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 | ₩20,315 | ₩20,502 | ₩20,261 | ₩20,422 | +0.53% | 54.7만 |
| 2026.10.08 | ₩20,100 | ₩20,382 | ₩20,073 | ₩20,315 | +1.07% | 78.3만 |
| 2026.10.07 | ₩20,127 | ₩20,221 | ₩19,864 | ₩19,993 | -0.67% | 52.1만 |
| 2026.10.06 | ₩19,765 | ₩20,120 | ₩19,631 | ₩20,020 | +1.29% | 74.1만 |
| 2026.10.05 | ₩19,591 | ₩19,899 | ₩19,450 | ₩19,819 | +1.16% | 76만 |
| 2026.10.02 | ₩19,162 | ₩19,591 | ₩19,162 | ₩19,537 | +1.96% | 51.9만 |
| 2026.10.01 | ₩19,189 | ₩19,430 | ₩19,109 | ₩19,377 | +0.98% | 97만 |
| 2026.09.30 | ₩19,350 | ₩19,350 | ₩19,098 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,135 |
| -1.11% |
| 80.2만 |
| 2026.09.29 | ₩19,256 | ₩19,386 | ₩19,098 | ₩19,162 | -0.49% | 79.6만 |
|---|
| 2026.09.28 | ₩19,671 | ₩19,671 | ₩19,336 | ₩19,377 | -1.50% | 65.9만 |
|---|
| 2026.09.25 | ₩19,631 | ₩19,738 | ₩19,444 | ₩19,524 | -0.55% | 84.8만 |
|---|
| 2026.09.24 | ₩19,444 | ₩19,819 | ₩19,363 | ₩19,819 | +1.93% | 188만 |
|---|
| 2026.09.23 | ₩19,310 | ₩19,678 | ₩19,149 | ₩19,310 | 0.00% | 129.8만 |
|---|
| 2026.09.22 | ₩19,269 | ₩19,363 | ₩19,042 | ₩19,149 | -0.63% | 108.9만 |
|---|
| 2026.09.21 | ₩19,631 | ₩19,631 | ₩19,276 | ₩19,350 | -1.43% | 69.3만 |
|---|
| 2026.09.18 | ₩19,645 | ₩19,645 | ₩19,524 | ₩19,591 | -0.27% | 70.5만 |
|---|
| 2026.09.17 | ₩19,537 | ₩19,812 | ₩19,497 | ₩19,631 | +0.48% | 79.7만 |
|---|
| 2026.09.16 | ₩19,993 | ₩19,993 | ₩19,524 | ₩19,578 | -2.08% | 113.2만 |
|---|
| 2026.09.15 | ₩19,953 | ₩20,120 | ₩19,926 | ₩20,033 | +0.40% | 167.3만 |
|---|
| 2026.09.14 | ₩20,100 | ₩20,114 | ₩19,799 | ₩19,886 | -1.07% | 106.9만 |
|---|
| 2026.09.11 | ₩20,100 | ₩20,225 | ₩19,933 | ₩19,966 | -0.67% | 132.6만 |
|---|
| 2026.09.10 | ₩20,502 | ₩20,502 | ₩20,155 | ₩20,234 | -1.31% | 63.3만 |
|---|
| 2026.09.09 | ₩20,301 | ₩20,476 | ₩20,261 | ₩20,328 | +0.13% | 91.5만 |
|---|
| 2026.09.08 | ₩20,087 | ₩20,335 | ₩19,939 | ₩20,248 | +0.80% | 73.7만 |
|---|
| 2026.09.04 | ₩19,886 | ₩19,953 | ₩19,745 | ₩19,939 | +0.27% | 83.2만 |
|---|
| 2026.09.03 | ₩20,033 | ₩20,033 | ₩19,852 | ₩19,993 | -0.20% | 96.2만 |
|---|
| 2026.09.02 | ₩19,926 | ₩20,136 | ₩19,913 | ₩20,020 | +0.47% | 94.1만 |
|---|
| 2026.09.01 | ₩20,268 | ₩20,268 | ₩19,926 | ₩19,966 | -1.49% | 145.4만 |
|---|
| 2026.08.31 | ₩20,355 | ₩20,368 | ₩19,926 | ₩20,033 | -1.58% | 93만 |
|---|
| 2026.08.28 | ₩20,435 | ₩20,462 | ₩19,946 | ₩19,980 | -2.23% | 76.4만 |
|---|
| 2026.08.27 | ₩20,301 | ₩20,409 | ₩20,067 | ₩20,409 | +0.53% | 61.6만 |
