 |
|---|
| 2026.03.04 | ₩19,416 | ₩19,671 | ₩19,255 | ₩19,510 | +0.48% | 57.6만 |
|---|
| 2026.03.03 | ₩19,456 | ₩19,953 | ₩19,215 | ₩19,497 | +0.21% | 79.1만 |
|---|
| 2026.03.02 | ₩19,778 | ₩19,778 | ₩19,282 | ₩19,537 | -1.22% | 91.7만 |
|---|
| 2026.02.27 | ₩19,577 | ₩19,668 | ₩18,934 | ₩19,229 | -1.78% | 77.1만 |
|---|
| 2026.02.26 | ₩19,430 | ₩19,490 | ₩18,612 | ₩19,443 | +0.07% | 84.5만 |
|---|
| 2026.02.25 | ₩18,920 | ₩19,027 | ₩18,557 | ₩18,947 | +0.14% | 40만 |
|---|
| 2026.02.24 | ₩18,974 | ₩18,974 | ₩18,706 | ₩18,947 | -0.14% | 36.1만 |
|---|
| 2026.02.23 | ₩19,255 | ₩19,416 | ₩18,934 | ₩18,960 | -1.53% | 52.5만 |
|---|
| 2026.02.20 | ₩18,866 | ₩19,255 | ₩18,866 | ₩19,242 | +1.99% | 88.3만 |
|---|
| 2026.02.19 | ₩19,242 | ₩19,309 | ₩18,987 | ₩19,094 | -0.77% | 56.1만 |
|---|
| 2026.02.18 | ₩18,907 | ₩19,161 | ₩18,665 | ₩19,094 | +0.99% | 80만 |
|---|
| 2026.02.17 | ₩18,920 | ₩19,001 | ₩18,330 | ₩18,719 | -1.06% | 57.5만 |
|---|
| 2026.02.13 | ₩18,853 | ₩18,960 | ₩18,695 | ₩18,880 | +0.14% | 44.4만 |
|---|
| 2026.02.12 | ₩19,041 | ₩19,041 | ₩18,558 | ₩18,853 | -0.99% | 75.9만 |
|---|
| 2026.02.11 | ₩18,893 | ₩19,187 | ₩18,799 | ₩19,014 | +0.64% | 76.7만 |
|---|
| 2026.02.10 | ₩19,027 | ₩19,027 | ₩18,665 | ₩18,732 | -1.55% | 37.5만 |
|---|
| 2026.02.09 | ₩18,531 | ₩18,934 | ₩18,451 | ₩18,880 | +1.88% | 46.1만 |
|---|
| 2026.02.06 | ₩18,276 | ₩18,531 | ₩18,250 | ₩18,491 | +1.17% | 47.1만 |
|---|
| 2026.02.05 | ₩18,370 | ₩18,370 | ₩17,901 | ₩18,183 | -1.02% | 44.3만 |
|---|
| 2026.02.04 | ₩18,209 | ₩18,491 | ₩18,075 | ₩18,370 | +0.88% | 63.3만 |
|---|
| 2026.02.03 | ₩17,767 | ₩18,216 | ₩17,606 | ₩18,142 | +2.11% | 51.7만 |
|---|
| 2026.02.02 | ₩17,727 | ₩17,981 | ₩17,606 | ₩17,767 | +0.23% | 56.4만 |
|---|
| 2026.01.30 | ₩18,035 | ₩18,169 | ₩17,807 | ₩18,008 | -0.15% | 61.7만 |
|---|
| 2026.01.29 | ₩18,008 | ₩18,276 | ₩17,780 | ₩18,022 | +0.07% | 71.5만 |
|---|
| 2026.01.28 | ₩17,834 | ₩17,861 | ₩17,617 | ₩17,834 | 0.00% | 42.4만 |
|---|
| 2026.01.27 | ₩17,405 | ₩17,821 | ₩17,324 | ₩17,713 | +1.77% | 68.7만 |
|---|
| 2026.01.26 | ₩17,351 | ₩17,378 | ₩17,043 | ₩17,298 | -0.31% | 58.9만 |
|---|
| 2026.01.23 | ₩17,231 | ₩17,311 | ₩17,003 | ₩17,231 | 0.00% | 59.2만 |
|---|
| 2026.01.22 | ₩16,882 | ₩17,150 | ₩16,761 | ₩17,043 | +0.95% | 57.2만 |
|---|
| 2026.01.21 | ₩16,788 | ₩17,096 | ₩16,708 | ₩16,882 | +0.56% | 81.8만 |
|---|
| 2026.01.20 | ₩16,466 | ₩16,599 | ₩16,319 | ₩16,439 | -0.16% | 63.5만 |
|---|
| 2026.01.16 | ₩16,748 | ₩16,748 | ₩16,144 | ₩16,305 | -2.64% | 72.3만 |
|---|
| 2026.01.15 | ₩16,815 | ₩16,815 | ₩16,415 | ₩16,708 | -0.64% | 69.3만 |
