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 | ₩20,293 | ₩20,480 | ₩20,239 | ₩20,400 | +0.53% | 54.7만 |
| 2026.10.08 | ₩20,079 | ₩20,360 | ₩20,052 | ₩20,293 | +1.07% | 78.3만 |
| 2026.10.07 | ₩20,105 | ₩20,199 | ₩19,843 | ₩19,972 | -0.67% | 52.1만 |
| 2026.10.06 | ₩19,744 | ₩20,099 | ₩19,610 | ₩19,998 | +1.29% | 74.1만 |
| 2026.10.05 | ₩19,570 | ₩19,878 | ₩19,429 | ₩19,798 | +1.16% | 76만 |
| 2026.10.02 | ₩19,142 | ₩19,570 | ₩19,142 | ₩19,516 | +1.96% | 51.9만 |
| 2026.10.01 | ₩19,168 | ₩19,409 | ₩19,088 | ₩19,356 | +0.98% | 97만 |
| 2026.09.30 | ₩19,329 | ₩19,329 | ₩19,077 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,115 |
| -1.11% |
| 80.2만 |
| 2026.09.29 | ₩19,235 | ₩19,365 | ₩19,077 | ₩19,142 | -0.49% | 79.6만 |
|---|
| 2026.09.28 | ₩19,650 | ₩19,650 | ₩19,316 | ₩19,356 | -1.50% | 65.9만 |
|---|
| 2026.09.25 | ₩19,610 | ₩19,717 | ₩19,423 | ₩19,503 | -0.55% | 84.8만 |
|---|
| 2026.09.24 | ₩19,423 | ₩19,798 | ₩19,342 | ₩19,798 | +1.93% | 188만 |
|---|
| 2026.09.23 | ₩19,289 | ₩19,657 | ₩19,128 | ₩19,289 | 0.00% | 129.8만 |
|---|
| 2026.09.22 | ₩19,249 | ₩19,342 | ₩19,021 | ₩19,128 | -0.63% | 108.9만 |
|---|
| 2026.09.21 | ₩19,610 | ₩19,610 | ₩19,255 | ₩19,329 | -1.43% | 69.3만 |
|---|
| 2026.09.18 | ₩19,624 | ₩19,624 | ₩19,503 | ₩19,570 | -0.27% | 70.5만 |
|---|
| 2026.09.17 | ₩19,516 | ₩19,791 | ₩19,476 | ₩19,610 | +0.48% | 79.7만 |
|---|
| 2026.09.16 | ₩19,972 | ₩19,972 | ₩19,503 | ₩19,557 | -2.08% | 113.2만 |
|---|
| 2026.09.15 | ₩19,931 | ₩20,099 | ₩19,905 | ₩20,012 | +0.40% | 167.3만 |
|---|
| 2026.09.14 | ₩20,079 | ₩20,092 | ₩19,778 | ₩19,865 | -1.07% | 106.9만 |
|---|
| 2026.09.11 | ₩20,079 | ₩20,203 | ₩19,911 | ₩19,945 | -0.67% | 132.6만 |
|---|
| 2026.09.10 | ₩20,480 | ₩20,480 | ₩20,134 | ₩20,213 | -1.31% | 63.3만 |
|---|
| 2026.09.09 | ₩20,279 | ₩20,454 | ₩20,239 | ₩20,306 | +0.13% | 91.5만 |
|---|
| 2026.09.08 | ₩20,065 | ₩20,313 | ₩19,918 | ₩20,226 | +0.80% | 73.7만 |
|---|
| 2026.09.04 | ₩19,865 | ₩19,931 | ₩19,724 | ₩19,918 | +0.27% | 83.2만 |
|---|
| 2026.09.03 | ₩20,012 | ₩20,012 | ₩19,831 | ₩19,972 | -0.20% | 96.2만 |
|---|
| 2026.09.02 | ₩19,905 | ₩20,115 | ₩19,891 | ₩19,998 | +0.47% | 94.1만 |
|---|
| 2026.09.01 | ₩20,246 | ₩20,246 | ₩19,905 | ₩19,945 | -1.49% | 145.4만 |
|---|
| 2026.08.31 | ₩20,333 | ₩20,346 | ₩19,905 | ₩20,012 | -1.58% | 93만 |
|---|
| 2026.08.28 | ₩20,413 | ₩20,440 | ₩19,925 | ₩19,958 | -2.23% | 76.4만 |
|---|
| 2026.08.27 | ₩20,279 | ₩20,387 | ₩20,045 | ₩20,387 | +0.53% | 61.6만 |
