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 | ₩20,331 | ₩20,518 | ₩20,277 | ₩20,438 | +0.53% | 54.7만 |
| 2026.10.08 | ₩20,116 | ₩20,398 | ₩20,089 | ₩20,331 | +1.07% | 78.3만 |
| 2026.10.07 | ₩20,143 | ₩20,237 | ₩19,880 | ₩20,009 | -0.67% | 52.1만 |
| 2026.10.06 | ₩19,781 | ₩20,136 | ₩19,647 | ₩20,036 | +1.29% | 74.1만 |
| 2026.10.05 | ₩19,606 | ₩19,915 | ₩19,466 | ₩19,834 | +1.16% | 76만 |
| 2026.10.02 | ₩19,177 | ₩19,606 | ₩19,177 | ₩19,553 | +1.96% | 51.9만 |
| 2026.10.01 | ₩19,204 | ₩19,446 | ₩19,124 | ₩19,392 | +0.98% | 97만 |
| 2026.09.30 | ₩19,365 | ₩19,365 | ₩19,113 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,150 |
| -1.11% |
| 80.2만 |
| 2026.09.29 | ₩19,271 | ₩19,401 | ₩19,113 | ₩19,177 | -0.49% | 79.6만 |
|---|
| 2026.09.28 | ₩19,687 | ₩19,687 | ₩19,352 | ₩19,392 | -1.50% | 65.9만 |
|---|
| 2026.09.25 | ₩19,647 | ₩19,754 | ₩19,459 | ₩19,539 | -0.55% | 84.8만 |
|---|
| 2026.09.24 | ₩19,459 | ₩19,834 | ₩19,378 | ₩19,834 | +1.93% | 188만 |
|---|
| 2026.09.23 | ₩19,325 | ₩19,694 | ₩19,164 | ₩19,325 | 0.00% | 129.8만 |
|---|
| 2026.09.22 | ₩19,285 | ₩19,378 | ₩19,057 | ₩19,164 | -0.63% | 108.9만 |
|---|
| 2026.09.21 | ₩19,647 | ₩19,647 | ₩19,291 | ₩19,365 | -1.43% | 69.3만 |
|---|
| 2026.09.18 | ₩19,660 | ₩19,660 | ₩19,539 | ₩19,606 | -0.27% | 70.5만 |
|---|
| 2026.09.17 | ₩19,553 | ₩19,828 | ₩19,513 | ₩19,647 | +0.48% | 79.7만 |
|---|
| 2026.09.16 | ₩20,009 | ₩20,009 | ₩19,539 | ₩19,593 | -2.08% | 113.2만 |
|---|
| 2026.09.15 | ₩19,969 | ₩20,136 | ₩19,942 | ₩20,049 | +0.40% | 167.3만 |
|---|
| 2026.09.14 | ₩20,116 | ₩20,129 | ₩19,814 | ₩19,901 | -1.07% | 106.9만 |
|---|
| 2026.09.11 | ₩20,116 | ₩20,241 | ₩19,948 | ₩19,982 | -0.67% | 132.6만 |
|---|
| 2026.09.10 | ₩20,518 | ₩20,518 | ₩20,171 | ₩20,250 | -1.31% | 63.3만 |
|---|
| 2026.09.09 | ₩20,317 | ₩20,492 | ₩20,277 | ₩20,344 | +0.13% | 91.5만 |
|---|
| 2026.09.08 | ₩20,103 | ₩20,351 | ₩19,955 | ₩20,264 | +0.80% | 73.7만 |
|---|
| 2026.09.04 | ₩19,901 | ₩19,969 | ₩19,761 | ₩19,955 | +0.27% | 83.2만 |
|---|
| 2026.09.03 | ₩20,049 | ₩20,049 | ₩19,868 | ₩20,009 | -0.20% | 96.2만 |
|---|
| 2026.09.02 | ₩19,942 | ₩20,152 | ₩19,928 | ₩20,036 | +0.47% | 94.1만 |
|---|
| 2026.09.01 | ₩20,284 | ₩20,284 | ₩19,942 | ₩19,982 | -1.49% | 145.4만 |
|---|
| 2026.08.31 | ₩20,371 | ₩20,384 | ₩19,942 | ₩20,049 | -1.58% | 93만 |
|---|
| 2026.08.28 | ₩20,451 | ₩20,478 | ₩19,962 | ₩19,995 | -2.23% | 76.4만 |
|---|
| 2026.08.27 | ₩20,317 | ₩20,424 | ₩20,083 | ₩20,424 | +0.53% | 61.6만 |
|---|
| 2026.08.26 | ₩20,317 | ₩20,424 | ₩20,143 | ₩20,250 | -0.33% | 62.1만 |
|---|
| 2026.08.25 | ₩20,679 | ₩20,989 | ₩20,197 | ₩20,344 | -1.62% | 116.4만 |
|---|
| 2026.08.24 | ₩20,787 | ₩20,988 | ₩20,478 | ₩20,733 | -0.26% | 113.3만 |
|---|
| 2026.08.21 | ₩20,412 | ₩20,733 | ₩20,371 | ₩20,652 | +1.18% | 99.3만 |
|---|
| 2026.08.20 | ₩20,250 | ₩20,446 | ₩20,190 | ₩20,344 | +0.46% | 82만 |
|---|
| 2026.08.19 | ₩20,076 | ₩20,197 | ₩19,995 | ₩20,170 | +0.47% | 71.3만 |
