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 | ₩20,332 | ₩20,519 | ₩20,278 | ₩20,439 | +0.53% | 54.7만 |
| 2026.10.08 | ₩20,117 | ₩20,399 | ₩20,090 | ₩20,332 | +1.07% | 78.3만 |
| 2026.10.07 | ₩20,144 | ₩20,238 | ₩19,881 | ₩20,010 | -0.67% | 52.1만 |
| 2026.10.06 | ₩19,782 | ₩20,137 | ₩19,648 | ₩20,037 | +1.29% | 74.1만 |
| 2026.10.05 | ₩19,607 | ₩19,916 | ₩19,467 | ₩19,835 | +1.16% | 76만 |
| 2026.10.02 | ₩19,178 | ₩19,607 | ₩19,178 | ₩19,554 | +1.96% | 51.9만 |
| 2026.10.01 | ₩19,205 | ₩19,447 | ₩19,125 | ₩19,393 | +0.98% | 97만 |
| 2026.09.30 | ₩19,366 | ₩19,366 | ₩19,114 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,151 |
| -1.11% |
| 80.2만 |
| 2026.09.29 | ₩19,272 | ₩19,402 | ₩19,114 | ₩19,178 | -0.49% | 79.6만 |
|---|
| 2026.09.28 | ₩19,688 | ₩19,688 | ₩19,353 | ₩19,393 | -1.50% | 65.9만 |
|---|
| 2026.09.25 | ₩19,648 | ₩19,755 | ₩19,460 | ₩19,540 | -0.55% | 84.8만 |
|---|
| 2026.09.24 | ₩19,460 | ₩19,835 | ₩19,379 | ₩19,835 | +1.93% | 188만 |
|---|
| 2026.09.23 | ₩19,326 | ₩19,695 | ₩19,165 | ₩19,326 | 0.00% | 129.8만 |
|---|
| 2026.09.22 | ₩19,286 | ₩19,379 | ₩19,058 | ₩19,165 | -0.63% | 108.9만 |
|---|
| 2026.09.21 | ₩19,648 | ₩19,648 | ₩19,292 | ₩19,366 | -1.43% | 69.3만 |
|---|
| 2026.09.18 | ₩19,661 | ₩19,661 | ₩19,540 | ₩19,607 | -0.27% | 70.5만 |
|---|
| 2026.09.17 | ₩19,554 | ₩19,829 | ₩19,514 | ₩19,648 | +0.48% | 79.7만 |
|---|
| 2026.09.16 | ₩20,010 | ₩20,010 | ₩19,540 | ₩19,594 | -2.08% | 113.2만 |
|---|
| 2026.09.15 | ₩19,970 | ₩20,137 | ₩19,943 | ₩20,050 | +0.40% | 167.3만 |
|---|
| 2026.09.14 | ₩20,117 | ₩20,131 | ₩19,815 | ₩19,903 | -1.07% | 106.9만 |
|---|
| 2026.09.11 | ₩20,117 | ₩20,242 | ₩19,949 | ₩19,983 | -0.67% | 132.6만 |
|---|
| 2026.09.10 | ₩20,519 | ₩20,519 | ₩20,172 | ₩20,251 | -1.31% | 63.3만 |
|---|
| 2026.09.09 | ₩20,318 | ₩20,493 | ₩20,278 | ₩20,345 | +0.13% | 91.5만 |
|---|
| 2026.09.08 | ₩20,104 | ₩20,352 | ₩19,956 | ₩20,265 | +0.80% | 73.7만 |
|---|
| 2026.09.04 | ₩19,903 | ₩19,970 | ₩19,762 | ₩19,956 | +0.27% | 83.2만 |
|---|
| 2026.09.03 | ₩20,050 | ₩20,050 | ₩19,869 | ₩20,010 | -0.20% | 96.2만 |
|---|
| 2026.09.02 | ₩19,943 | ₩20,153 | ₩19,929 | ₩20,037 | +0.47% | 94.1만 |
|---|
| 2026.09.01 | ₩20,285 | ₩20,285 | ₩19,943 | ₩19,983 | -1.49% | 145.4만 |
|---|
| 2026.08.31 | ₩20,372 | ₩20,385 | ₩19,943 | ₩20,050 | -1.58% | 93만 |
|---|
| 2026.08.28 | ₩20,452 | ₩20,479 | ₩19,963 | ₩19,996 | -2.23% | 76.4만 |
|---|
| 2026.08.27 | ₩20,318 | ₩20,426 | ₩20,084 | ₩20,426 | +0.53% | 61.6만 |