|---|
| 2026.01.14 | ₩16,439 | ₩17,096 | ₩16,439 | ₩16,882 | +2.69% | 97.6만 |
|---|
| 2026.01.13 | ₩16,359 | ₩16,815 | ₩16,292 | ₩16,641 | +1.72% | 100.5만 |
|---|
| 2026.01.12 | ₩15,823 | ₩16,225 | ₩15,782 | ₩16,185 | +2.29% | 82.8만 |
|---|
| 2026.01.09 | ₩15,863 | ₩16,010 | ₩15,715 | ₩15,863 | 0.00% | 61.2만 |
|---|
| 2026.01.08 | ₩15,420 | ₩15,977 | ₩15,394 | ₩15,849 | +2.78% | 52만 |
|---|
| 2026.01.07 | ₩15,608 | ₩15,608 | ₩15,313 | ₩15,420 | -1.20% | 51.9만 |
|---|
| 2026.01.06 | ₩15,782 | ₩15,943 | ₩15,608 | ₩15,635 | -0.93% | 64만 |
|---|
| 2026.01.05 | ₩16,292 | ₩16,305 | ₩15,554 | ₩15,809 | -2.96% | 76.4만 |
|---|
| 2026.01.02 | ₩15,796 | ₩16,198 | ₩15,675 | ₩16,131 | +2.12% | 60만 |
|---|
| 2025.12.31 | ₩15,836 | ₩15,836 | ₩15,635 | ₩15,769 | -0.42% | 77.1만 |
|---|
| 2025.12.30 | ₩15,756 | ₩15,984 | ₩15,756 | ₩15,849 | +0.60% | 81.8만 |
|---|
| 2025.12.29 | ₩15,635 | ₩15,836 | ₩15,581 | ₩15,675 | +0.26% | 90만 |
|---|
| 2025.12.26 | ₩15,474 | ₩15,553 | ₩15,407 | ₩15,528 | +0.35% | 58만 |
|---|
| 2025.12.24 | ₩15,407 | ₩15,501 | ₩15,365 | ₩15,474 | +0.44% | 23.1만 |
|---|
| 2025.12.23 | ₩15,380 | ₩15,541 | ₩15,380 | ₩15,501 | +0.78% | 61.5만 |
|---|
| 2025.12.22 | ₩15,313 | ₩15,514 | ₩15,286 | ₩15,447 | +0.88% | 93.9만 |
|---|
| 2025.12.19 | ₩15,394 | ₩15,541 | ₩15,166 | ₩15,233 | -1.05% | 216만 |
|---|
| 2025.12.18 | ₩15,528 | ₩15,528 | ₩15,246 | ₩15,353 | -1.12% | 80.7만 |
|---|
| 2025.12.17 | ₩15,461 | ₩15,581 | ₩15,219 | ₩15,514 | +0.35% | 95.8만 |
|---|
| 2025.12.16 | ₩15,675 | ₩15,701 | ₩15,233 | ₩15,420 | -1.63% | 119.7만 |
|---|
| 2025.12.15 | ₩16,480 | ₩16,493 | ₩15,662 | ₩15,809 | -4.07% | 121.5만 |
|---|
| 2025.12.12 | ₩16,587 | ₩16,667 | ₩16,399 | ₩16,466 | -0.73% | 49.6만 |
|---|
| 2025.12.11 | ₩16,761 | ₩16,909 | ₩16,372 | ₩16,506 | -1.52% | 80.4만 |
|---|
| 2025.12.10 | ₩16,962 | ₩16,989 | ₩16,721 | ₩16,869 | -0.55% | 50.7만 |
|---|
| 2025.12.09 | ₩17,110 | ₩17,190 | ₩16,949 | ₩16,962 | -0.86% | 47.3만 |
|---|
| 2025.12.08 | ₩17,271 | ₩17,311 | ₩16,989 | ₩17,043 | -1.32% | 55.9만 |
|---|
| 2025.12.05 | ₩17,029 | ₩17,485 | ₩17,016 | ₩17,204 | +1.02% | 53.8만 |
|---|
| 2025.12.04 | ₩17,083 | ₩17,165 | ₩17,023 | ₩17,070 | -0.08% | 53.1만 |
|---|
| 2025.12.03 | ₩16,775 | ₩17,070 | ₩16,761 | ₩17,016 | +1.44% | 54.1만 |
|---|
| 2025.12.02 | ₩16,922 | ₩16,922 | ₩16,654 | ₩16,775 | -0.87% | 32.1만 |
|---|
| 2025.12.01 | ₩16,627 | ₩17,029 | ₩16,627 | ₩16,909 | +1.69% | 55.9만 |
|---|
| 2025.11.28 | ₩16,265 | ₩16,734 | ₩16,252 | ₩16,694 | +2.64% | 28.1만 |
|---|
| 2025.11.26 | ₩16,386 | ₩16,560 | ₩16,158 | ₩16,319 | -0.41% | 99만 |