|---|
| 2026.08.26 | ₩20,279 | ₩20,387 | ₩20,105 | ₩20,213 | -0.33% | 62.1만 |
|---|
| 2026.08.25 | ₩20,641 | ₩20,950 | ₩20,159 | ₩20,306 | -1.62% | 116.4만 |
|---|
| 2026.08.24 | ₩20,748 | ₩20,949 | ₩20,440 | ₩20,694 | -0.26% | 113.3만 |
|---|
| 2026.08.21 | ₩20,375 | ₩20,694 | ₩20,333 | ₩20,614 | +1.18% | 99.3만 |
|---|
| 2026.08.20 | ₩20,213 | ₩20,408 | ₩20,152 | ₩20,306 | +0.46% | 82만 |
|---|
| 2026.08.19 | ₩20,039 | ₩20,159 | ₩19,958 | ₩20,132 | +0.47% | 71.3만 |
|---|
| 2026.08.18 | ₩20,065 | ₩20,085 | ₩19,824 | ₩19,958 | -0.53% | 67.7만 |
|---|
| 2026.08.17 | ₩19,878 | ₩20,059 | ₩19,741 | ₩20,039 | +0.81% | 85.6만 |
|---|
| 2026.08.14 | ₩20,346 | ₩20,494 | ₩20,079 | ₩20,213 | -0.66% | 155.7만 |
|---|
| 2026.08.13 | ₩20,293 | ₩20,328 | ₩20,025 | ₩20,226 | -0.33% | 139.1만 |
|---|
| 2026.08.12 | ₩20,507 | ₩20,547 | ₩20,186 | ₩20,346 | -0.78% | 129.8만 |
|---|
| 2026.08.11 | ₩20,306 | ₩20,420 | ₩20,146 | ₩20,400 | +0.46% | 97.9만 |
|---|
| 2026.08.10 | ₩20,534 | ₩20,534 | ₩19,931 | ₩20,199 | -1.63% | 146.6만 |
|---|
| 2026.08.07 | ₩20,467 | ₩20,601 | ₩19,973 | ₩20,052 | -2.03% | 235.2만 |
|---|
| 2026.08.06 | ₩19,704 | ₩19,704 | ₩19,349 | ₩19,423 | -1.43% | 72.1만 |
|---|
| 2026.08.05 | ₩19,543 | ₩19,597 | ₩19,255 | ₩19,329 | -1.10% | 77.9만 |
|---|
| 2026.08.04 | ₩19,784 | ₩19,848 | ₩19,503 | ₩19,543 | -1.22% | 100만 |
|---|
| 2026.08.03 | ₩19,905 | ₩19,925 | ₩19,637 | ₩19,771 | -0.67% | 84.8만 |
|---|
| 2026.07.31 | ₩19,784 | ₩20,065 | ₩19,751 | ₩20,039 | +1.29% | 64.7만 |
|---|
| 2026.07.30 | ₩19,677 | ₩19,757 | ₩19,452 | ₩19,757 | +0.41% | 56.5만 |
|---|
| 2026.07.29 | ₩19,757 | ₩19,931 | ₩19,570 | ₩19,784 | +0.14% | 62.6만 |
|---|
| 2026.07.28 | ₩19,637 | ₩19,784 | ₩19,356 | ₩19,396 | -1.23% | 75.8만 |
|---|
| 2026.07.27 | ₩19,811 | ₩19,945 | ₩19,624 | ₩19,637 | -0.88% | 60.1만 |
|---|
| 2026.07.24 | ₩20,253 | ₩20,306 | ₩19,985 | ₩19,998 | -1.26% | 51.1만 |
|---|
| 2026.07.23 | ₩20,547 | ₩20,587 | ₩20,159 | ₩20,306 | -1.17% | 63.8만 |
|---|
| 2026.07.22 | ₩20,427 | ₩20,587 | ₩20,226 | ₩20,253 | -0.85% | 46.5만 |
|---|
| 2026.07.21 | ₩20,172 | ₩20,266 | ₩20,079 | ₩20,213 | +0.20% | 60.8만 |
|---|
| 2026.07.20 | ₩20,012 | ₩20,253 | ₩19,911 | ₩20,079 | +0.33% | 66.1만 |
|---|
| 2026.07.17 | ₩20,320 | ₩20,400 | ₩19,744 | ₩20,052 | -1.32% | 69.2만 |
|---|
| 2026.07.16 | ₩19,731 | ₩19,958 | ₩19,624 | ₩19,811 | +0.41% | 52.4만 |
|---|
| 2026.07.15 | ₩19,664 | ₩19,824 | ₩19,516 | ₩19,664 | 0.00% | 47.2만 |
|---|