|---|
| 2026.08.26 | ₩20,318 | ₩20,426 | ₩20,144 | ₩20,251 | -0.33% | 62.1만 |
|---|
| 2026.08.25 | ₩20,680 | ₩20,990 | ₩20,198 | ₩20,345 | -1.62% | 116.4만 |
|---|
| 2026.08.24 | ₩20,788 | ₩20,989 | ₩20,479 | ₩20,734 | -0.26% | 113.3만 |
|---|
| 2026.08.21 | ₩20,413 | ₩20,734 | ₩20,372 | ₩20,654 | +1.18% | 99.3만 |
|---|
| 2026.08.20 | ₩20,251 | ₩20,447 | ₩20,191 | ₩20,345 | +0.46% | 82만 |
|---|
| 2026.08.19 | ₩20,077 | ₩20,198 | ₩19,996 | ₩20,171 | +0.47% | 71.3만 |
|---|
| 2026.08.18 | ₩20,104 | ₩20,124 | ₩19,862 | ₩19,996 | -0.53% | 67.7만 |
|---|
| 2026.08.17 | ₩19,916 | ₩20,097 | ₩19,779 | ₩20,077 | +0.81% | 85.6만 |
|---|
| 2026.08.14 | ₩20,385 | ₩20,533 | ₩20,117 | ₩20,251 | -0.66% | 155.7만 |
|---|
| 2026.08.13 | ₩20,332 | ₩20,367 | ₩20,063 | ₩20,265 | -0.33% | 139.1만 |
|---|
| 2026.08.12 | ₩20,546 | ₩20,586 | ₩20,224 | ₩20,385 | -0.78% | 129.8만 |
|---|
| 2026.08.11 | ₩20,345 | ₩20,459 | ₩20,184 | ₩20,439 | +0.46% | 97.9만 |
|---|
| 2026.08.10 | ₩20,573 | ₩20,573 | ₩19,970 | ₩20,238 | -1.63% | 146.6만 |
|---|
| 2026.08.07 | ₩20,506 | ₩20,640 | ₩20,011 | ₩20,090 | -2.03% | 235.2만 |
|---|
| 2026.08.06 | ₩19,742 | ₩19,742 | ₩19,386 | ₩19,460 | -1.43% | 72.1만 |
|---|
| 2026.08.05 | ₩19,581 | ₩19,634 | ₩19,292 | ₩19,366 | -1.10% | 77.9만 |
|---|
| 2026.08.04 | ₩19,822 | ₩19,886 | ₩19,540 | ₩19,581 | -1.22% | 100만 |
|---|
| 2026.08.03 | ₩19,943 | ₩19,963 | ₩19,675 | ₩19,809 | -0.67% | 84.8만 |
|---|
| 2026.07.31 | ₩19,822 | ₩20,104 | ₩19,789 | ₩20,077 | +1.29% | 64.7만 |
|---|
| 2026.07.30 | ₩19,715 | ₩19,795 | ₩19,489 | ₩19,795 | +0.41% | 56.5만 |
|---|
| 2026.07.29 | ₩19,795 | ₩19,970 | ₩19,607 | ₩19,822 | +0.14% | 62.6만 |
|---|
| 2026.07.28 | ₩19,675 | ₩19,822 | ₩19,393 | ₩19,433 | -1.23% | 75.8만 |
|---|
| 2026.07.27 | ₩19,849 | ₩19,983 | ₩19,661 | ₩19,675 | -0.88% | 60.1만 |
|---|
| 2026.07.24 | ₩20,291 | ₩20,345 | ₩20,023 | ₩20,037 | -1.26% | 51.1만 |
|---|
| 2026.07.23 | ₩20,586 | ₩20,627 | ₩20,198 | ₩20,345 | -1.17% | 63.8만 |
|---|
| 2026.07.22 | ₩20,466 | ₩20,627 | ₩20,265 | ₩20,291 | -0.85% | 46.5만 |
|---|
| 2026.07.21 | ₩20,211 | ₩20,305 | ₩20,117 | ₩20,251 | +0.20% | 60.8만 |
|---|
| 2026.07.20 | ₩20,050 | ₩20,291 | ₩19,949 | ₩20,117 | +0.33% | 66.1만 |
|---|
| 2026.07.17 | ₩20,359 | ₩20,439 | ₩19,782 | ₩20,090 | -1.32% | 69.2만 |
|---|
| 2026.07.16 | ₩19,768 | ₩19,996 | ₩19,661 | ₩19,849 | +0.41% | 52.4만 |
|---|
| 2026.07.15 | ₩19,701 | ₩19,862 | ₩19,554 | ₩19,701 | 0.00% | 47.2만 |
|---|