|---|
| 2026.08.26 | ₩20,301 | ₩20,409 | ₩20,127 | ₩20,234 | -0.33% | 62.1만 |
|---|
| 2026.08.25 | ₩20,663 | ₩20,973 | ₩20,181 | ₩20,328 | -1.62% | 116.4만 |
|---|
| 2026.08.24 | ₩20,770 | ₩20,971 | ₩20,462 | ₩20,717 | -0.26% | 113.3만 |
|---|
| 2026.08.21 | ₩20,396 | ₩20,717 | ₩20,355 | ₩20,636 | +1.18% | 99.3만 |
|---|
| 2026.08.20 | ₩20,234 | ₩20,430 | ₩20,174 | ₩20,328 | +0.46% | 82만 |
|---|
| 2026.08.19 | ₩20,060 | ₩20,181 | ₩19,980 | ₩20,154 | +0.47% | 71.3만 |
|---|
| 2026.08.18 | ₩20,087 | ₩20,107 | ₩19,846 | ₩19,980 | -0.53% | 67.7만 |
|---|
| 2026.08.17 | ₩19,899 | ₩20,080 | ₩19,763 | ₩20,060 | +0.81% | 85.6만 |
|---|
| 2026.08.14 | ₩20,368 | ₩20,516 | ₩20,100 | ₩20,234 | -0.66% | 155.7만 |
|---|
| 2026.08.13 | ₩20,315 | ₩20,350 | ₩20,047 | ₩20,248 | -0.33% | 139.1만 |
|---|
| 2026.08.12 | ₩20,529 | ₩20,569 | ₩20,208 | ₩20,368 | -0.78% | 129.8만 |
|---|
| 2026.08.11 | ₩20,328 | ₩20,442 | ₩20,167 | ₩20,422 | +0.46% | 97.9만 |
|---|
| 2026.08.10 | ₩20,556 | ₩20,556 | ₩19,953 | ₩20,221 | -1.63% | 146.6만 |
|---|
| 2026.08.07 | ₩20,489 | ₩20,623 | ₩19,994 | ₩20,073 | -2.03% | 235.2만 |
|---|
| 2026.08.06 | ₩19,725 | ₩19,725 | ₩19,370 | ₩19,444 | -1.43% | 72.1만 |
|---|
| 2026.08.05 | ₩19,564 | ₩19,618 | ₩19,276 | ₩19,350 | -1.10% | 77.9만 |
|---|
| 2026.08.04 | ₩19,805 | ₩19,870 | ₩19,524 | ₩19,564 | -1.22% | 100만 |
|---|
| 2026.08.03 | ₩19,926 | ₩19,946 | ₩19,658 | ₩19,792 | -0.67% | 84.8만 |
|---|
| 2026.07.31 | ₩19,805 | ₩20,087 | ₩19,772 | ₩20,060 | +1.29% | 64.7만 |
|---|
| 2026.07.30 | ₩19,698 | ₩19,779 | ₩19,473 | ₩19,779 | +0.41% | 56.5만 |
|---|
| 2026.07.29 | ₩19,779 | ₩19,953 | ₩19,591 | ₩19,805 | +0.14% | 62.6만 |
|---|
| 2026.07.28 | ₩19,658 | ₩19,805 | ₩19,377 | ₩19,417 | -1.23% | 75.8만 |
|---|
| 2026.07.27 | ₩19,832 | ₩19,966 | ₩19,645 | ₩19,658 | -0.88% | 60.1만 |
|---|
| 2026.07.24 | ₩20,275 | ₩20,328 | ₩20,006 | ₩20,020 | -1.26% | 51.1만 |
|---|
| 2026.07.23 | ₩20,569 | ₩20,610 | ₩20,181 | ₩20,328 | -1.17% | 63.8만 |
|---|
| 2026.07.22 | ₩20,449 | ₩20,610 | ₩20,248 | ₩20,275 | -0.85% | 46.5만 |
|---|
| 2026.07.21 | ₩20,194 | ₩20,288 | ₩20,100 | ₩20,234 | +0.20% | 60.8만 |
|---|
| 2026.07.20 | ₩20,033 | ₩20,275 | ₩19,933 | ₩20,100 | +0.33% | 66.1만 |
|---|
| 2026.07.17 | ₩20,342 | ₩20,422 | ₩19,765 | ₩20,073 | -1.32% | 69.2만 |
|---|
| 2026.07.16 | ₩19,752 | ₩19,980 | ₩19,645 | ₩19,832 | +0.41% | 52.4만 |
|---|
| 2026.07.15 | ₩19,685 | ₩19,846 | ₩19,537 | ₩19,685 | 0.00% | 47.2만 |
|---|
