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 | ₩20,338 | ₩20,526 | ₩20,284 | ₩20,445 | +0.53% | 54.7만 |
| 2026.10.08 | ₩20,123 | ₩20,405 | ₩20,096 | ₩20,338 | +1.07% | 78.3만 |
| 2026.10.07 | ₩20,150 | ₩20,244 | ₩19,887 | ₩20,016 | -0.67% | 52.1만 |
| 2026.10.06 | ₩19,788 | ₩20,143 | ₩19,654 | ₩20,043 | +1.29% | 74.1만 |
| 2026.10.05 | ₩19,613 | ₩19,922 | ₩19,472 | ₩19,841 | +1.16% | 76만 |
| 2026.10.02 | ₩19,184 | ₩19,613 | ₩19,184 | ₩19,560 | +1.96% | 51.9만 |
| 2026.10.01 | ₩19,211 | ₩19,452 | ₩19,130 | ₩19,399 | +0.98% | 97만 |
| 2026.09.30 | ₩19,372 | ₩19,372 | ₩19,120 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,157 |
| -1.11% |
| 80.2만 |
| 2026.09.29 | ₩19,278 | ₩19,408 | ₩19,120 | ₩19,184 | -0.49% | 79.6만 |
|---|
| 2026.09.28 | ₩19,694 | ₩19,694 | ₩19,358 | ₩19,399 | -1.50% | 65.9만 |
|---|
| 2026.09.25 | ₩19,654 | ₩19,761 | ₩19,466 | ₩19,546 | -0.55% | 84.8만 |
|---|
| 2026.09.24 | ₩19,466 | ₩19,841 | ₩19,385 | ₩19,841 | +1.93% | 188만 |
|---|
| 2026.09.23 | ₩19,332 | ₩19,701 | ₩19,171 | ₩19,332 | 0.00% | 129.8만 |
|---|
| 2026.09.22 | ₩19,291 | ₩19,385 | ₩19,063 | ₩19,171 | -0.63% | 108.9만 |
|---|
| 2026.09.21 | ₩19,654 | ₩19,654 | ₩19,298 | ₩19,372 | -1.43% | 69.3만 |
|---|
| 2026.09.18 | ₩19,667 | ₩19,667 | ₩19,546 | ₩19,613 | -0.27% | 70.5만 |
|---|
| 2026.09.17 | ₩19,560 | ₩19,835 | ₩19,519 | ₩19,654 | +0.48% | 79.7만 |
|---|
| 2026.09.16 | ₩20,016 | ₩20,016 | ₩19,546 | ₩19,600 | -2.08% | 113.2만 |
|---|
| 2026.09.15 | ₩19,976 | ₩20,143 | ₩19,949 | ₩20,056 | +0.40% | 167.3만 |
|---|
| 2026.09.14 | ₩20,123 | ₩20,137 | ₩19,821 | ₩19,908 | -1.07% | 106.9만 |
|---|
| 2026.09.11 | ₩20,123 | ₩20,248 | ₩19,955 | ₩19,989 | -0.67% | 132.6만 |
|---|
| 2026.09.10 | ₩20,526 | ₩20,526 | ₩20,178 | ₩20,257 | -1.31% | 63.3만 |
|---|
| 2026.09.09 | ₩20,324 | ₩20,499 | ₩20,284 | ₩20,351 | +0.13% | 91.5만 |
|---|
| 2026.09.08 | ₩20,110 | ₩20,358 | ₩19,962 | ₩20,271 | +0.80% | 73.7만 |
|---|
| 2026.09.04 | ₩19,908 | ₩19,976 | ₩19,768 | ₩19,962 | +0.27% | 83.2만 |
|---|
| 2026.09.03 | ₩20,056 | ₩20,056 | ₩19,875 | ₩20,016 | -0.20% | 96.2만 |
|---|
| 2026.09.02 | ₩19,949 | ₩20,159 | ₩19,935 | ₩20,043 | +0.47% | 94.1만 |
|---|
| 2026.09.01 | ₩20,291 | ₩20,291 | ₩19,949 | ₩19,989 | -1.49% | 145.4만 |
|---|
| 2026.08.31 | ₩20,378 | ₩20,391 | ₩19,949 | ₩20,056 | -1.58% | 93만 |
|---|
| 2026.08.28 | ₩20,458 | ₩20,485 | ₩19,969 | ₩20,002 | -2.23% | 76.4만 |
|---|
| 2026.08.27 | ₩20,324 | ₩20,432 | ₩20,090 | ₩20,432 | +0.53% | 61.6만 |