| 2026.07.14 | ₩20,104 | ₩20,207 | ₩19,540 | ₩19,648 | -2.27% | 74.8만 |
|---|
| 2026.07.13 | ₩19,956 | ₩20,198 | ₩19,882 | ₩20,050 | +0.47% | 76.4만 |
|---|
| 2026.07.10 | ₩19,849 | ₩19,903 | ₩19,648 | ₩19,715 | -0.68% | 41.1만 |
|---|
| 2026.07.09 | ₩20,010 | ₩20,157 | ₩19,755 | ₩19,822 | -0.94% | 38.1만 |
|---|
| 2026.07.08 | ₩19,983 | ₩20,177 | ₩19,916 | ₩20,157 | +0.87% | 46.4만 |
|---|
| 2026.07.07 | ₩19,473 | ₩19,909 | ₩19,433 | ₩19,876 | +2.07% | 40.7만 |
|---|
| 2026.07.06 | ₩19,420 | ₩19,593 | ₩19,326 | ₩19,406 | -0.07% | 35.8만 |
|---|
| 2026.07.02 | ₩19,648 | ₩19,721 | ₩19,319 | ₩19,433 | -1.09% | 37.2만 |
|---|
| 2026.07.01 | ₩19,473 | ₩19,621 | ₩19,413 | ₩19,460 | -0.07% | 35.9만 |
|---|
| 2026.06.30 | ₩19,379 | ₩19,581 | ₩19,379 | ₩19,487 | +0.55% | 63.5만 |
|---|
| 2026.06.29 | ₩19,956 | ₩19,956 | ₩19,326 | ₩19,353 | -3.02% | 80.8만 |
|---|
| 2026.06.26 | ₩19,768 | ₩19,983 | ₩19,648 | ₩19,822 | +0.27% | 59.1만 |
|---|
| 2026.06.25 | ₩19,607 | ₩19,949 | ₩19,607 | ₩19,782 | +0.89% | 61.6만 |
|---|
| 2026.06.24 | ₩19,795 | ₩19,970 | ₩19,527 | ₩19,621 | -0.88% | 86만 |
|---|
| 2026.06.23 | ₩19,782 | ₩20,131 | ₩19,748 | ₩20,050 | +1.36% | 36.3만 |
|---|
| 2026.06.22 | ₩19,983 | ₩20,263 | ₩19,654 | ₩19,715 | -1.34% | 73.1만 |
|---|
| 2026.06.18 | ₩19,715 | ₩19,882 | ₩19,621 | ₩19,809 | +0.48% | 103.6만 |
|---|
| 2026.06.17 | ₩19,795 | ₩20,077 | ₩19,742 | ₩19,849 | +0.27% | 87.2만 |
|---|
| 2026.06.16 | ₩19,782 | ₩19,903 | ₩19,701 | ₩19,782 | 0.00% | 62.9만 |
|---|
| 2026.06.15 | ₩20,131 | ₩20,171 | ₩19,809 | ₩19,876 | -1.27% | 111.7만 |
|---|
| 2026.06.12 | ₩20,452 | ₩20,902 | ₩20,452 | ₩20,466 | +0.07% | 71.4만 |
|---|
| 2026.06.11 | ₩21,042 | ₩21,123 | ₩20,479 | ₩20,586 | -2.17% | 90.1만 |
|---|
| 2026.06.10 | ₩20,533 | ₩21,190 | ₩20,533 | ₩20,841 | +1.50% | 69.6만 |
|---|
| 2026.06.09 | ₩20,882 | ₩20,882 | ₩20,419 | ₩20,533 | -1.67% | 91만 |
|---|
| 2026.06.08 | ₩20,640 | ₩20,928 | ₩20,573 | ₩20,814 | +0.84% | 58.7만 |
|---|
| 2026.06.05 | ₩20,694 | ₩20,707 | ₩20,466 | ₩20,466 | -1.10% | 70.8만 |
|---|
| 2026.06.04 | ₩20,399 | ₩20,721 | ₩20,345 | ₩20,707 | +1.51% | 50.1만 |
|---|
| 2026.06.03 | ₩20,533 | ₩20,654 | ₩20,419 | ₩20,479 | -0.26% | 149.5만 |
|---|
| 2026.06.02 | ₩20,439 | ₩20,640 | ₩20,372 | ₩20,426 | -0.07% | 90.7만 |
|---|
| 2026.06.01 | ₩20,452 | ₩20,721 | ₩20,305 | ₩20,412 | -0.20% | 104.1만 |
|---|
| 2026.05.29 | ₩19,728 | ₩20,171 | ₩19,567 | ₩20,131 | +2.04% | 115.2만 |
|---|
| 2026.05.28 | ₩19,983 | ₩19,983 | ₩19,453 | ₩19,594 | -1.95% | 72.9만 |