| 2026.07.14 | ₩20,087 | ₩20,190 | ₩19,524 | ₩19,631 | -2.27% | 74.8만 |
|---|
| 2026.07.13 | ₩19,939 | ₩20,181 | ₩19,866 | ₩20,033 | +0.47% | 76.4만 |
|---|
| 2026.07.10 | ₩19,832 | ₩19,886 | ₩19,631 | ₩19,698 | -0.68% | 41.1만 |
|---|
| 2026.07.09 | ₩19,993 | ₩20,141 | ₩19,738 | ₩19,805 | -0.94% | 38.1만 |
|---|
| 2026.07.08 | ₩19,966 | ₩20,161 | ₩19,899 | ₩20,141 | +0.87% | 46.4만 |
|---|
| 2026.07.07 | ₩19,457 | ₩19,893 | ₩19,417 | ₩19,859 | +2.07% | 40.7만 |
|---|
| 2026.07.06 | ₩19,403 | ₩19,576 | ₩19,310 | ₩19,390 | -0.07% | 35.8만 |
|---|
| 2026.07.02 | ₩19,631 | ₩19,705 | ₩19,303 | ₩19,417 | -1.09% | 37.2만 |
|---|
| 2026.07.01 | ₩19,457 | ₩19,604 | ₩19,397 | ₩19,444 | -0.07% | 35.9만 |
|---|
| 2026.06.30 | ₩19,363 | ₩19,564 | ₩19,363 | ₩19,470 | +0.55% | 63.5만 |
|---|
| 2026.06.29 | ₩19,939 | ₩19,939 | ₩19,310 | ₩19,336 | -3.02% | 80.8만 |
|---|
| 2026.06.26 | ₩19,752 | ₩19,966 | ₩19,631 | ₩19,805 | +0.27% | 59.1만 |
|---|
| 2026.06.25 | ₩19,591 | ₩19,933 | ₩19,591 | ₩19,765 | +0.89% | 61.6만 |
|---|
| 2026.06.24 | ₩19,779 | ₩19,953 | ₩19,511 | ₩19,604 | -0.88% | 86만 |
|---|
| 2026.06.23 | ₩19,765 | ₩20,114 | ₩19,732 | ₩20,033 | +1.36% | 36.3만 |
|---|
| 2026.06.22 | ₩19,966 | ₩20,246 | ₩19,638 | ₩19,698 | -1.34% | 73.1만 |
|---|
| 2026.06.18 | ₩19,698 | ₩19,866 | ₩19,604 | ₩19,792 | +0.48% | 103.6만 |
|---|
| 2026.06.17 | ₩19,779 | ₩20,060 | ₩19,725 | ₩19,832 | +0.27% | 87.2만 |
|---|
| 2026.06.16 | ₩19,765 | ₩19,886 | ₩19,685 | ₩19,765 | 0.00% | 62.9만 |
|---|
| 2026.06.15 | ₩20,114 | ₩20,154 | ₩19,792 | ₩19,859 | -1.27% | 111.7만 |
|---|
| 2026.06.12 | ₩20,435 | ₩20,884 | ₩20,435 | ₩20,449 | +0.07% | 71.4만 |
|---|
| 2026.06.11 | ₩21,025 | ₩21,105 | ₩20,462 | ₩20,569 | -2.17% | 90.1만 |
|---|
| 2026.06.10 | ₩20,516 | ₩21,172 | ₩20,516 | ₩20,824 | +1.50% | 69.6만 |
|---|
| 2026.06.09 | ₩20,864 | ₩20,864 | ₩20,402 | ₩20,516 | -1.67% | 91만 |
|---|
| 2026.06.08 | ₩20,623 | ₩20,911 | ₩20,556 | ₩20,797 | +0.84% | 58.7만 |
|---|
| 2026.06.05 | ₩20,677 | ₩20,690 | ₩20,449 | ₩20,449 | -1.10% | 70.8만 |
|---|
| 2026.06.04 | ₩20,382 | ₩20,703 | ₩20,328 | ₩20,690 | +1.51% | 50.1만 |
|---|
| 2026.06.03 | ₩20,516 | ₩20,636 | ₩20,402 | ₩20,462 | -0.26% | 149.5만 |
|---|
| 2026.06.02 | ₩20,422 | ₩20,623 | ₩20,355 | ₩20,409 | -0.07% | 90.7만 |
|---|
| 2026.06.01 | ₩20,435 | ₩20,703 | ₩20,288 | ₩20,395 | -0.20% | 104.1만 |
|---|
| 2026.05.29 | ₩19,712 | ₩20,154 | ₩19,551 | ₩20,114 | +2.04% | 115.2만 |
|---|
| 2026.05.28 | ₩19,966 | ₩19,966 | ₩19,437 | ₩19,578 | -1.95% | 72.9만 |