|---|
| 2025.11.25 | ₩16,801 | ₩16,828 | ₩16,292 | ₩16,520 | -1.68% | 129.5만 |
|---|
| 2025.11.24 | ₩17,646 | ₩17,646 | ₩16,755 | ₩16,909 | -4.18% | 154.5만 |
|---|
| 2025.11.21 | ₩17,686 | ₩17,901 | ₩17,485 | ₩17,767 | +0.45% | 47만 |
|---|
| 2025.11.20 | ₩17,847 | ₩18,093 | ₩17,660 | ₩17,686 | -0.90% | 36.9만 |
|---|
| 2025.11.19 | ₩17,512 | ₩17,754 | ₩17,432 | ₩17,727 | +1.23% | 42.5만 |
|---|
| 2025.11.18 | ₩17,566 | ₩17,807 | ₩17,505 | ₩17,780 | +1.22% | 52만 |
|---|
| 2025.11.17 | ₩18,035 | ₩18,049 | ₩17,579 | ₩17,646 | -2.16% | 53.6만 |
|---|
| 2025.11.14 | ₩18,437 | ₩18,558 | ₩18,236 | ₩18,491 | +0.29% | 51.6만 |
|---|
| 2025.11.13 | ₩18,344 | ₩18,463 | ₩18,169 | ₩18,330 | -0.07% | 44.3만 |
|---|
| 2025.11.12 | ₩18,317 | ₩18,397 | ₩18,183 | ₩18,370 | +0.29% | 55.7만 |
|---|
| 2025.11.11 | ₩18,250 | ₩18,397 | ₩18,130 | ₩18,317 | +0.37% | 64만 |
|---|
| 2025.11.10 | ₩18,035 | ₩18,196 | ₩17,841 | ₩18,116 | +0.45% | 48.8만 |
|---|
| 2025.11.07 | ₩17,566 | ₩17,955 | ₩17,566 | ₩17,955 | +2.21% | 33.7만 |
|---|
| 2025.11.06 | ₩17,928 | ₩18,169 | ₩17,499 | ₩17,646 | -1.57% | 29.5만 |
|---|
| 2025.11.05 | ₩17,593 | ₩17,727 | ₩17,432 | ₩17,593 | 0.00% | 38만 |
|---|
| 2025.11.04 | ₩17,512 | ₩17,579 | ₩17,328 | ₩17,526 | +0.08% | 41.4만 |
|---|
| 2025.11.03 | ₩17,740 | ₩17,874 | ₩17,590 | ₩17,633 | -0.60% | 63.3만 |
|---|
| 2025.10.31 | ₩17,780 | ₩17,921 | ₩17,727 | ₩17,754 | -0.15% | 41.6만 |
|---|
| 2025.10.30 | ₩17,767 | ₩17,969 | ₩17,686 | ₩17,780 | +0.08% | 33.6만 |
|---|
| 2025.10.29 | ₩17,901 | ₩18,049 | ₩17,727 | ₩17,780 | -0.67% | 42.1만 |
|---|
| 2025.10.28 | ₩17,941 | ₩17,981 | ₩17,700 | ₩17,861 | -0.45% | 53.2만 |
|---|
| 2025.10.27 | ₩18,035 | ₩18,077 | ₩17,861 | ₩17,874 | -0.89% | 39.4만 |
|---|
| 2025.10.24 | ₩18,075 | ₩18,089 | ₩17,834 | ₩17,914 | -0.89% | 24.4만 |
|---|
| 2025.10.23 | ₩17,928 | ₩18,035 | ₩17,767 | ₩17,941 | +0.07% | 24.7만 |
|---|
| 2025.10.22 | ₩17,566 | ₩17,646 | ₩17,331 | ₩17,593 | +0.15% | 34.7만 |
|---|
| 2025.10.21 | ₩17,700 | ₩17,754 | ₩17,378 | ₩17,378 | -1.82% | 26.9만 |
|---|
| 2025.10.20 | ₩17,231 | ₩17,619 | ₩17,231 | ₩17,606 | +2.18% | 29.3만 |
|---|
| 2025.10.17 | ₩17,177 | ₩17,405 | ₩17,056 | ₩17,231 | +0.31% | 43.8만 |
|---|
| 2025.10.16 | ₩17,566 | ₩17,566 | ₩17,150 | ₩17,204 | -2.06% | 37.1만 |
|---|
| 2025.10.15 | ₩17,445 | ₩17,664 | ₩17,378 | ₩17,418 | -0.15% | 31.4만 |
|---|
| 2025.10.14 | ₩17,324 | ₩17,438 | ₩17,164 | ₩17,338 | +0.08% | 45.4만 |
|---|
| 2025.10.13 | ₩17,579 | ₩17,593 | ₩17,391 | ₩17,552 | -0.15% | 46만 |
|---|
| 2025.10.10 | ₩17,834 | ₩17,941 | ₩17,319 | ₩17,338 | -2.78% | 62.9만 |
|---|