|---|
| 2026.05.27 | ₩19,728 | ₩19,827 | ₩19,460 | ₩19,554 | -0.88% | 77.2만 |
|---|
| 2026.05.26 | ₩20,318 | ₩20,385 | ₩19,782 | ₩19,782 | -2.64% | 97.1만 |
|---|
| 2026.05.22 | ₩20,359 | ₩20,493 | ₩20,184 | ₩20,372 | +0.07% | 69.4만 |
|---|
| 2026.05.21 | ₩20,318 | ₩20,473 | ₩20,151 | ₩20,466 | +0.73% | 61.5만 |
|---|
| 2026.05.20 | ₩20,385 | ₩20,654 | ₩20,157 | ₩20,278 | -0.53% | 88.6만 |
|---|
| 2026.05.19 | ₩20,560 | ₩20,654 | ₩20,318 | ₩20,519 | -0.20% | 104.4만 |
|---|
| 2026.05.18 | ₩20,586 | ₩20,788 | ₩20,385 | ₩20,747 | +0.78% | 125.9만 |
|---|
| 2026.05.15 | ₩20,613 | ₩20,727 | ₩20,466 | ₩20,707 | +0.46% | 78만 |
|---|
| 2026.05.14 | ₩20,586 | ₩20,734 | ₩20,493 | ₩20,519 | -0.33% | 70.4만 |
|---|
| 2026.05.13 | ₩20,694 | ₩20,735 | ₩20,265 | ₩20,546 | -0.71% | 123.7만 |
|---|
| 2026.05.12 | ₩20,560 | ₩20,861 | ₩20,479 | ₩20,479 | -0.39% | 224.4만 |
|---|
| 2026.05.11 | ₩19,675 | ₩19,916 | ₩19,587 | ₩19,782 | +0.55% | 78.4만 |
|---|
| 2026.05.08 | ₩19,433 | ₩19,621 | ₩19,205 | ₩19,514 | +0.41% | 74.8만 |
|---|
| 2026.05.07 | ₩19,044 | ₩19,621 | ₩18,870 | ₩19,460 | +2.18% | 111.6만 |
|---|
| 2026.05.06 | ₩19,970 | ₩20,342 | ₩19,453 | ₩19,567 | -2.01% | 87만 |
|---|
| 2026.05.05 | ₩20,989 | ₩20,989 | ₩20,560 | ₩20,667 | -1.53% | 62.8만 |
|---|
| 2026.05.04 | ₩20,801 | ₩20,955 | ₩20,667 | ₩20,935 | +0.64% | 95.2만 |
|---|
| 2026.05.01 | ₩20,586 | ₩20,808 | ₩20,291 | ₩20,734 | +0.72% | 57.2만 |
|---|
| 2026.04.30 | ₩20,412 | ₩20,774 | ₩20,318 | ₩20,654 | +1.18% | 138.5만 |
|---|
| 2026.04.29 | ₩20,251 | ₩20,546 | ₩20,171 | ₩20,546 | +1.46% | 108만 |
|---|
| 2026.04.28 | ₩20,010 | ₩20,338 | ₩19,876 | ₩20,184 | +0.87% | 81.4만 |
|---|
| 2026.04.27 | ₩19,903 | ₩19,956 | ₩19,695 | ₩19,822 | -0.40% | 194.4만 |
|---|
| 2026.04.24 | ₩19,540 | ₩19,715 | ₩19,457 | ₩19,715 | +0.89% | 60.5만 |
|---|
| 2026.04.23 | ₩19,514 | ₩19,648 | ₩19,400 | ₩19,567 | +0.27% | 59.7만 |
|---|
| 2026.04.22 | ₩19,286 | ₩19,567 | ₩19,286 | ₩19,500 | +1.11% | 49만 |
|---|
| 2026.04.21 | ₩19,058 | ₩19,272 | ₩18,883 | ₩19,232 | +0.91% | 50.8만 |
|---|
| 2026.04.20 | ₩19,031 | ₩19,098 | ₩18,850 | ₩18,937 | -0.49% | 64.7만 |
|---|
| 2026.04.17 | ₩19,044 | ₩19,071 | ₩18,494 | ₩18,883 | -0.85% | 110.5만 |
|---|
| 2026.04.16 | ₩19,151 | ₩19,473 | ₩19,151 | ₩19,379 | +1.19% | 45.5만 |
|---|
| 2026.04.15 | ₩19,151 | ₩19,232 | ₩18,997 | ₩19,098 | -0.28% | 46.2만 |
|---|
| 2026.04.14 | ₩19,366 | ₩19,487 | ₩19,044 | ₩19,044 | -1.66% | 49만 |
|---|