|---|
| 2026.05.27 | ₩19,712 | ₩19,811 | ₩19,444 | ₩19,537 | -0.88% | 77.2만 |
|---|
| 2026.05.26 | ₩20,301 | ₩20,368 | ₩19,765 | ₩19,765 | -2.64% | 97.1만 |
|---|
| 2026.05.22 | ₩20,342 | ₩20,476 | ₩20,167 | ₩20,355 | +0.07% | 69.4만 |
|---|
| 2026.05.21 | ₩20,301 | ₩20,455 | ₩20,134 | ₩20,449 | +0.73% | 61.5만 |
|---|
| 2026.05.20 | ₩20,368 | ₩20,636 | ₩20,141 | ₩20,261 | -0.53% | 88.6만 |
|---|
| 2026.05.19 | ₩20,543 | ₩20,636 | ₩20,301 | ₩20,502 | -0.20% | 104.4만 |
|---|
| 2026.05.18 | ₩20,569 | ₩20,770 | ₩20,368 | ₩20,730 | +0.78% | 125.9만 |
|---|
| 2026.05.15 | ₩20,596 | ₩20,710 | ₩20,449 | ₩20,690 | +0.46% | 78만 |
|---|
| 2026.05.14 | ₩20,569 | ₩20,717 | ₩20,476 | ₩20,502 | -0.33% | 70.4만 |
|---|
| 2026.05.13 | ₩20,677 | ₩20,718 | ₩20,248 | ₩20,529 | -0.71% | 123.7만 |
|---|
| 2026.05.12 | ₩20,543 | ₩20,844 | ₩20,462 | ₩20,462 | -0.39% | 224.4만 |
|---|
| 2026.05.11 | ₩19,658 | ₩19,899 | ₩19,571 | ₩19,765 | +0.55% | 78.4만 |
|---|
| 2026.05.08 | ₩19,417 | ₩19,604 | ₩19,189 | ₩19,497 | +0.41% | 74.8만 |
|---|
| 2026.05.07 | ₩19,028 | ₩19,604 | ₩18,854 | ₩19,444 | +2.18% | 111.6만 |
|---|
| 2026.05.06 | ₩19,953 | ₩20,325 | ₩19,437 | ₩19,551 | -2.01% | 87만 |
|---|
| 2026.05.05 | ₩20,971 | ₩20,971 | ₩20,543 | ₩20,650 | -1.53% | 62.8만 |
|---|
| 2026.05.04 | ₩20,784 | ₩20,938 | ₩20,650 | ₩20,918 | +0.64% | 95.2만 |
|---|
| 2026.05.01 | ₩20,569 | ₩20,790 | ₩20,275 | ₩20,717 | +0.72% | 57.2만 |
|---|
| 2026.04.30 | ₩20,395 | ₩20,757 | ₩20,301 | ₩20,636 | +1.18% | 138.5만 |
|---|
| 2026.04.29 | ₩20,234 | ₩20,529 | ₩20,154 | ₩20,529 | +1.46% | 108만 |
|---|
| 2026.04.28 | ₩19,993 | ₩20,321 | ₩19,859 | ₩20,167 | +0.87% | 81.4만 |
|---|
| 2026.04.27 | ₩19,886 | ₩19,939 | ₩19,678 | ₩19,805 | -0.40% | 194.4만 |
|---|
| 2026.04.24 | ₩19,524 | ₩19,698 | ₩19,441 | ₩19,698 | +0.89% | 60.5만 |
|---|
| 2026.04.23 | ₩19,497 | ₩19,631 | ₩19,383 | ₩19,551 | +0.27% | 59.7만 |
|---|
| 2026.04.22 | ₩19,269 | ₩19,551 | ₩19,269 | ₩19,484 | +1.11% | 49만 |
|---|
| 2026.04.21 | ₩19,042 | ₩19,256 | ₩18,867 | ₩19,216 | +0.91% | 50.8만 |
|---|
| 2026.04.20 | ₩19,015 | ₩19,082 | ₩18,834 | ₩18,921 | -0.49% | 64.7만 |
|---|
| 2026.04.17 | ₩19,028 | ₩19,055 | ₩18,479 | ₩18,867 | -0.85% | 110.5만 |
|---|
| 2026.04.16 | ₩19,135 | ₩19,457 | ₩19,135 | ₩19,363 | +1.19% | 45.5만 |
|---|
| 2026.04.15 | ₩19,135 | ₩19,216 | ₩18,981 | ₩19,082 | -0.28% | 46.2만 |
|---|
| 2026.04.14 | ₩19,350 | ₩19,470 | ₩19,028 | ₩19,028 | -1.66% | 49만 |
|---|