|---|
| 2026.08.26 | ₩20,324 | ₩20,432 | ₩20,150 | ₩20,257 | -0.33% | 62.1만 |
|---|
| 2026.08.25 | ₩20,687 | ₩20,996 | ₩20,204 | ₩20,351 | -1.62% | 116.4만 |
|---|
| 2026.08.24 | ₩20,794 | ₩20,995 | ₩20,485 | ₩20,740 | -0.26% | 113.3만 |
|---|
| 2026.08.21 | ₩20,420 | ₩20,740 | ₩20,378 | ₩20,660 | +1.18% | 99.3만 |
|---|
| 2026.08.20 | ₩20,257 | ₩20,453 | ₩20,197 | ₩20,351 | +0.46% | 82만 |
|---|
| 2026.08.19 | ₩20,083 | ₩20,204 | ₩20,002 | ₩20,177 | +0.47% | 71.3만 |
|---|
| 2026.08.18 | ₩20,110 | ₩20,130 | ₩19,868 | ₩20,002 | -0.53% | 67.7만 |
|---|
| 2026.08.17 | ₩19,922 | ₩20,103 | ₩19,785 | ₩20,083 | +0.81% | 85.6만 |
|---|
| 2026.08.14 | ₩20,391 | ₩20,539 | ₩20,123 | ₩20,257 | -0.66% | 155.7만 |
|---|
| 2026.08.13 | ₩20,338 | ₩20,373 | ₩20,069 | ₩20,271 | -0.33% | 139.1만 |
|---|
| 2026.08.12 | ₩20,552 | ₩20,593 | ₩20,230 | ₩20,391 | -0.78% | 129.8만 |
|---|
| 2026.08.11 | ₩20,351 | ₩20,465 | ₩20,190 | ₩20,445 | +0.46% | 97.9만 |
|---|
| 2026.08.10 | ₩20,579 | ₩20,579 | ₩19,976 | ₩20,244 | -1.63% | 146.6만 |
|---|
| 2026.08.07 | ₩20,512 | ₩20,646 | ₩20,017 | ₩20,096 | -2.03% | 235.2만 |
|---|
| 2026.08.06 | ₩19,747 | ₩19,747 | ₩19,392 | ₩19,466 | -1.43% | 72.1만 |
|---|
| 2026.08.05 | ₩19,586 | ₩19,640 | ₩19,298 | ₩19,372 | -1.10% | 77.9만 |
|---|
| 2026.08.04 | ₩19,828 | ₩19,892 | ₩19,546 | ₩19,586 | -1.22% | 100만 |
|---|
| 2026.08.03 | ₩19,949 | ₩19,969 | ₩19,680 | ₩19,815 | -0.67% | 84.8만 |
|---|
| 2026.07.31 | ₩19,828 | ₩20,110 | ₩19,794 | ₩20,083 | +1.29% | 64.7만 |
|---|
| 2026.07.30 | ₩19,721 | ₩19,801 | ₩19,495 | ₩19,801 | +0.41% | 56.5만 |
|---|
| 2026.07.29 | ₩19,801 | ₩19,976 | ₩19,613 | ₩19,828 | +0.14% | 62.6만 |
|---|
| 2026.07.28 | ₩19,680 | ₩19,828 | ₩19,399 | ₩19,439 | -1.23% | 75.8만 |
|---|
| 2026.07.27 | ₩19,855 | ₩19,989 | ₩19,667 | ₩19,680 | -0.88% | 60.1만 |
|---|
| 2026.07.24 | ₩20,298 | ₩20,351 | ₩20,029 | ₩20,043 | -1.26% | 51.1만 |
|---|
| 2026.07.23 | ₩20,593 | ₩20,633 | ₩20,204 | ₩20,351 | -1.17% | 63.8만 |
|---|
| 2026.07.22 | ₩20,472 | ₩20,633 | ₩20,271 | ₩20,298 | -0.85% | 46.5만 |
|---|
| 2026.07.21 | ₩20,217 | ₩20,311 | ₩20,123 | ₩20,257 | +0.20% | 60.8만 |
|---|
| 2026.07.20 | ₩20,056 | ₩20,298 | ₩19,955 | ₩20,123 | +0.33% | 66.1만 |
|---|
| 2026.07.17 | ₩20,365 | ₩20,445 | ₩19,788 | ₩20,096 | -1.32% | 69.2만 |
|---|
| 2026.07.16 | ₩19,774 | ₩20,002 | ₩19,667 | ₩19,855 | +0.41% | 52.4만 |
|---|
| 2026.07.15 | ₩19,707 | ₩19,868 | ₩19,560 | ₩19,707 | 0.00% | 47.2만 |
|---|