| 2026.04.13 | ₩19,742 | ₩19,768 | ₩19,353 | ₩19,447 | -1.49% | 47.1만 |
|---|
| 2026.04.10 | ₩19,219 | ₩19,473 | ₩19,219 | ₩19,447 | +1.19% | 39.7만 |
|---|
| 2026.04.09 | ₩19,514 | ₩19,848 | ₩19,219 | ₩19,286 | -1.17% | 58.1만 |
|---|
| 2026.04.08 | ₩19,379 | ₩19,567 | ₩19,125 | ₩19,460 | +0.42% | 87.5만 |
|---|
| 2026.04.07 | ₩20,090 | ₩20,266 | ₩19,996 | ₩20,117 | +0.13% | 80만 |
|---|
| 2026.04.06 | ₩19,835 | ₩20,117 | ₩19,621 | ₩20,090 | +1.28% | 81.6만 |
|---|
| 2026.04.02 | ₩19,594 | ₩19,869 | ₩19,460 | ₩19,795 | +1.03% | 143.6만 |
|---|
| 2026.04.01 | ₩19,205 | ₩19,212 | ₩18,803 | ₩18,977 | -1.19% | 115.4만 |
|---|
| 2026.03.31 | ₩20,037 | ₩20,184 | ₩19,245 | ₩19,406 | -3.15% | 97.7만 |
|---|
| 2026.03.30 | ₩19,929 | ₩20,023 | ₩19,728 | ₩19,903 | -0.13% | 65.2만 |
|---|
| 2026.03.27 | ₩19,701 | ₩19,835 | ₩19,621 | ₩19,728 | +0.14% | 71.9만 |
|---|
| 2026.03.26 | ₩19,621 | ₩19,709 | ₩19,406 | ₩19,621 | 0.00% | 72.9만 |
|---|
| 2026.03.25 | ₩19,634 | ₩19,768 | ₩19,440 | ₩19,487 | -0.75% | 61.8만 |
|---|
| 2026.03.24 | ₩19,567 | ₩19,903 | ₩19,527 | ₩19,675 | +0.55% | 107.1만 |
|---|
| 2026.03.23 | ₩19,379 | ₩19,514 | ₩19,172 | ₩19,447 | +0.35% | 77.3만 |
|---|
| 2026.03.20 | ₩19,514 | ₩19,849 | ₩19,366 | ₩19,379 | -0.69% | 92.2만 |
|---|
| 2026.03.19 | ₩19,259 | ₩19,715 | ₩19,259 | ₩19,460 | +1.04% | 138.9만 |
|---|
| 2026.03.18 | ₩19,205 | ₩19,392 | ₩19,044 | ₩19,312 | +0.56% | 82.6만 |
|---|
| 2026.03.17 | ₩19,916 | ₩19,929 | ₩19,554 | ₩19,675 | -1.21% | 102.6만 |
|---|
| 2026.03.16 | ₩19,715 | ₩19,889 | ₩19,514 | ₩19,768 | +0.27% | 100.7만 |
|---|
| 2026.03.13 | ₩19,420 | ₩19,755 | ₩19,312 | ₩19,755 | +1.73% | 94.5만 |
|---|
| 2026.03.12 | ₩19,567 | ₩19,755 | ₩19,366 | ₩19,460 | -0.55% | 69.8만 |
|---|
| 2026.03.11 | ₩18,977 | ₩19,607 | ₩18,977 | ₩19,607 | +3.32% | 127.3만 |
|---|
| 2026.03.10 | ₩19,447 | ₩19,447 | ₩18,937 | ₩18,937 | -2.62% | 68만 |
|---|
| 2026.03.09 | ₩19,312 | ₩19,453 | ₩19,091 | ₩19,178 | -0.69% | 112.3만 |
|---|
| 2026.03.06 | ₩19,581 | ₩19,715 | ₩19,279 | ₩19,312 | -1.37% | 94.2만 |
|---|
| 2026.03.05 | ₩19,648 | ₩19,822 | ₩19,433 | ₩19,527 | -0.61% | 71.4만 |
|---|
| 2026.03.04 | ₩19,420 | ₩19,675 | ₩19,259 | ₩19,514 | +0.48% | 57.6만 |
|---|
| 2026.03.03 | ₩19,460 | ₩19,956 | ₩19,219 | ₩19,500 | +0.21% | 79.1만 |
|---|
| 2026.03.02 | ₩19,782 | ₩19,782 | ₩19,286 | ₩19,540 | -1.22% | 91.7만 |
|---|
| 2026.02.27 | ₩19,581 | ₩19,672 | ₩18,937 | ₩19,232 | -1.78% | 77.1만 |
|---|