| 2026.04.13 | ₩19,725 | ₩19,752 | ₩19,336 | ₩19,430 | -1.49% | 47.1만 |
|---|
| 2026.04.10 | ₩19,202 | ₩19,457 | ₩19,202 | ₩19,430 | +1.19% | 39.7만 |
|---|
| 2026.04.09 | ₩19,497 | ₩19,831 | ₩19,202 | ₩19,269 | -1.17% | 58.1만 |
|---|
| 2026.04.08 | ₩19,363 | ₩19,551 | ₩19,109 | ₩19,444 | +0.42% | 87.5만 |
|---|
| 2026.04.07 | ₩20,073 | ₩20,249 | ₩19,980 | ₩20,100 | +0.13% | 80만 |
|---|
| 2026.04.06 | ₩19,819 | ₩20,100 | ₩19,604 | ₩20,073 | +1.28% | 81.6만 |
|---|
| 2026.04.02 | ₩19,578 | ₩19,852 | ₩19,444 | ₩19,779 | +1.03% | 143.6만 |
|---|
| 2026.04.01 | ₩19,189 | ₩19,196 | ₩18,787 | ₩18,961 | -1.19% | 115.4만 |
|---|
| 2026.03.31 | ₩20,020 | ₩20,167 | ₩19,229 | ₩19,390 | -3.15% | 97.7만 |
|---|
| 2026.03.30 | ₩19,913 | ₩20,006 | ₩19,712 | ₩19,886 | -0.13% | 65.2만 |
|---|
| 2026.03.27 | ₩19,685 | ₩19,819 | ₩19,604 | ₩19,712 | +0.14% | 71.9만 |
|---|
| 2026.03.26 | ₩19,604 | ₩19,693 | ₩19,390 | ₩19,604 | 0.00% | 72.9만 |
|---|
| 2026.03.25 | ₩19,618 | ₩19,752 | ₩19,424 | ₩19,470 | -0.75% | 61.8만 |
|---|
| 2026.03.24 | ₩19,551 | ₩19,886 | ₩19,511 | ₩19,658 | +0.55% | 107.1만 |
|---|
| 2026.03.23 | ₩19,363 | ₩19,497 | ₩19,156 | ₩19,430 | +0.35% | 77.3만 |
|---|
| 2026.03.20 | ₩19,497 | ₩19,832 | ₩19,350 | ₩19,363 | -0.69% | 92.2만 |
|---|
| 2026.03.19 | ₩19,243 | ₩19,698 | ₩19,243 | ₩19,444 | +1.04% | 138.9만 |
|---|
| 2026.03.18 | ₩19,189 | ₩19,375 | ₩19,028 | ₩19,296 | +0.56% | 82.6만 |
|---|
| 2026.03.17 | ₩19,899 | ₩19,913 | ₩19,537 | ₩19,658 | -1.21% | 102.6만 |
|---|
| 2026.03.16 | ₩19,698 | ₩19,872 | ₩19,497 | ₩19,752 | +0.27% | 100.7만 |
|---|
| 2026.03.13 | ₩19,403 | ₩19,738 | ₩19,296 | ₩19,738 | +1.73% | 94.5만 |
|---|
| 2026.03.12 | ₩19,551 | ₩19,738 | ₩19,350 | ₩19,444 | -0.55% | 69.8만 |
|---|
| 2026.03.11 | ₩18,961 | ₩19,591 | ₩18,961 | ₩19,591 | +3.32% | 127.3만 |
|---|
| 2026.03.10 | ₩19,430 | ₩19,430 | ₩18,921 | ₩18,921 | -2.62% | 68만 |
|---|
| 2026.03.09 | ₩19,296 | ₩19,437 | ₩19,075 | ₩19,162 | -0.69% | 112.3만 |
|---|
| 2026.03.06 | ₩19,564 | ₩19,698 | ₩19,263 | ₩19,296 | -1.37% | 94.2만 |
|---|
| 2026.03.05 | ₩19,631 | ₩19,805 | ₩19,417 | ₩19,511 | -0.61% | 71.4만 |
|---|
| 2026.03.04 | ₩19,403 | ₩19,658 | ₩19,243 | ₩19,497 | +0.48% | 57.6만 |
|---|
| 2026.03.03 | ₩19,444 | ₩19,939 | ₩19,202 | ₩19,484 | +0.21% | 79.1만 |
|---|
| 2026.03.02 | ₩19,765 | ₩19,765 | ₩19,269 | ₩19,524 | -1.22% | 91.7만 |
|---|
| 2026.02.27 | ₩19,564 | ₩19,655 | ₩18,921 | ₩19,216 | -1.78% | 77.1만 |
|---|