| 2026.07.14 | ₩20,065 | ₩20,168 | ₩19,503 | ₩19,610 | -2.27% | 74.8만 |
|---|
| 2026.07.13 | ₩19,918 | ₩20,159 | ₩19,844 | ₩20,012 | +0.47% | 76.4만 |
|---|
| 2026.07.10 | ₩19,811 | ₩19,865 | ₩19,610 | ₩19,677 | -0.68% | 41.1만 |
|---|
| 2026.07.09 | ₩19,972 | ₩20,119 | ₩19,717 | ₩19,784 | -0.94% | 38.1만 |
|---|
| 2026.07.08 | ₩19,945 | ₩20,139 | ₩19,878 | ₩20,119 | +0.87% | 46.4만 |
|---|
| 2026.07.07 | ₩19,436 | ₩19,871 | ₩19,396 | ₩19,838 | +2.07% | 40.7만 |
|---|
| 2026.07.06 | ₩19,383 | ₩19,555 | ₩19,289 | ₩19,369 | -0.07% | 35.8만 |
|---|
| 2026.07.02 | ₩19,610 | ₩19,684 | ₩19,282 | ₩19,396 | -1.09% | 37.2만 |
|---|
| 2026.07.01 | ₩19,436 | ₩19,583 | ₩19,376 | ₩19,423 | -0.07% | 35.9만 |
|---|
| 2026.06.30 | ₩19,342 | ₩19,543 | ₩19,342 | ₩19,450 | +0.55% | 63.5만 |
|---|
| 2026.06.29 | ₩19,918 | ₩19,918 | ₩19,289 | ₩19,316 | -3.02% | 80.8만 |
|---|
| 2026.06.26 | ₩19,731 | ₩19,945 | ₩19,610 | ₩19,784 | +0.27% | 59.1만 |
|---|
| 2026.06.25 | ₩19,570 | ₩19,911 | ₩19,570 | ₩19,744 | +0.89% | 61.6만 |
|---|
| 2026.06.24 | ₩19,757 | ₩19,931 | ₩19,490 | ₩19,583 | -0.88% | 86만 |
|---|
| 2026.06.23 | ₩19,744 | ₩20,092 | ₩19,711 | ₩20,012 | +1.36% | 36.3만 |
|---|
| 2026.06.22 | ₩19,945 | ₩20,225 | ₩19,617 | ₩19,677 | -1.34% | 73.1만 |
|---|
| 2026.06.18 | ₩19,677 | ₩19,844 | ₩19,583 | ₩19,771 | +0.48% | 103.6만 |
|---|
| 2026.06.17 | ₩19,757 | ₩20,039 | ₩19,704 | ₩19,811 | +0.27% | 87.2만 |
|---|
| 2026.06.16 | ₩19,744 | ₩19,865 | ₩19,664 | ₩19,744 | 0.00% | 62.9만 |
|---|
| 2026.06.15 | ₩20,092 | ₩20,132 | ₩19,771 | ₩19,838 | -1.27% | 111.7만 |
|---|
| 2026.06.12 | ₩20,413 | ₩20,862 | ₩20,413 | ₩20,427 | +0.07% | 71.4만 |
|---|
| 2026.06.11 | ₩21,002 | ₩21,083 | ₩20,440 | ₩20,547 | -2.17% | 90.1만 |
|---|
| 2026.06.10 | ₩20,494 | ₩21,150 | ₩20,494 | ₩20,802 | +1.50% | 69.6만 |
|---|
| 2026.06.09 | ₩20,842 | ₩20,842 | ₩20,380 | ₩20,494 | -1.67% | 91만 |
|---|
| 2026.06.08 | ₩20,601 | ₩20,889 | ₩20,534 | ₩20,775 | +0.84% | 58.7만 |
|---|
| 2026.06.05 | ₩20,654 | ₩20,668 | ₩20,427 | ₩20,427 | -1.10% | 70.8만 |
|---|
| 2026.06.04 | ₩20,360 | ₩20,681 | ₩20,306 | ₩20,668 | +1.51% | 50.1만 |
|---|
| 2026.06.03 | ₩20,494 | ₩20,614 | ₩20,380 | ₩20,440 | -0.26% | 149.5만 |
|---|
| 2026.06.02 | ₩20,400 | ₩20,601 | ₩20,333 | ₩20,387 | -0.07% | 90.7만 |
|---|
| 2026.06.01 | ₩20,413 | ₩20,681 | ₩20,266 | ₩20,373 | -0.20% | 104.1만 |
|---|
| 2026.05.29 | ₩19,691 | ₩20,132 | ₩19,530 | ₩20,092 | +2.04% | 115.2만 |
|---|
| 2026.05.28 | ₩19,945 | ₩19,945 | ₩19,416 | ₩19,557 | -1.95% | 72.9만 |