| 2026.02.26 | ₩19,433 | ₩19,493 | ₩18,615 | ₩19,447 | +0.07% | 84.5만 |
|---|
| 2026.02.25 | ₩18,923 | ₩19,031 | ₩18,560 | ₩18,950 | +0.14% | 40만 |
|---|
| 2026.02.24 | ₩18,977 | ₩18,977 | ₩18,709 | ₩18,950 | -0.14% | 36.1만 |
|---|
| 2026.02.23 | ₩19,259 | ₩19,420 | ₩18,937 | ₩18,964 | -1.53% | 52.5만 |
|---|
| 2026.02.20 | ₩18,870 | ₩19,259 | ₩18,870 | ₩19,245 | +1.99% | 88.3만 |
|---|
| 2026.02.19 | ₩19,245 | ₩19,312 | ₩18,991 | ₩19,098 | -0.77% | 56.1만 |
|---|
| 2026.02.18 | ₩18,910 | ₩19,165 | ₩18,669 | ₩19,098 | +0.99% | 80만 |
|---|
| 2026.02.17 | ₩18,923 | ₩19,004 | ₩18,333 | ₩18,722 | -1.06% | 57.5만 |
|---|
| 2026.02.13 | ₩18,856 | ₩18,964 | ₩18,698 | ₩18,883 | +0.14% | 44.4만 |
|---|
| 2026.02.12 | ₩19,044 | ₩19,044 | ₩18,561 | ₩18,856 | -0.99% | 75.9만 |
|---|
| 2026.02.11 | ₩18,897 | ₩19,190 | ₩18,803 | ₩19,017 | +0.64% | 76.7만 |
|---|
| 2026.02.10 | ₩19,031 | ₩19,031 | ₩18,669 | ₩18,736 | -1.55% | 37.5만 |
|---|
| 2026.02.09 | ₩18,535 | ₩18,937 | ₩18,454 | ₩18,883 | +1.88% | 46.1만 |
|---|
| 2026.02.06 | ₩18,280 | ₩18,535 | ₩18,253 | ₩18,494 | +1.17% | 47.1만 |
|---|
| 2026.02.05 | ₩18,374 | ₩18,374 | ₩17,904 | ₩18,186 | -1.02% | 44.3만 |
|---|
| 2026.02.04 | ₩18,213 | ₩18,494 | ₩18,079 | ₩18,374 | +0.88% | 63.3만 |
|---|
| 2026.02.03 | ₩17,770 | ₩18,219 | ₩17,609 | ₩18,146 | +2.11% | 51.7만 |
|---|
| 2026.02.02 | ₩17,730 | ₩17,985 | ₩17,609 | ₩17,770 | +0.23% | 56.4만 |
|---|
| 2026.01.30 | ₩18,038 | ₩18,172 | ₩17,810 | ₩18,012 | -0.15% | 61.7만 |
|---|
| 2026.01.29 | ₩18,012 | ₩18,280 | ₩17,784 | ₩18,025 | +0.07% | 71.5만 |
|---|
| 2026.01.28 | ₩17,837 | ₩17,864 | ₩17,620 | ₩17,837 | 0.00% | 42.4만 |
|---|
| 2026.01.27 | ₩17,408 | ₩17,824 | ₩17,328 | ₩17,716 | +1.77% | 68.7만 |
|---|
| 2026.01.26 | ₩17,354 | ₩17,381 | ₩17,046 | ₩17,301 | -0.31% | 58.9만 |
|---|
| 2026.01.23 | ₩17,234 | ₩17,314 | ₩17,006 | ₩17,234 | 0.00% | 59.2만 |
|---|
| 2026.01.22 | ₩16,885 | ₩17,153 | ₩16,764 | ₩17,046 | +0.95% | 57.2만 |
|---|
| 2026.01.21 | ₩16,791 | ₩17,100 | ₩16,711 | ₩16,885 | +0.56% | 81.8만 |
|---|
| 2026.01.20 | ₩16,469 | ₩16,602 | ₩16,322 | ₩16,442 | -0.16% | 63.5만 |
|---|
| 2026.01.16 | ₩16,751 | ₩16,751 | ₩16,147 | ₩16,308 | -2.64% | 72.3만 |
|---|
| 2026.01.15 | ₩16,818 | ₩16,818 | ₩16,418 | ₩16,711 | -0.64% | 69.3만 |
|---|
| 2026.01.14 | ₩16,442 | ₩17,100 | ₩16,442 | ₩16,885 | +2.69% | 97.6만 |
|---|
| 2026.01.13 | ₩16,362 | ₩16,818 | ₩16,295 | ₩16,644 | +1.72% | 100.5만 |
|---|
| 2026.01.12 | ₩15,825 | ₩16,228 | ₩15,785 | ₩16,188 | +2.29% | 82.8만 |