| 2026.07.14 | ₩20,110 | ₩20,213 | ₩19,546 | ₩19,654 | -2.27% | 74.8만 |
|---|
| 2026.07.13 | ₩19,962 | ₩20,204 | ₩19,888 | ₩20,056 | +0.47% | 76.4만 |
|---|
| 2026.07.10 | ₩19,855 | ₩19,908 | ₩19,654 | ₩19,721 | -0.68% | 41.1만 |
|---|
| 2026.07.09 | ₩20,016 | ₩20,163 | ₩19,761 | ₩19,828 | -0.94% | 38.1만 |
|---|
| 2026.07.08 | ₩19,989 | ₩20,183 | ₩19,922 | ₩20,163 | +0.87% | 46.4만 |
|---|
| 2026.07.07 | ₩19,479 | ₩19,915 | ₩19,439 | ₩19,882 | +2.07% | 40.7만 |
|---|
| 2026.07.06 | ₩19,425 | ₩19,599 | ₩19,332 | ₩19,412 | -0.07% | 35.8만 |
|---|
| 2026.07.02 | ₩19,654 | ₩19,727 | ₩19,325 | ₩19,439 | -1.09% | 37.2만 |
|---|
| 2026.07.01 | ₩19,479 | ₩19,627 | ₩19,419 | ₩19,466 | -0.07% | 35.9만 |
|---|
| 2026.06.30 | ₩19,385 | ₩19,586 | ₩19,385 | ₩19,493 | +0.55% | 63.5만 |
|---|
| 2026.06.29 | ₩19,962 | ₩19,962 | ₩19,332 | ₩19,358 | -3.02% | 80.8만 |
|---|
| 2026.06.26 | ₩19,774 | ₩19,989 | ₩19,654 | ₩19,828 | +0.27% | 59.1만 |
|---|
| 2026.06.25 | ₩19,613 | ₩19,955 | ₩19,613 | ₩19,788 | +0.89% | 61.6만 |
|---|
| 2026.06.24 | ₩19,801 | ₩19,976 | ₩19,533 | ₩19,627 | -0.88% | 86만 |
|---|
| 2026.06.23 | ₩19,788 | ₩20,137 | ₩19,754 | ₩20,056 | +1.36% | 36.3만 |
|---|
| 2026.06.22 | ₩19,989 | ₩20,269 | ₩19,660 | ₩19,721 | -1.34% | 73.1만 |
|---|
| 2026.06.18 | ₩19,721 | ₩19,888 | ₩19,627 | ₩19,815 | +0.48% | 103.6만 |
|---|
| 2026.06.17 | ₩19,801 | ₩20,083 | ₩19,747 | ₩19,855 | +0.27% | 87.2만 |
|---|
| 2026.06.16 | ₩19,788 | ₩19,908 | ₩19,707 | ₩19,788 | 0.00% | 62.9만 |
|---|
| 2026.06.15 | ₩20,137 | ₩20,177 | ₩19,815 | ₩19,882 | -1.27% | 111.7만 |
|---|
| 2026.06.12 | ₩20,458 | ₩20,908 | ₩20,458 | ₩20,472 | +0.07% | 71.4만 |
|---|
| 2026.06.11 | ₩21,049 | ₩21,129 | ₩20,485 | ₩20,593 | -2.17% | 90.1만 |
|---|
| 2026.06.10 | ₩20,539 | ₩21,196 | ₩20,539 | ₩20,848 | +1.50% | 69.6만 |
|---|
| 2026.06.09 | ₩20,888 | ₩20,888 | ₩20,425 | ₩20,539 | -1.67% | 91만 |
|---|
| 2026.06.08 | ₩20,646 | ₩20,935 | ₩20,579 | ₩20,821 | +0.84% | 58.7만 |
|---|
| 2026.06.05 | ₩20,700 | ₩20,713 | ₩20,472 | ₩20,472 | -1.10% | 70.8만 |
|---|
| 2026.06.04 | ₩20,405 | ₩20,727 | ₩20,351 | ₩20,713 | +1.51% | 50.1만 |
|---|
| 2026.06.03 | ₩20,539 | ₩20,660 | ₩20,425 | ₩20,485 | -0.26% | 149.5만 |
|---|
| 2026.06.02 | ₩20,445 | ₩20,646 | ₩20,378 | ₩20,432 | -0.07% | 90.7만 |
|---|
| 2026.06.01 | ₩20,458 | ₩20,727 | ₩20,311 | ₩20,418 | -0.20% | 104.1만 |
|---|
| 2026.05.29 | ₩19,734 | ₩20,177 | ₩19,573 | ₩20,137 | +2.04% | 115.2만 |
|---|
| 2026.05.28 | ₩19,989 | ₩19,989 | ₩19,459 | ₩19,600 | -1.95% | 72.9만 |