|---|
| 2026.05.27 | ₩19,691 | ₩19,790 | ₩19,423 | ₩19,516 | -0.88% | 77.2만 |
|---|
| 2026.05.26 | ₩20,279 | ₩20,346 | ₩19,744 | ₩19,744 | -2.64% | 97.1만 |
|---|
| 2026.05.22 | ₩20,320 | ₩20,454 | ₩20,146 | ₩20,333 | +0.07% | 69.4만 |
|---|
| 2026.05.21 | ₩20,279 | ₩20,433 | ₩20,112 | ₩20,427 | +0.73% | 61.5만 |
|---|
| 2026.05.20 | ₩20,346 | ₩20,614 | ₩20,119 | ₩20,239 | -0.53% | 88.6만 |
|---|
| 2026.05.19 | ₩20,520 | ₩20,614 | ₩20,279 | ₩20,480 | -0.20% | 104.4만 |
|---|
| 2026.05.18 | ₩20,547 | ₩20,748 | ₩20,346 | ₩20,708 | +0.78% | 125.9만 |
|---|
| 2026.05.15 | ₩20,574 | ₩20,688 | ₩20,427 | ₩20,668 | +0.46% | 78만 |
|---|
| 2026.05.14 | ₩20,547 | ₩20,694 | ₩20,454 | ₩20,480 | -0.33% | 70.4만 |
|---|
| 2026.05.13 | ₩20,654 | ₩20,696 | ₩20,226 | ₩20,507 | -0.71% | 123.7만 |
|---|
| 2026.05.12 | ₩20,520 | ₩20,822 | ₩20,440 | ₩20,440 | -0.39% | 224.4만 |
|---|
| 2026.05.11 | ₩19,637 | ₩19,878 | ₩19,550 | ₩19,744 | +0.55% | 78.4만 |
|---|
| 2026.05.08 | ₩19,396 | ₩19,583 | ₩19,168 | ₩19,476 | +0.41% | 74.8만 |
|---|
| 2026.05.07 | ₩19,008 | ₩19,583 | ₩18,834 | ₩19,423 | +2.18% | 111.6만 |
|---|
| 2026.05.06 | ₩19,931 | ₩20,304 | ₩19,416 | ₩19,530 | -2.01% | 87만 |
|---|
| 2026.05.05 | ₩20,949 | ₩20,949 | ₩20,520 | ₩20,628 | -1.53% | 62.8만 |
|---|
| 2026.05.04 | ₩20,761 | ₩20,915 | ₩20,628 | ₩20,895 | +0.64% | 95.2만 |
|---|
| 2026.05.01 | ₩20,547 | ₩20,768 | ₩20,253 | ₩20,694 | +0.72% | 57.2만 |
|---|
| 2026.04.30 | ₩20,373 | ₩20,735 | ₩20,279 | ₩20,614 | +1.18% | 138.5만 |
|---|
| 2026.04.29 | ₩20,213 | ₩20,507 | ₩20,132 | ₩20,507 | +1.46% | 108만 |
|---|
| 2026.04.28 | ₩19,972 | ₩20,300 | ₩19,838 | ₩20,146 | +0.87% | 81.4만 |
|---|
| 2026.04.27 | ₩19,865 | ₩19,918 | ₩19,657 | ₩19,784 | -0.40% | 194.4만 |
|---|
| 2026.04.24 | ₩19,503 | ₩19,677 | ₩19,420 | ₩19,677 | +0.89% | 60.5만 |
|---|
| 2026.04.23 | ₩19,476 | ₩19,610 | ₩19,363 | ₩19,530 | +0.27% | 59.7만 |
|---|
| 2026.04.22 | ₩19,249 | ₩19,530 | ₩19,249 | ₩19,463 | +1.11% | 49만 |
|---|
| 2026.04.21 | ₩19,021 | ₩19,235 | ₩18,847 | ₩19,195 | +0.91% | 50.8만 |
|---|
| 2026.04.20 | ₩18,994 | ₩19,061 | ₩18,814 | ₩18,901 | -0.49% | 64.7만 |
|---|
| 2026.04.17 | ₩19,008 | ₩19,035 | ₩18,459 | ₩18,847 | -0.85% | 110.5만 |
|---|
| 2026.04.16 | ₩19,115 | ₩19,436 | ₩19,115 | ₩19,342 | +1.19% | 45.5만 |
|---|
| 2026.04.15 | ₩19,115 | ₩19,195 | ₩18,961 | ₩19,061 | -0.28% | 46.2만 |
|---|
| 2026.04.14 | ₩19,329 | ₩19,450 | ₩19,008 | ₩19,008 | -1.66% | 49만 |
|---|