|---|
| 2026.01.09 | ₩15,866 | ₩16,013 | ₩15,718 | ₩15,866 | 0.00% | 61.2만 |
|---|
| 2026.01.08 | ₩15,423 | ₩15,980 | ₩15,396 | ₩15,852 | +2.78% | 52만 |
|---|
| 2026.01.07 | ₩15,611 | ₩15,611 | ₩15,316 | ₩15,423 | -1.20% | 51.9만 |
|---|
| 2026.01.06 | ₩15,785 | ₩15,946 | ₩15,611 | ₩15,638 | -0.93% | 64만 |
|---|
| 2026.01.05 | ₩16,295 | ₩16,308 | ₩15,557 | ₩15,812 | -2.96% | 76.4만 |
|---|
| 2026.01.02 | ₩15,799 | ₩16,201 | ₩15,678 | ₩16,134 | +2.12% | 60만 |
|---|
| 2025.12.31 | ₩15,839 | ₩15,839 | ₩15,638 | ₩15,772 | -0.42% | 77.1만 |
|---|
| 2025.12.30 | ₩15,758 | ₩15,986 | ₩15,758 | ₩15,852 | +0.60% | 81.8만 |
|---|
| 2025.12.29 | ₩15,638 | ₩15,839 | ₩15,584 | ₩15,678 | +0.26% | 90만 |
|---|
| 2025.12.26 | ₩15,477 | ₩15,556 | ₩15,410 | ₩15,530 | +0.35% | 58만 |
|---|
| 2025.12.24 | ₩15,410 | ₩15,504 | ₩15,368 | ₩15,477 | +0.44% | 23.1만 |
|---|
| 2025.12.23 | ₩15,383 | ₩15,544 | ₩15,383 | ₩15,504 | +0.78% | 61.5만 |
|---|
| 2025.12.22 | ₩15,316 | ₩15,517 | ₩15,289 | ₩15,450 | +0.88% | 93.9만 |
|---|
| 2025.12.19 | ₩15,396 | ₩15,544 | ₩15,168 | ₩15,235 | -1.05% | 216만 |
|---|
| 2025.12.18 | ₩15,530 | ₩15,530 | ₩15,249 | ₩15,356 | -1.12% | 80.7만 |
|---|
| 2025.12.17 | ₩15,463 | ₩15,584 | ₩15,222 | ₩15,517 | +0.35% | 95.8만 |
|---|
| 2025.12.16 | ₩15,678 | ₩15,703 | ₩15,235 | ₩15,423 | -1.63% | 119.7만 |
|---|
| 2025.12.15 | ₩16,483 | ₩16,496 | ₩15,665 | ₩15,812 | -4.07% | 121.5만 |
|---|
| 2025.12.12 | ₩16,590 | ₩16,670 | ₩16,402 | ₩16,469 | -0.73% | 49.6만 |
|---|
| 2025.12.11 | ₩16,764 | ₩16,912 | ₩16,375 | ₩16,509 | -1.52% | 80.4만 |
|---|
| 2025.12.10 | ₩16,965 | ₩16,992 | ₩16,724 | ₩16,872 | -0.55% | 50.7만 |
|---|
| 2025.12.09 | ₩17,113 | ₩17,193 | ₩16,952 | ₩16,965 | -0.86% | 47.3만 |
|---|
| 2025.12.08 | ₩17,274 | ₩17,314 | ₩16,992 | ₩17,046 | -1.32% | 55.9만 |
|---|
| 2025.12.05 | ₩17,032 | ₩17,488 | ₩17,019 | ₩17,207 | +1.02% | 53.8만 |
|---|
| 2025.12.04 | ₩17,086 | ₩17,168 | ₩17,026 | ₩17,073 | -0.08% | 53.1만 |
|---|
| 2025.12.03 | ₩16,778 | ₩17,073 | ₩16,764 | ₩17,019 | +1.44% | 54.1만 |
|---|
| 2025.12.02 | ₩16,925 | ₩16,925 | ₩16,657 | ₩16,778 | -0.87% | 32.1만 |
|---|
| 2025.12.01 | ₩16,630 | ₩17,032 | ₩16,630 | ₩16,912 | +1.69% | 55.9만 |
|---|
| 2025.11.28 | ₩16,268 | ₩16,737 | ₩16,255 | ₩16,697 | +2.64% | 28.1만 |
|---|
| 2025.11.26 | ₩16,389 | ₩16,563 | ₩16,161 | ₩16,322 | -0.41% | 99만 |
|---|
| 2025.11.25 | ₩16,804 | ₩16,831 | ₩16,295 | ₩16,523 | -1.68% | 129.5만 |
|---|