|---|
| 2026.05.27 | ₩19,734 | ₩19,833 | ₩19,466 | ₩19,560 | -0.88% | 77.2만 |
|---|
| 2026.05.26 | ₩20,324 | ₩20,391 | ₩19,788 | ₩19,788 | -2.64% | 97.1만 |
|---|
| 2026.05.22 | ₩20,365 | ₩20,499 | ₩20,190 | ₩20,378 | +0.07% | 69.4만 |
|---|
| 2026.05.21 | ₩20,324 | ₩20,479 | ₩20,157 | ₩20,472 | +0.73% | 61.5만 |
|---|
| 2026.05.20 | ₩20,391 | ₩20,660 | ₩20,163 | ₩20,284 | -0.53% | 88.6만 |
|---|
| 2026.05.19 | ₩20,566 | ₩20,660 | ₩20,324 | ₩20,526 | -0.20% | 104.4만 |
|---|
| 2026.05.18 | ₩20,593 | ₩20,794 | ₩20,391 | ₩20,754 | +0.78% | 125.9만 |
|---|
| 2026.05.15 | ₩20,619 | ₩20,734 | ₩20,472 | ₩20,713 | +0.46% | 78만 |
|---|
| 2026.05.14 | ₩20,593 | ₩20,740 | ₩20,499 | ₩20,526 | -0.33% | 70.4만 |
|---|
| 2026.05.13 | ₩20,700 | ₩20,742 | ₩20,271 | ₩20,552 | -0.71% | 123.7만 |
|---|
| 2026.05.12 | ₩20,566 | ₩20,868 | ₩20,485 | ₩20,485 | -0.39% | 224.4만 |
|---|
| 2026.05.11 | ₩19,680 | ₩19,922 | ₩19,593 | ₩19,788 | +0.55% | 78.4만 |
|---|
| 2026.05.08 | ₩19,439 | ₩19,627 | ₩19,211 | ₩19,519 | +0.41% | 74.8만 |
|---|
| 2026.05.07 | ₩19,050 | ₩19,627 | ₩18,875 | ₩19,466 | +2.18% | 111.6만 |
|---|
| 2026.05.06 | ₩19,976 | ₩20,348 | ₩19,459 | ₩19,573 | -2.01% | 87만 |
|---|
| 2026.05.05 | ₩20,995 | ₩20,995 | ₩20,566 | ₩20,673 | -1.53% | 62.8만 |
|---|
| 2026.05.04 | ₩20,807 | ₩20,962 | ₩20,673 | ₩20,941 | +0.64% | 95.2만 |
|---|
| 2026.05.01 | ₩20,593 | ₩20,814 | ₩20,298 | ₩20,740 | +0.72% | 57.2만 |
|---|
| 2026.04.30 | ₩20,418 | ₩20,780 | ₩20,324 | ₩20,660 | +1.18% | 138.5만 |
|---|
| 2026.04.29 | ₩20,257 | ₩20,552 | ₩20,177 | ₩20,552 | +1.46% | 108만 |
|---|
| 2026.04.28 | ₩20,016 | ₩20,344 | ₩19,882 | ₩20,190 | +0.87% | 81.4만 |
|---|
| 2026.04.27 | ₩19,908 | ₩19,962 | ₩19,701 | ₩19,828 | -0.40% | 194.4만 |
|---|
| 2026.04.24 | ₩19,546 | ₩19,721 | ₩19,463 | ₩19,721 | +0.89% | 60.5만 |
|---|
| 2026.04.23 | ₩19,519 | ₩19,654 | ₩19,405 | ₩19,573 | +0.27% | 59.7만 |
|---|
| 2026.04.22 | ₩19,291 | ₩19,573 | ₩19,291 | ₩19,506 | +1.11% | 49만 |
|---|
| 2026.04.21 | ₩19,063 | ₩19,278 | ₩18,889 | ₩19,238 | +0.91% | 50.8만 |
|---|
| 2026.04.20 | ₩19,036 | ₩19,104 | ₩18,855 | ₩18,943 | -0.49% | 64.7만 |
|---|
| 2026.04.17 | ₩19,050 | ₩19,077 | ₩18,500 | ₩18,889 | -0.85% | 110.5만 |
|---|
| 2026.04.16 | ₩19,157 | ₩19,479 | ₩19,157 | ₩19,385 | +1.19% | 45.5만 |
|---|
| 2026.04.15 | ₩19,157 | ₩19,238 | ₩19,003 | ₩19,104 | -0.28% | 46.2만 |
|---|
| 2026.04.14 | ₩19,372 | ₩19,493 | ₩19,050 | ₩19,050 | -1.66% | 49만 |
|---|