| 2026.04.13 | ₩19,704 | ₩19,731 | ₩19,316 | ₩19,409 | -1.49% | 47.1만 |
|---|
| 2026.04.10 | ₩19,182 | ₩19,436 | ₩19,182 | ₩19,409 | +1.19% | 39.7만 |
|---|
| 2026.04.09 | ₩19,476 | ₩19,810 | ₩19,182 | ₩19,249 | -1.17% | 58.1만 |
|---|
| 2026.04.08 | ₩19,342 | ₩19,530 | ₩19,088 | ₩19,423 | +0.42% | 87.5만 |
|---|
| 2026.04.07 | ₩20,052 | ₩20,227 | ₩19,958 | ₩20,079 | +0.13% | 80만 |
|---|
| 2026.04.06 | ₩19,798 | ₩20,079 | ₩19,583 | ₩20,052 | +1.28% | 81.6만 |
|---|
| 2026.04.02 | ₩19,557 | ₩19,831 | ₩19,423 | ₩19,757 | +1.03% | 143.6만 |
|---|
| 2026.04.01 | ₩19,168 | ₩19,175 | ₩18,767 | ₩18,941 | -1.19% | 115.4만 |
|---|
| 2026.03.31 | ₩19,998 | ₩20,146 | ₩19,209 | ₩19,369 | -3.15% | 97.7만 |
|---|
| 2026.03.30 | ₩19,891 | ₩19,985 | ₩19,691 | ₩19,865 | -0.13% | 65.2만 |
|---|
| 2026.03.27 | ₩19,664 | ₩19,798 | ₩19,583 | ₩19,691 | +0.14% | 71.9만 |
|---|
| 2026.03.26 | ₩19,583 | ₩19,672 | ₩19,369 | ₩19,583 | 0.00% | 72.9만 |
|---|
| 2026.03.25 | ₩19,597 | ₩19,731 | ₩19,403 | ₩19,450 | -0.75% | 61.8만 |
|---|
| 2026.03.24 | ₩19,530 | ₩19,865 | ₩19,490 | ₩19,637 | +0.55% | 107.1만 |
|---|
| 2026.03.23 | ₩19,342 | ₩19,476 | ₩19,135 | ₩19,409 | +0.35% | 77.3만 |
|---|
| 2026.03.20 | ₩19,476 | ₩19,811 | ₩19,329 | ₩19,342 | -0.69% | 92.2만 |
|---|
| 2026.03.19 | ₩19,222 | ₩19,677 | ₩19,222 | ₩19,423 | +1.04% | 138.9만 |
|---|
| 2026.03.18 | ₩19,168 | ₩19,355 | ₩19,008 | ₩19,276 | +0.56% | 82.6만 |
|---|
| 2026.03.17 | ₩19,878 | ₩19,891 | ₩19,516 | ₩19,637 | -1.21% | 102.6만 |
|---|
| 2026.03.16 | ₩19,677 | ₩19,851 | ₩19,476 | ₩19,731 | +0.27% | 100.7만 |
|---|
| 2026.03.13 | ₩19,383 | ₩19,717 | ₩19,276 | ₩19,717 | +1.73% | 94.5만 |
|---|
| 2026.03.12 | ₩19,530 | ₩19,717 | ₩19,329 | ₩19,423 | -0.55% | 69.8만 |
|---|
| 2026.03.11 | ₩18,941 | ₩19,570 | ₩18,941 | ₩19,570 | +3.32% | 127.3만 |
|---|
| 2026.03.10 | ₩19,409 | ₩19,409 | ₩18,901 | ₩18,901 | -2.62% | 68만 |
|---|
| 2026.03.09 | ₩19,276 | ₩19,416 | ₩19,055 | ₩19,142 | -0.69% | 112.3만 |
|---|
| 2026.03.06 | ₩19,543 | ₩19,677 | ₩19,242 | ₩19,276 | -1.37% | 94.2만 |
|---|
| 2026.03.05 | ₩19,610 | ₩19,784 | ₩19,396 | ₩19,490 | -0.61% | 71.4만 |
|---|
| 2026.03.04 | ₩19,383 | ₩19,637 | ₩19,222 | ₩19,476 | +0.48% | 57.6만 |
|---|
| 2026.03.03 | ₩19,423 | ₩19,918 | ₩19,182 | ₩19,463 | +0.21% | 79.1만 |
|---|
| 2026.03.02 | ₩19,744 | ₩19,744 | ₩19,249 | ₩19,503 | -1.22% | 91.7만 |
|---|
| 2026.02.27 | ₩19,543 | ₩19,634 | ₩18,901 | ₩19,195 | -1.78% | 77.1만 |
|---|