| 2026.02.26 | ₩19,417 | ₩19,477 | ₩18,599 | ₩19,430 | +0.07% | 84.5만 |
|---|
| 2026.02.25 | ₩18,908 | ₩19,015 | ₩18,545 | ₩18,934 | +0.14% | 40만 |
|---|
| 2026.02.24 | ₩18,961 | ₩18,961 | ₩18,693 | ₩18,934 | -0.14% | 36.1만 |
|---|
| 2026.02.23 | ₩19,243 | ₩19,403 | ₩18,921 | ₩18,948 | -1.53% | 52.5만 |
|---|
| 2026.02.20 | ₩18,854 | ₩19,243 | ₩18,854 | ₩19,229 | +1.99% | 88.3만 |
|---|
| 2026.02.19 | ₩19,229 | ₩19,296 | ₩18,975 | ₩19,082 | -0.77% | 56.1만 |
|---|
| 2026.02.18 | ₩18,894 | ₩19,149 | ₩18,653 | ₩19,082 | +0.99% | 80만 |
|---|
| 2026.02.17 | ₩18,908 | ₩18,988 | ₩18,318 | ₩18,707 | -1.06% | 57.5만 |
|---|
| 2026.02.13 | ₩18,841 | ₩18,948 | ₩18,683 | ₩18,867 | +0.14% | 44.4만 |
|---|
| 2026.02.12 | ₩19,028 | ₩19,028 | ₩18,546 | ₩18,841 | -0.99% | 75.9만 |
|---|
| 2026.02.11 | ₩18,881 | ₩19,174 | ₩18,787 | ₩19,001 | +0.64% | 76.7만 |
|---|
| 2026.02.10 | ₩19,015 | ₩19,015 | ₩18,653 | ₩18,720 | -1.55% | 37.5만 |
|---|
| 2026.02.09 | ₩18,519 | ₩18,921 | ₩18,439 | ₩18,867 | +1.88% | 46.1만 |
|---|
| 2026.02.06 | ₩18,264 | ₩18,519 | ₩18,238 | ₩18,479 | +1.17% | 47.1만 |
|---|
| 2026.02.05 | ₩18,358 | ₩18,358 | ₩17,889 | ₩18,171 | -1.02% | 44.3만 |
|---|
| 2026.02.04 | ₩18,197 | ₩18,479 | ₩18,063 | ₩18,358 | +0.88% | 63.3만 |
|---|
| 2026.02.03 | ₩17,755 | ₩18,204 | ₩17,594 | ₩18,130 | +2.11% | 51.7만 |
|---|
| 2026.02.02 | ₩17,715 | ₩17,970 | ₩17,594 | ₩17,755 | +0.23% | 56.4만 |
|---|
| 2026.01.30 | ₩18,023 | ₩18,157 | ₩17,795 | ₩17,996 | -0.15% | 61.7만 |
|---|
| 2026.01.29 | ₩17,996 | ₩18,264 | ₩17,769 | ₩18,010 | +0.07% | 71.5만 |
|---|
| 2026.01.28 | ₩17,822 | ₩17,849 | ₩17,605 | ₩17,822 | 0.00% | 42.4만 |
|---|
| 2026.01.27 | ₩17,393 | ₩17,809 | ₩17,313 | ₩17,702 | +1.77% | 68.7만 |
|---|
| 2026.01.26 | ₩17,340 | ₩17,367 | ₩17,032 | ₩17,286 | -0.31% | 58.9만 |
|---|
| 2026.01.23 | ₩17,219 | ₩17,300 | ₩16,991 | ₩17,219 | 0.00% | 59.2만 |
|---|
| 2026.01.22 | ₩16,871 | ₩17,139 | ₩16,750 | ₩17,032 | +0.95% | 57.2만 |
|---|
| 2026.01.21 | ₩16,777 | ₩17,085 | ₩16,697 | ₩16,871 | +0.56% | 81.8만 |
|---|
| 2026.01.20 | ₩16,455 | ₩16,588 | ₩16,308 | ₩16,429 | -0.16% | 63.5만 |
|---|
| 2026.01.16 | ₩16,737 | ₩16,737 | ₩16,134 | ₩16,295 | -2.64% | 72.3만 |
|---|
| 2026.01.15 | ₩16,804 | ₩16,804 | ₩16,405 | ₩16,697 | -0.64% | 69.3만 |
|---|
| 2026.01.14 | ₩16,429 | ₩17,085 | ₩16,429 | ₩16,871 | +2.69% | 97.6만 |
|---|
| 2026.01.13 | ₩16,348 | ₩16,804 | ₩16,281 | ₩16,630 | +1.72% | 100.5만 |
|---|
| 2026.01.12 | ₩15,812 | ₩16,214 | ₩15,772 | ₩16,174 | +2.29% | 82.8만 |