| 2026.04.13 | ₩19,747 | ₩19,774 | ₩19,358 | ₩19,452 | -1.49% | 47.1만 |
|---|
| 2026.04.10 | ₩19,224 | ₩19,479 | ₩19,224 | ₩19,452 | +1.19% | 39.7만 |
|---|
| 2026.04.09 | ₩19,519 | ₩19,853 | ₩19,224 | ₩19,291 | -1.17% | 58.1만 |
|---|
| 2026.04.08 | ₩19,385 | ₩19,573 | ₩19,130 | ₩19,466 | +0.42% | 87.5만 |
|---|
| 2026.04.07 | ₩20,096 | ₩20,272 | ₩20,002 | ₩20,123 | +0.13% | 80만 |
|---|
| 2026.04.06 | ₩19,841 | ₩20,123 | ₩19,627 | ₩20,096 | +1.28% | 81.6만 |
|---|
| 2026.04.02 | ₩19,600 | ₩19,875 | ₩19,466 | ₩19,801 | +1.03% | 143.6만 |
|---|
| 2026.04.01 | ₩19,211 | ₩19,218 | ₩18,808 | ₩18,983 | -1.19% | 115.4만 |
|---|
| 2026.03.31 | ₩20,043 | ₩20,190 | ₩19,251 | ₩19,412 | -3.15% | 97.7만 |
|---|
| 2026.03.30 | ₩19,935 | ₩20,029 | ₩19,734 | ₩19,908 | -0.13% | 65.2만 |
|---|
| 2026.03.27 | ₩19,707 | ₩19,841 | ₩19,627 | ₩19,734 | +0.14% | 71.9만 |
|---|
| 2026.03.26 | ₩19,627 | ₩19,715 | ₩19,412 | ₩19,627 | 0.00% | 72.9만 |
|---|
| 2026.03.25 | ₩19,640 | ₩19,774 | ₩19,446 | ₩19,493 | -0.75% | 61.8만 |
|---|
| 2026.03.24 | ₩19,573 | ₩19,908 | ₩19,533 | ₩19,680 | +0.55% | 107.1만 |
|---|
| 2026.03.23 | ₩19,385 | ₩19,519 | ₩19,177 | ₩19,452 | +0.35% | 77.3만 |
|---|
| 2026.03.20 | ₩19,519 | ₩19,855 | ₩19,372 | ₩19,385 | -0.69% | 92.2만 |
|---|
| 2026.03.19 | ₩19,265 | ₩19,721 | ₩19,265 | ₩19,466 | +1.04% | 138.9만 |
|---|
| 2026.03.18 | ₩19,211 | ₩19,397 | ₩19,050 | ₩19,318 | +0.56% | 82.6만 |
|---|
| 2026.03.17 | ₩19,922 | ₩19,935 | ₩19,560 | ₩19,680 | -1.21% | 102.6만 |
|---|
| 2026.03.16 | ₩19,721 | ₩19,895 | ₩19,519 | ₩19,774 | +0.27% | 100.7만 |
|---|
| 2026.03.13 | ₩19,425 | ₩19,761 | ₩19,318 | ₩19,761 | +1.73% | 94.5만 |
|---|
| 2026.03.12 | ₩19,573 | ₩19,761 | ₩19,372 | ₩19,466 | -0.55% | 69.8만 |
|---|
| 2026.03.11 | ₩18,983 | ₩19,613 | ₩18,983 | ₩19,613 | +3.32% | 127.3만 |
|---|
| 2026.03.10 | ₩19,452 | ₩19,452 | ₩18,943 | ₩18,943 | -2.62% | 68만 |
|---|
| 2026.03.09 | ₩19,318 | ₩19,459 | ₩19,097 | ₩19,184 | -0.69% | 112.3만 |
|---|
| 2026.03.06 | ₩19,586 | ₩19,721 | ₩19,285 | ₩19,318 | -1.37% | 94.2만 |
|---|
| 2026.03.05 | ₩19,654 | ₩19,828 | ₩19,439 | ₩19,533 | -0.61% | 71.4만 |
|---|
| 2026.03.04 | ₩19,425 | ₩19,680 | ₩19,265 | ₩19,519 | +0.48% | 57.6만 |
|---|
| 2026.03.03 | ₩19,466 | ₩19,962 | ₩19,224 | ₩19,506 | +0.21% | 79.1만 |
|---|
| 2026.03.02 | ₩19,788 | ₩19,788 | ₩19,291 | ₩19,546 | -1.22% | 91.7만 |
|---|
| 2026.02.27 | ₩19,586 | ₩19,678 | ₩18,943 | ₩19,238 | -1.78% | 77.1만 |
|---|