| 2026.02.26 | ₩19,396 | ₩19,456 | ₩18,579 | ₩19,409 | +0.07% | 84.5만 |
|---|
| 2026.02.25 | ₩18,887 | ₩18,994 | ₩18,525 | ₩18,914 | +0.14% | 40만 |
|---|
| 2026.02.24 | ₩18,941 | ₩18,941 | ₩18,673 | ₩18,914 | -0.14% | 36.1만 |
|---|
| 2026.02.23 | ₩19,222 | ₩19,383 | ₩18,901 | ₩18,928 | -1.53% | 52.5만 |
|---|
| 2026.02.20 | ₩18,834 | ₩19,222 | ₩18,834 | ₩19,209 | +1.99% | 88.3만 |
|---|
| 2026.02.19 | ₩19,209 | ₩19,276 | ₩18,954 | ₩19,061 | -0.77% | 56.1만 |
|---|
| 2026.02.18 | ₩18,874 | ₩19,128 | ₩18,633 | ₩19,061 | +0.99% | 80만 |
|---|
| 2026.02.17 | ₩18,887 | ₩18,968 | ₩18,298 | ₩18,687 | -1.06% | 57.5만 |
|---|
| 2026.02.13 | ₩18,820 | ₩18,928 | ₩18,662 | ₩18,847 | +0.14% | 44.4만 |
|---|
| 2026.02.12 | ₩19,008 | ₩19,008 | ₩18,526 | ₩18,820 | -0.99% | 75.9만 |
|---|
| 2026.02.11 | ₩18,861 | ₩19,154 | ₩18,767 | ₩18,981 | +0.64% | 76.7만 |
|---|
| 2026.02.10 | ₩18,994 | ₩18,994 | ₩18,633 | ₩18,700 | -1.55% | 37.5만 |
|---|
| 2026.02.09 | ₩18,499 | ₩18,901 | ₩18,419 | ₩18,847 | +1.88% | 46.1만 |
|---|
| 2026.02.06 | ₩18,245 | ₩18,499 | ₩18,218 | ₩18,459 | +1.17% | 47.1만 |
|---|
| 2026.02.05 | ₩18,339 | ₩18,339 | ₩17,870 | ₩18,151 | -1.02% | 44.3만 |
|---|
| 2026.02.04 | ₩18,178 | ₩18,459 | ₩18,044 | ₩18,339 | +0.88% | 63.3만 |
|---|
| 2026.02.03 | ₩17,736 | ₩18,185 | ₩17,576 | ₩18,111 | +2.11% | 51.7만 |
|---|
| 2026.02.02 | ₩17,696 | ₩17,950 | ₩17,576 | ₩17,736 | +0.23% | 56.4만 |
|---|
| 2026.01.30 | ₩18,004 | ₩18,138 | ₩17,776 | ₩17,977 | -0.15% | 61.7만 |
|---|
| 2026.01.29 | ₩17,977 | ₩18,245 | ₩17,750 | ₩17,991 | +0.07% | 71.5만 |
|---|
| 2026.01.28 | ₩17,803 | ₩17,830 | ₩17,586 | ₩17,803 | 0.00% | 42.4만 |
|---|
| 2026.01.27 | ₩17,375 | ₩17,790 | ₩17,294 | ₩17,683 | +1.77% | 68.7만 |
|---|
| 2026.01.26 | ₩17,321 | ₩17,348 | ₩17,013 | ₩17,268 | -0.31% | 58.9만 |
|---|
| 2026.01.23 | ₩17,201 | ₩17,281 | ₩16,973 | ₩17,201 | 0.00% | 59.2만 |
|---|
| 2026.01.22 | ₩16,853 | ₩17,120 | ₩16,732 | ₩17,013 | +0.95% | 57.2만 |
|---|
| 2026.01.21 | ₩16,759 | ₩17,067 | ₩16,679 | ₩16,853 | +0.56% | 81.8만 |
|---|
| 2026.01.20 | ₩16,438 | ₩16,570 | ₩16,291 | ₩16,411 | -0.16% | 63.5만 |
|---|
| 2026.01.16 | ₩16,719 | ₩16,719 | ₩16,117 | ₩16,277 | -2.64% | 72.3만 |
|---|
| 2026.01.15 | ₩16,786 | ₩16,786 | ₩16,387 | ₩16,679 | -0.64% | 69.3만 |
|---|
| 2026.01.14 | ₩16,411 | ₩17,067 | ₩16,411 | ₩16,853 | +2.69% | 97.6만 |
|---|
| 2026.01.13 | ₩16,331 | ₩16,786 | ₩16,264 | ₩16,612 | +1.72% | 100.5만 |
|---|
| 2026.01.12 | ₩15,795 | ₩16,197 | ₩15,755 | ₩16,157 | +2.29% | 82.8만 |