| 2025.11.24 | ₩17,649 | ₩17,649 | ₩16,758 | ₩16,912 | -4.18% | 154.5만 |
|---|
| 2025.11.21 | ₩17,690 | ₩17,904 | ₩17,488 | ₩17,770 | +0.45% | 47만 |
|---|
| 2025.11.20 | ₩17,851 | ₩18,096 | ₩17,663 | ₩17,690 | -0.90% | 36.9만 |
|---|
| 2025.11.19 | ₩17,515 | ₩17,757 | ₩17,435 | ₩17,730 | +1.23% | 42.5만 |
|---|
| 2025.11.18 | ₩17,569 | ₩17,810 | ₩17,509 | ₩17,784 | +1.22% | 52만 |
|---|
| 2025.11.17 | ₩18,038 | ₩18,052 | ₩17,582 | ₩17,649 | -2.16% | 53.6만 |
|---|
| 2025.11.14 | ₩18,441 | ₩18,561 | ₩18,240 | ₩18,494 | +0.29% | 51.6만 |
|---|
| 2025.11.13 | ₩18,347 | ₩18,466 | ₩18,172 | ₩18,333 | -0.07% | 44.3만 |
|---|
| 2025.11.12 | ₩18,320 | ₩18,400 | ₩18,186 | ₩18,374 | +0.29% | 55.7만 |
|---|
| 2025.11.11 | ₩18,253 | ₩18,400 | ₩18,134 | ₩18,320 | +0.37% | 64만 |
|---|
| 2025.11.10 | ₩18,038 | ₩18,199 | ₩17,844 | ₩18,119 | +0.45% | 48.8만 |
|---|
| 2025.11.07 | ₩17,569 | ₩17,958 | ₩17,569 | ₩17,958 | +2.21% | 33.7만 |
|---|
| 2025.11.06 | ₩17,931 | ₩18,172 | ₩17,502 | ₩17,649 | -1.57% | 29.5만 |
|---|
| 2025.11.05 | ₩17,596 | ₩17,730 | ₩17,435 | ₩17,596 | 0.00% | 38만 |
|---|
| 2025.11.04 | ₩17,515 | ₩17,582 | ₩17,332 | ₩17,529 | +0.08% | 41.4만 |
|---|
| 2025.11.03 | ₩17,743 | ₩17,877 | ₩17,593 | ₩17,636 | -0.60% | 63.3만 |
|---|
| 2025.10.31 | ₩17,784 | ₩17,924 | ₩17,730 | ₩17,757 | -0.15% | 41.6만 |
|---|
| 2025.10.30 | ₩17,770 | ₩17,973 | ₩17,690 | ₩17,784 | +0.08% | 33.6만 |
|---|
| 2025.10.29 | ₩17,904 | ₩18,052 | ₩17,730 | ₩17,784 | -0.67% | 42.1만 |
|---|
| 2025.10.28 | ₩17,944 | ₩17,985 | ₩17,703 | ₩17,864 | -0.45% | 53.2만 |
|---|
| 2025.10.27 | ₩18,038 | ₩18,080 | ₩17,864 | ₩17,877 | -0.89% | 39.4만 |
|---|
| 2025.10.24 | ₩18,079 | ₩18,092 | ₩17,837 | ₩17,918 | -0.89% | 24.4만 |
|---|
| 2025.10.23 | ₩17,931 | ₩18,038 | ₩17,770 | ₩17,944 | +0.07% | 24.7만 |
|---|
| 2025.10.22 | ₩17,569 | ₩17,649 | ₩17,334 | ₩17,596 | +0.15% | 34.7만 |
|---|
| 2025.10.21 | ₩17,703 | ₩17,757 | ₩17,381 | ₩17,381 | -1.82% | 26.9만 |
|---|
| 2025.10.20 | ₩17,234 | ₩17,623 | ₩17,234 | ₩17,609 | +2.18% | 29.3만 |
|---|
| 2025.10.17 | ₩17,180 | ₩17,408 | ₩17,059 | ₩17,234 | +0.31% | 43.8만 |
|---|
| 2025.10.16 | ₩17,569 | ₩17,569 | ₩17,153 | ₩17,207 | -2.06% | 37.1만 |
|---|
| 2025.10.15 | ₩17,448 | ₩17,667 | ₩17,381 | ₩17,421 | -0.15% | 31.4만 |
|---|
| 2025.10.14 | ₩17,328 | ₩17,442 | ₩17,167 | ₩17,341 | +0.08% | 45.4만 |
|---|
| 2025.10.13 | ₩17,582 | ₩17,596 | ₩17,395 | ₩17,556 | -0.15% | 46만 |
|---|
| 2025.10.10 | ₩17,837 | ₩17,944 | ₩17,322 | ₩17,341 | -2.78% | 62.9만 |
|---|