| 2026.02.26 | ₩19,439 | ₩19,499 | ₩18,621 | ₩19,452 | +0.07% | 84.5만 |
|---|
| 2026.02.25 | ₩18,929 | ₩19,036 | ₩18,566 | ₩18,956 | +0.14% | 40만 |
|---|
| 2026.02.24 | ₩18,983 | ₩18,983 | ₩18,714 | ₩18,956 | -0.14% | 36.1만 |
|---|
| 2026.02.23 | ₩19,265 | ₩19,425 | ₩18,943 | ₩18,969 | -1.53% | 52.5만 |
|---|
| 2026.02.20 | ₩18,875 | ₩19,265 | ₩18,875 | ₩19,251 | +1.99% | 88.3만 |
|---|
| 2026.02.19 | ₩19,251 | ₩19,318 | ₩18,996 | ₩19,104 | -0.77% | 56.1만 |
|---|
| 2026.02.18 | ₩18,916 | ₩19,171 | ₩18,674 | ₩19,104 | +0.99% | 80만 |
|---|
| 2026.02.17 | ₩18,929 | ₩19,010 | ₩18,339 | ₩18,728 | -1.06% | 57.5만 |
|---|
| 2026.02.13 | ₩18,862 | ₩18,969 | ₩18,704 | ₩18,889 | +0.14% | 44.4만 |
|---|
| 2026.02.12 | ₩19,050 | ₩19,050 | ₩18,567 | ₩18,862 | -0.99% | 75.9만 |
|---|
| 2026.02.11 | ₩18,902 | ₩19,196 | ₩18,808 | ₩19,023 | +0.64% | 76.7만 |
|---|
| 2026.02.10 | ₩19,036 | ₩19,036 | ₩18,674 | ₩18,741 | -1.55% | 37.5만 |
|---|
| 2026.02.09 | ₩18,540 | ₩18,943 | ₩18,460 | ₩18,889 | +1.88% | 46.1만 |
|---|
| 2026.02.06 | ₩18,285 | ₩18,540 | ₩18,258 | ₩18,500 | +1.17% | 47.1만 |
|---|
| 2026.02.05 | ₩18,379 | ₩18,379 | ₩17,910 | ₩18,191 | -1.02% | 44.3만 |
|---|
| 2026.02.04 | ₩18,218 | ₩18,500 | ₩18,084 | ₩18,379 | +0.88% | 63.3만 |
|---|
| 2026.02.03 | ₩17,775 | ₩18,225 | ₩17,614 | ₩18,151 | +2.11% | 51.7만 |
|---|
| 2026.02.02 | ₩17,735 | ₩17,990 | ₩17,614 | ₩17,775 | +0.23% | 56.4만 |
|---|
| 2026.01.30 | ₩18,044 | ₩18,178 | ₩17,816 | ₩18,017 | -0.15% | 61.7만 |
|---|
| 2026.01.29 | ₩18,017 | ₩18,285 | ₩17,789 | ₩18,030 | +0.07% | 71.5만 |
|---|
| 2026.01.28 | ₩17,842 | ₩17,869 | ₩17,625 | ₩17,842 | 0.00% | 42.4만 |
|---|
| 2026.01.27 | ₩17,413 | ₩17,829 | ₩17,333 | ₩17,722 | +1.77% | 68.7만 |
|---|
| 2026.01.26 | ₩17,360 | ₩17,386 | ₩17,051 | ₩17,306 | -0.31% | 58.9만 |
|---|
| 2026.01.23 | ₩17,239 | ₩17,319 | ₩17,011 | ₩17,239 | 0.00% | 59.2만 |
|---|
| 2026.01.22 | ₩16,890 | ₩17,158 | ₩16,769 | ₩17,051 | +0.95% | 57.2만 |
|---|
| 2026.01.21 | ₩16,796 | ₩17,105 | ₩16,716 | ₩16,890 | +0.56% | 81.8만 |
|---|
| 2026.01.20 | ₩16,474 | ₩16,607 | ₩16,327 | ₩16,447 | -0.16% | 63.5만 |
|---|
| 2026.01.16 | ₩16,756 | ₩16,756 | ₩16,152 | ₩16,313 | -2.64% | 72.3만 |
|---|
| 2026.01.15 | ₩16,823 | ₩16,823 | ₩16,423 | ₩16,716 | -0.64% | 69.3만 |
|---|
| 2026.01.14 | ₩16,447 | ₩17,105 | ₩16,447 | ₩16,890 | +2.69% | 97.6만 |
|---|
| 2026.01.13 | ₩16,367 | ₩16,823 | ₩16,300 | ₩16,649 | +1.72% | 100.5만 |
|---|
| 2026.01.12 | ₩15,830 | ₩16,233 | ₩15,790 | ₩16,192 | +2.29% | 82.8만 |