|---|
| 2026.01.09 | ₩15,835 | ₩15,983 | ₩15,688 | ₩15,835 | 0.00% | 61.2만 |
|---|
| 2026.01.08 | ₩15,394 | ₩15,949 | ₩15,367 | ₩15,822 | +2.78% | 52만 |
|---|
| 2026.01.07 | ₩15,581 | ₩15,581 | ₩15,287 | ₩15,394 | -1.20% | 51.9만 |
|---|
| 2026.01.06 | ₩15,755 | ₩15,916 | ₩15,581 | ₩15,608 | -0.93% | 64만 |
|---|
| 2026.01.05 | ₩16,264 | ₩16,277 | ₩15,528 | ₩15,782 | -2.96% | 76.4만 |
|---|
| 2026.01.02 | ₩15,768 | ₩16,170 | ₩15,648 | ₩16,103 | +2.12% | 60만 |
|---|
| 2025.12.31 | ₩15,809 | ₩15,809 | ₩15,608 | ₩15,742 | -0.42% | 77.1만 |
|---|
| 2025.12.30 | ₩15,728 | ₩15,956 | ₩15,728 | ₩15,822 | +0.60% | 81.8만 |
|---|
| 2025.12.29 | ₩15,608 | ₩15,809 | ₩15,554 | ₩15,648 | +0.26% | 90만 |
|---|
| 2025.12.26 | ₩15,447 | ₩15,526 | ₩15,380 | ₩15,501 | +0.35% | 58만 |
|---|
| 2025.12.24 | ₩15,380 | ₩15,474 | ₩15,339 | ₩15,447 | +0.44% | 23.1만 |
|---|
| 2025.12.23 | ₩15,354 | ₩15,514 | ₩15,354 | ₩15,474 | +0.78% | 61.5만 |
|---|
| 2025.12.22 | ₩15,287 | ₩15,487 | ₩15,260 | ₩15,420 | +0.88% | 93.9만 |
|---|
| 2025.12.19 | ₩15,367 | ₩15,514 | ₩15,139 | ₩15,206 | -1.05% | 216만 |
|---|
| 2025.12.18 | ₩15,501 | ₩15,501 | ₩15,220 | ₩15,327 | -1.12% | 80.7만 |
|---|
| 2025.12.17 | ₩15,434 | ₩15,554 | ₩15,193 | ₩15,487 | +0.35% | 95.8만 |
|---|
| 2025.12.16 | ₩15,648 | ₩15,673 | ₩15,206 | ₩15,394 | -1.63% | 119.7만 |
|---|
| 2025.12.15 | ₩16,451 | ₩16,465 | ₩15,635 | ₩15,782 | -4.07% | 121.5만 |
|---|
| 2025.12.12 | ₩16,558 | ₩16,639 | ₩16,371 | ₩16,438 | -0.73% | 49.6만 |
|---|
| 2025.12.11 | ₩16,732 | ₩16,879 | ₩16,344 | ₩16,478 | -1.52% | 80.4만 |
|---|
| 2025.12.10 | ₩16,933 | ₩16,960 | ₩16,692 | ₩16,839 | -0.55% | 50.7만 |
|---|
| 2025.12.09 | ₩17,080 | ₩17,161 | ₩16,920 | ₩16,933 | -0.86% | 47.3만 |
|---|
| 2025.12.08 | ₩17,241 | ₩17,281 | ₩16,960 | ₩17,013 | -1.32% | 55.9만 |
|---|
| 2025.12.05 | ₩17,000 | ₩17,455 | ₩16,987 | ₩17,174 | +1.02% | 53.8만 |
|---|
| 2025.12.04 | ₩17,054 | ₩17,135 | ₩16,993 | ₩17,040 | -0.08% | 53.1만 |
|---|
| 2025.12.03 | ₩16,746 | ₩17,040 | ₩16,732 | ₩16,987 | +1.44% | 54.1만 |
|---|
| 2025.12.02 | ₩16,893 | ₩16,893 | ₩16,625 | ₩16,746 | -0.87% | 32.1만 |
|---|
| 2025.12.01 | ₩16,598 | ₩17,000 | ₩16,598 | ₩16,879 | +1.69% | 55.9만 |
|---|
| 2025.11.28 | ₩16,237 | ₩16,705 | ₩16,224 | ₩16,665 | +2.64% | 28.1만 |
|---|
| 2025.11.26 | ₩16,357 | ₩16,531 | ₩16,130 | ₩16,291 | -0.41% | 99만 |
|---|
| 2025.11.25 | ₩16,772 | ₩16,799 | ₩16,264 | ₩16,491 | -1.68% | 129.5만 |
|---|