|---|
| 2026.01.09 | ₩15,852 | ₩16,000 | ₩15,705 | ₩15,852 | 0.00% | 61.2만 |
|---|
| 2026.01.08 | ₩15,410 | ₩15,966 | ₩15,383 | ₩15,839 | +2.78% | 52만 |
|---|
| 2026.01.07 | ₩15,598 | ₩15,598 | ₩15,303 | ₩15,410 | -1.20% | 51.9만 |
|---|
| 2026.01.06 | ₩15,772 | ₩15,933 | ₩15,598 | ₩15,625 | -0.93% | 64만 |
|---|
| 2026.01.05 | ₩16,281 | ₩16,295 | ₩15,544 | ₩15,799 | -2.96% | 76.4만 |
|---|
| 2026.01.02 | ₩15,785 | ₩16,187 | ₩15,665 | ₩16,120 | +2.12% | 60만 |
|---|
| 2025.12.31 | ₩15,826 | ₩15,826 | ₩15,625 | ₩15,759 | -0.42% | 77.1만 |
|---|
| 2025.12.30 | ₩15,745 | ₩15,973 | ₩15,745 | ₩15,839 | +0.60% | 81.8만 |
|---|
| 2025.12.29 | ₩15,625 | ₩15,826 | ₩15,571 | ₩15,665 | +0.26% | 90만 |
|---|
| 2025.12.26 | ₩15,464 | ₩15,543 | ₩15,397 | ₩15,517 | +0.35% | 58만 |
|---|
| 2025.12.24 | ₩15,397 | ₩15,491 | ₩15,355 | ₩15,464 | +0.44% | 23.1만 |
|---|
| 2025.12.23 | ₩15,370 | ₩15,531 | ₩15,370 | ₩15,491 | +0.78% | 61.5만 |
|---|
| 2025.12.22 | ₩15,303 | ₩15,504 | ₩15,276 | ₩15,437 | +0.88% | 93.9만 |
|---|
| 2025.12.19 | ₩15,383 | ₩15,531 | ₩15,156 | ₩15,223 | -1.05% | 216만 |
|---|
| 2025.12.18 | ₩15,517 | ₩15,517 | ₩15,236 | ₩15,343 | -1.12% | 80.7만 |
|---|
| 2025.12.17 | ₩15,450 | ₩15,571 | ₩15,209 | ₩15,504 | +0.35% | 95.8만 |
|---|
| 2025.12.16 | ₩15,665 | ₩15,690 | ₩15,223 | ₩15,410 | -1.63% | 119.7만 |
|---|
| 2025.12.15 | ₩16,469 | ₩16,482 | ₩15,651 | ₩15,799 | -4.07% | 121.5만 |
|---|
| 2025.12.12 | ₩16,576 | ₩16,656 | ₩16,388 | ₩16,455 | -0.73% | 49.6만 |
|---|
| 2025.12.11 | ₩16,750 | ₩16,898 | ₩16,362 | ₩16,496 | -1.52% | 80.4만 |
|---|
| 2025.12.10 | ₩16,951 | ₩16,978 | ₩16,710 | ₩16,857 | -0.55% | 50.7만 |
|---|
| 2025.12.09 | ₩17,099 | ₩17,179 | ₩16,938 | ₩16,951 | -0.86% | 47.3만 |
|---|
| 2025.12.08 | ₩17,259 | ₩17,300 | ₩16,978 | ₩17,032 | -1.32% | 55.9만 |
|---|
| 2025.12.05 | ₩17,018 | ₩17,474 | ₩17,005 | ₩17,192 | +1.02% | 53.8만 |
|---|
| 2025.12.04 | ₩17,072 | ₩17,154 | ₩17,012 | ₩17,058 | -0.08% | 53.1만 |
|---|
| 2025.12.03 | ₩16,764 | ₩17,058 | ₩16,750 | ₩17,005 | +1.44% | 54.1만 |
|---|
| 2025.12.02 | ₩16,911 | ₩16,911 | ₩16,643 | ₩16,764 | -0.87% | 32.1만 |
|---|
| 2025.12.01 | ₩16,616 | ₩17,018 | ₩16,616 | ₩16,898 | +1.69% | 55.9만 |
|---|
| 2025.11.28 | ₩16,254 | ₩16,723 | ₩16,241 | ₩16,683 | +2.64% | 28.1만 |
|---|
| 2025.11.26 | ₩16,375 | ₩16,549 | ₩16,147 | ₩16,308 | -0.41% | 99만 |
|---|
| 2025.11.25 | ₩16,790 | ₩16,817 | ₩16,281 | ₩16,509 | -1.68% | 129.5만 |
|---|