|---|
| 2026.01.09 | ₩15,870 | ₩16,018 | ₩15,723 | ₩15,870 | 0.00% | 61.2만 |
|---|
| 2026.01.08 | ₩15,428 | ₩15,984 | ₩15,401 | ₩15,857 | +2.78% | 52만 |
|---|
| 2026.01.07 | ₩15,616 | ₩15,616 | ₩15,320 | ₩15,428 | -1.20% | 51.9만 |
|---|
| 2026.01.06 | ₩15,790 | ₩15,951 | ₩15,616 | ₩15,642 | -0.93% | 64만 |
|---|
| 2026.01.05 | ₩16,300 | ₩16,313 | ₩15,562 | ₩15,817 | -2.96% | 76.4만 |
|---|
| 2026.01.02 | ₩15,803 | ₩16,206 | ₩15,683 | ₩16,139 | +2.12% | 60만 |
|---|
| 2025.12.31 | ₩15,844 | ₩15,844 | ₩15,642 | ₩15,777 | -0.42% | 77.1만 |
|---|
| 2025.12.30 | ₩15,763 | ₩15,991 | ₩15,763 | ₩15,857 | +0.60% | 81.8만 |
|---|
| 2025.12.29 | ₩15,642 | ₩15,844 | ₩15,589 | ₩15,683 | +0.26% | 90만 |
|---|
| 2025.12.26 | ₩15,481 | ₩15,561 | ₩15,414 | ₩15,535 | +0.35% | 58만 |
|---|
| 2025.12.24 | ₩15,414 | ₩15,508 | ₩15,373 | ₩15,481 | +0.44% | 23.1만 |
|---|
| 2025.12.23 | ₩15,387 | ₩15,548 | ₩15,387 | ₩15,508 | +0.78% | 61.5만 |
|---|
| 2025.12.22 | ₩15,320 | ₩15,522 | ₩15,294 | ₩15,455 | +0.88% | 93.9만 |
|---|
| 2025.12.19 | ₩15,401 | ₩15,548 | ₩15,173 | ₩15,240 | -1.05% | 216만 |
|---|
| 2025.12.18 | ₩15,535 | ₩15,535 | ₩15,253 | ₩15,361 | -1.12% | 80.7만 |
|---|
| 2025.12.17 | ₩15,468 | ₩15,589 | ₩15,226 | ₩15,522 | +0.35% | 95.8만 |
|---|
| 2025.12.16 | ₩15,683 | ₩15,708 | ₩15,240 | ₩15,428 | -1.63% | 119.7만 |
|---|
| 2025.12.15 | ₩16,488 | ₩16,501 | ₩15,669 | ₩15,817 | -4.07% | 121.5만 |
|---|
| 2025.12.12 | ₩16,595 | ₩16,675 | ₩16,407 | ₩16,474 | -0.73% | 49.6만 |
|---|
| 2025.12.11 | ₩16,769 | ₩16,917 | ₩16,380 | ₩16,514 | -1.52% | 80.4만 |
|---|
| 2025.12.10 | ₩16,970 | ₩16,997 | ₩16,729 | ₩16,877 | -0.55% | 50.7만 |
|---|
| 2025.12.09 | ₩17,118 | ₩17,199 | ₩16,957 | ₩16,970 | -0.86% | 47.3만 |
|---|
| 2025.12.08 | ₩17,279 | ₩17,319 | ₩16,997 | ₩17,051 | -1.32% | 55.9만 |
|---|
| 2025.12.05 | ₩17,038 | ₩17,494 | ₩17,024 | ₩17,212 | +1.02% | 53.8만 |
|---|
| 2025.12.04 | ₩17,091 | ₩17,173 | ₩17,031 | ₩17,078 | -0.08% | 53.1만 |
|---|
| 2025.12.03 | ₩16,783 | ₩17,078 | ₩16,769 | ₩17,024 | +1.44% | 54.1만 |
|---|
| 2025.12.02 | ₩16,930 | ₩16,930 | ₩16,662 | ₩16,783 | -0.87% | 32.1만 |
|---|
| 2025.12.01 | ₩16,635 | ₩17,038 | ₩16,635 | ₩16,917 | +1.69% | 55.9만 |
|---|
| 2025.11.28 | ₩16,273 | ₩16,742 | ₩16,259 | ₩16,702 | +2.64% | 28.1만 |
|---|
| 2025.11.26 | ₩16,394 | ₩16,568 | ₩16,166 | ₩16,327 | -0.41% | 99만 |
|---|
| 2025.11.25 | ₩16,809 | ₩16,836 | ₩16,300 | ₩16,528 | -1.68% | 129.5만 |
|---|