| 2025.11.24 | ₩17,616 | ₩17,616 | ₩16,726 | ₩16,879 | -4.18% | 154.5만 |
|---|
| 2025.11.21 | ₩17,656 | ₩17,870 | ₩17,455 | ₩17,736 | +0.45% | 47만 |
|---|
| 2025.11.20 | ₩17,817 | ₩18,061 | ₩17,629 | ₩17,656 | -0.90% | 36.9만 |
|---|
| 2025.11.19 | ₩17,482 | ₩17,723 | ₩17,402 | ₩17,696 | +1.23% | 42.5만 |
|---|
| 2025.11.18 | ₩17,535 | ₩17,776 | ₩17,475 | ₩17,750 | +1.22% | 52만 |
|---|
| 2025.11.17 | ₩18,004 | ₩18,017 | ₩17,549 | ₩17,616 | -2.16% | 53.6만 |
|---|
| 2025.11.14 | ₩18,405 | ₩18,526 | ₩18,205 | ₩18,459 | +0.29% | 51.6만 |
|---|
| 2025.11.13 | ₩18,312 | ₩18,431 | ₩18,138 | ₩18,298 | -0.07% | 44.3만 |
|---|
| 2025.11.12 | ₩18,285 | ₩18,365 | ₩18,151 | ₩18,339 | +0.29% | 55.7만 |
|---|
| 2025.11.11 | ₩18,218 | ₩18,365 | ₩18,099 | ₩18,285 | +0.37% | 64만 |
|---|
| 2025.11.10 | ₩18,004 | ₩18,165 | ₩17,810 | ₩18,084 | +0.45% | 48.8만 |
|---|
| 2025.11.07 | ₩17,535 | ₩17,924 | ₩17,535 | ₩17,924 | +2.21% | 33.7만 |
|---|
| 2025.11.06 | ₩17,897 | ₩18,138 | ₩17,468 | ₩17,616 | -1.57% | 29.5만 |
|---|
| 2025.11.05 | ₩17,562 | ₩17,696 | ₩17,402 | ₩17,562 | 0.00% | 38만 |
|---|
| 2025.11.04 | ₩17,482 | ₩17,549 | ₩17,298 | ₩17,495 | +0.08% | 41.4만 |
|---|
| 2025.11.03 | ₩17,709 | ₩17,843 | ₩17,559 | ₩17,602 | -0.60% | 63.3만 |
|---|
| 2025.10.31 | ₩17,750 | ₩17,890 | ₩17,696 | ₩17,723 | -0.15% | 41.6만 |
|---|
| 2025.10.30 | ₩17,736 | ₩17,938 | ₩17,656 | ₩17,750 | +0.08% | 33.6만 |
|---|
| 2025.10.29 | ₩17,870 | ₩18,017 | ₩17,696 | ₩17,750 | -0.67% | 42.1만 |
|---|
| 2025.10.28 | ₩17,910 | ₩17,950 | ₩17,669 | ₩17,830 | -0.45% | 53.2만 |
|---|
| 2025.10.27 | ₩18,004 | ₩18,045 | ₩17,830 | ₩17,843 | -0.89% | 39.4만 |
|---|
| 2025.10.24 | ₩18,044 | ₩18,057 | ₩17,803 | ₩17,883 | -0.89% | 24.4만 |
|---|
| 2025.10.23 | ₩17,897 | ₩18,004 | ₩17,736 | ₩17,910 | +0.07% | 24.7만 |
|---|
| 2025.10.22 | ₩17,535 | ₩17,616 | ₩17,301 | ₩17,562 | +0.15% | 34.7만 |
|---|
| 2025.10.21 | ₩17,669 | ₩17,723 | ₩17,348 | ₩17,348 | -1.82% | 26.9만 |
|---|
| 2025.10.20 | ₩17,201 | ₩17,589 | ₩17,201 | ₩17,576 | +2.18% | 29.3만 |
|---|
| 2025.10.17 | ₩17,147 | ₩17,375 | ₩17,027 | ₩17,201 | +0.31% | 43.8만 |
|---|
| 2025.10.16 | ₩17,535 | ₩17,535 | ₩17,120 | ₩17,174 | -2.06% | 37.1만 |
|---|
| 2025.10.15 | ₩17,415 | ₩17,633 | ₩17,348 | ₩17,388 | -0.15% | 31.4만 |
|---|
| 2025.10.14 | ₩17,294 | ₩17,408 | ₩17,134 | ₩17,308 | +0.08% | 45.4만 |
|---|
| 2025.10.13 | ₩17,549 | ₩17,562 | ₩17,361 | ₩17,522 | -0.15% | 46만 |
|---|
| 2025.10.10 | ₩17,803 | ₩17,910 | ₩17,289 | ₩17,308 | -2.78% | 62.9만 |
|---|