| 2025.11.24 | ₩17,635 | ₩17,635 | ₩16,744 | ₩16,898 | -4.18% | 154.5만 |
|---|
| 2025.11.21 | ₩17,675 | ₩17,889 | ₩17,474 | ₩17,755 | +0.45% | 47만 |
|---|
| 2025.11.20 | ₩17,836 | ₩18,081 | ₩17,648 | ₩17,675 | -0.90% | 36.9만 |
|---|
| 2025.11.19 | ₩17,501 | ₩17,742 | ₩17,420 | ₩17,715 | +1.23% | 42.5만 |
|---|
| 2025.11.18 | ₩17,554 | ₩17,795 | ₩17,494 | ₩17,769 | +1.22% | 52만 |
|---|
| 2025.11.17 | ₩18,023 | ₩18,037 | ₩17,568 | ₩17,635 | -2.16% | 53.6만 |
|---|
| 2025.11.14 | ₩18,425 | ₩18,546 | ₩18,224 | ₩18,479 | +0.29% | 51.6만 |
|---|
| 2025.11.13 | ₩18,331 | ₩18,451 | ₩18,157 | ₩18,318 | -0.07% | 44.3만 |
|---|
| 2025.11.12 | ₩18,305 | ₩18,385 | ₩18,171 | ₩18,358 | +0.29% | 55.7만 |
|---|
| 2025.11.11 | ₩18,238 | ₩18,385 | ₩18,118 | ₩18,305 | +0.37% | 64만 |
|---|
| 2025.11.10 | ₩18,023 | ₩18,184 | ₩17,829 | ₩18,104 | +0.45% | 48.8만 |
|---|
| 2025.11.07 | ₩17,554 | ₩17,943 | ₩17,554 | ₩17,943 | +2.21% | 33.7만 |
|---|
| 2025.11.06 | ₩17,916 | ₩18,157 | ₩17,487 | ₩17,635 | -1.57% | 29.5만 |
|---|
| 2025.11.05 | ₩17,581 | ₩17,715 | ₩17,420 | ₩17,581 | 0.00% | 38만 |
|---|
| 2025.11.04 | ₩17,501 | ₩17,568 | ₩17,317 | ₩17,514 | +0.08% | 41.4만 |
|---|
| 2025.11.03 | ₩17,728 | ₩17,862 | ₩17,578 | ₩17,621 | -0.60% | 63.3만 |
|---|
| 2025.10.31 | ₩17,769 | ₩17,909 | ₩17,715 | ₩17,742 | -0.15% | 41.6만 |
|---|
| 2025.10.30 | ₩17,755 | ₩17,958 | ₩17,675 | ₩17,769 | +0.08% | 33.6만 |
|---|
| 2025.10.29 | ₩17,889 | ₩18,037 | ₩17,715 | ₩17,769 | -0.67% | 42.1만 |
|---|
| 2025.10.28 | ₩17,929 | ₩17,970 | ₩17,688 | ₩17,849 | -0.45% | 53.2만 |
|---|
| 2025.10.27 | ₩18,023 | ₩18,065 | ₩17,849 | ₩17,862 | -0.89% | 39.4만 |
|---|
| 2025.10.24 | ₩18,063 | ₩18,077 | ₩17,822 | ₩17,903 | -0.89% | 24.4만 |
|---|
| 2025.10.23 | ₩17,916 | ₩18,023 | ₩17,755 | ₩17,929 | +0.07% | 24.7만 |
|---|
| 2025.10.22 | ₩17,554 | ₩17,635 | ₩17,320 | ₩17,581 | +0.15% | 34.7만 |
|---|
| 2025.10.21 | ₩17,688 | ₩17,742 | ₩17,367 | ₩17,367 | -1.82% | 26.9만 |
|---|
| 2025.10.20 | ₩17,219 | ₩17,608 | ₩17,219 | ₩17,594 | +2.18% | 29.3만 |
|---|
| 2025.10.17 | ₩17,166 | ₩17,393 | ₩17,045 | ₩17,219 | +0.31% | 43.8만 |
|---|
| 2025.10.16 | ₩17,554 | ₩17,554 | ₩17,139 | ₩17,192 | -2.06% | 37.1만 |
|---|
| 2025.10.15 | ₩17,434 | ₩17,652 | ₩17,367 | ₩17,407 | -0.15% | 31.4만 |
|---|
| 2025.10.14 | ₩17,313 | ₩17,427 | ₩17,152 | ₩17,326 | +0.08% | 45.4만 |
|---|
| 2025.10.13 | ₩17,568 | ₩17,581 | ₩17,380 | ₩17,541 | -0.15% | 46만 |
|---|
| 2025.10.10 | ₩17,822 | ₩17,929 | ₩17,308 | ₩17,326 | -2.78% | 62.9만 |
|---|