| 2025.11.24 | ₩17,655 | ₩17,655 | ₩16,763 | ₩16,917 | -4.18% | 154.5만 |
|---|
| 2025.11.21 | ₩17,695 | ₩17,910 | ₩17,494 | ₩17,775 | +0.45% | 47만 |
|---|
| 2025.11.20 | ₩17,856 | ₩18,101 | ₩17,668 | ₩17,695 | -0.90% | 36.9만 |
|---|
| 2025.11.19 | ₩17,521 | ₩17,762 | ₩17,440 | ₩17,735 | +1.23% | 42.5만 |
|---|
| 2025.11.18 | ₩17,574 | ₩17,816 | ₩17,514 | ₩17,789 | +1.22% | 52만 |
|---|
| 2025.11.17 | ₩18,044 | ₩18,057 | ₩17,588 | ₩17,655 | -2.16% | 53.6만 |
|---|
| 2025.11.14 | ₩18,446 | ₩18,567 | ₩18,245 | ₩18,500 | +0.29% | 51.6만 |
|---|
| 2025.11.13 | ₩18,352 | ₩18,472 | ₩18,178 | ₩18,339 | -0.07% | 44.3만 |
|---|
| 2025.11.12 | ₩18,325 | ₩18,406 | ₩18,191 | ₩18,379 | +0.29% | 55.7만 |
|---|
| 2025.11.11 | ₩18,258 | ₩18,406 | ₩18,139 | ₩18,325 | +0.37% | 64만 |
|---|
| 2025.11.10 | ₩18,044 | ₩18,205 | ₩17,849 | ₩18,124 | +0.45% | 48.8만 |
|---|
| 2025.11.07 | ₩17,574 | ₩17,963 | ₩17,574 | ₩17,963 | +2.21% | 33.7만 |
|---|
| 2025.11.06 | ₩17,936 | ₩18,178 | ₩17,507 | ₩17,655 | -1.57% | 29.5만 |
|---|
| 2025.11.05 | ₩17,601 | ₩17,735 | ₩17,440 | ₩17,601 | 0.00% | 38만 |
|---|
| 2025.11.04 | ₩17,521 | ₩17,588 | ₩17,337 | ₩17,534 | +0.08% | 41.4만 |
|---|
| 2025.11.03 | ₩17,749 | ₩17,883 | ₩17,598 | ₩17,641 | -0.60% | 63.3만 |
|---|
| 2025.10.31 | ₩17,789 | ₩17,930 | ₩17,735 | ₩17,762 | -0.15% | 41.6만 |
|---|
| 2025.10.30 | ₩17,775 | ₩17,978 | ₩17,695 | ₩17,789 | +0.08% | 33.6만 |
|---|
| 2025.10.29 | ₩17,910 | ₩18,057 | ₩17,735 | ₩17,789 | -0.67% | 42.1만 |
|---|
| 2025.10.28 | ₩17,950 | ₩17,990 | ₩17,708 | ₩17,869 | -0.45% | 53.2만 |
|---|
| 2025.10.27 | ₩18,044 | ₩18,085 | ₩17,869 | ₩17,883 | -0.89% | 39.4만 |
|---|
| 2025.10.24 | ₩18,084 | ₩18,097 | ₩17,842 | ₩17,923 | -0.89% | 24.4만 |
|---|
| 2025.10.23 | ₩17,936 | ₩18,044 | ₩17,775 | ₩17,950 | +0.07% | 24.7만 |
|---|
| 2025.10.22 | ₩17,574 | ₩17,655 | ₩17,339 | ₩17,601 | +0.15% | 34.7만 |
|---|
| 2025.10.21 | ₩17,708 | ₩17,762 | ₩17,386 | ₩17,386 | -1.82% | 26.9만 |
|---|
| 2025.10.20 | ₩17,239 | ₩17,628 | ₩17,239 | ₩17,614 | +2.18% | 29.3만 |
|---|
| 2025.10.17 | ₩17,185 | ₩17,413 | ₩17,064 | ₩17,239 | +0.31% | 43.8만 |
|---|
| 2025.10.16 | ₩17,574 | ₩17,574 | ₩17,158 | ₩17,212 | -2.06% | 37.1만 |
|---|
| 2025.10.15 | ₩17,453 | ₩17,672 | ₩17,386 | ₩17,427 | -0.15% | 31.4만 |
|---|
| 2025.10.14 | ₩17,333 | ₩17,447 | ₩17,172 | ₩17,346 | +0.08% | 45.4만 |
|---|
| 2025.10.13 | ₩17,588 | ₩17,601 | ₩17,400 | ₩17,561 | -0.15% | 46만 |
|---|
| 2025.10.10 | ₩17,842 | ₩17,950 | ₩17,327 | ₩17,346 | -2.78% | 62.9만 |
|---|