|---|
| 2026.08.18 | ₩20,103 | ₩20,123 | ₩19,861 | ₩19,995 | -0.53% | 67.7만 |
|---|
| 2026.08.17 | ₩19,915 | ₩20,096 | ₩19,778 | ₩20,076 | +0.81% | 85.6만 |
|---|
| 2026.08.14 | ₩20,384 | ₩20,532 | ₩20,116 | ₩20,250 | -0.66% | 155.7만 |
|---|
| 2026.08.13 | ₩20,331 | ₩20,365 | ₩20,062 | ₩20,264 | -0.33% | 139.1만 |
|---|
| 2026.08.12 | ₩20,545 | ₩20,585 | ₩20,223 | ₩20,384 | -0.78% | 129.8만 |
|---|
| 2026.08.11 | ₩20,344 | ₩20,458 | ₩20,183 | ₩20,438 | +0.46% | 97.9만 |
|---|
| 2026.08.10 | ₩20,572 | ₩20,572 | ₩19,969 | ₩20,237 | -1.63% | 146.6만 |
|---|
| 2026.08.07 | ₩20,505 | ₩20,639 | ₩20,010 | ₩20,089 | -2.03% | 235.2만 |
|---|
| 2026.08.06 | ₩19,741 | ₩19,741 | ₩19,385 | ₩19,459 | -1.43% | 72.1만 |
|---|
| 2026.08.05 | ₩19,580 | ₩19,633 | ₩19,291 | ₩19,365 | -1.10% | 77.9만 |
|---|
| 2026.08.04 | ₩19,821 | ₩19,885 | ₩19,539 | ₩19,580 | -1.22% | 100만 |
|---|
| 2026.08.03 | ₩19,942 | ₩19,962 | ₩19,673 | ₩19,808 | -0.67% | 84.8만 |
|---|
| 2026.07.31 | ₩19,821 | ₩20,103 | ₩19,787 | ₩20,076 | +1.29% | 64.7만 |
|---|
| 2026.07.30 | ₩19,714 | ₩19,794 | ₩19,488 | ₩19,794 | +0.41% | 56.5만 |
|---|
| 2026.07.29 | ₩19,794 | ₩19,969 | ₩19,606 | ₩19,821 | +0.14% | 62.6만 |
|---|
| 2026.07.28 | ₩19,673 | ₩19,821 | ₩19,392 | ₩19,432 | -1.23% | 75.8만 |
|---|
| 2026.07.27 | ₩19,848 | ₩19,982 | ₩19,660 | ₩19,673 | -0.88% | 60.1만 |
|---|
| 2026.07.24 | ₩20,290 | ₩20,344 | ₩20,022 | ₩20,036 | -1.26% | 51.1만 |
|---|
| 2026.07.23 | ₩20,585 | ₩20,626 | ₩20,197 | ₩20,344 | -1.17% | 63.8만 |
|---|
| 2026.07.22 | ₩20,465 | ₩20,626 | ₩20,264 | ₩20,290 | -0.85% | 46.5만 |
|---|
| 2026.07.21 | ₩20,210 | ₩20,304 | ₩20,116 | ₩20,250 | +0.20% | 60.8만 |
|---|
| 2026.07.20 | ₩20,049 | ₩20,290 | ₩19,948 | ₩20,116 | +0.33% | 66.1만 |
|---|
| 2026.07.17 | ₩20,357 | ₩20,438 | ₩19,781 | ₩20,089 | -1.32% | 69.2만 |
|---|
| 2026.07.16 | ₩19,767 | ₩19,995 | ₩19,660 | ₩19,848 | +0.41% | 52.4만 |
|---|
| 2026.07.15 | ₩19,700 | ₩19,861 | ₩19,553 | ₩19,700 | 0.00% | 47.2만 |
|---|
| 2026.07.14 | ₩20,103 | ₩20,206 | ₩19,539 | ₩19,647 | -2.27% | 74.8만 |
|---|
| 2026.07.13 | ₩19,955 | ₩20,197 | ₩19,881 | ₩20,049 | +0.47% | 76.4만 |
|---|
| 2026.07.10 | ₩19,848 | ₩19,901 | ₩19,647 | ₩19,714 | -0.68% | 41.1만 |
|---|
| 2026.07.09 | ₩20,009 | ₩20,156 | ₩19,754 | ₩19,821 | -0.94% | 38.1만 |
|---|
| 2026.07.08 | ₩19,982 | ₩20,176 | ₩19,915 | ₩20,156 | +0.87% | 46.4만 |
|---|
| 2026.07.07 | ₩19,472 | ₩19,908 | ₩19,432 | ₩19,875 | +2.07% | 40.7만 |
|---|
| 2026.07.06 | ₩19,419 | ₩19,592 | ₩19,325 | ₩19,405 | -0.07% | 35.8만 |
|---|
| 2026.07.02 | ₩19,647 | ₩19,720 | ₩19,318 | ₩19,432 | -1.09% | 37.2만 |
|---|
| 2026.07.01 | ₩19,472 | ₩19,620 | ₩19,412 | ₩19,459 | -0.07% | 35.9만 |
|---|
| 2026.06.30 | ₩19,378 | ₩19,580 | ₩19,378 | ₩19,486 | +0.55% | 63.5만 |
|---|
| 2026.06.29 | ₩19,955 | ₩19,955 | ₩19,325 | ₩19,352 | -3.02% | 80.8만 |
|---|
| 2026.06.26 | ₩19,767 | ₩19,982 | ₩19,647 | ₩19,821 | +0.27% | 59.1만 |
|---|
| 2026.06.25 | ₩19,606 | ₩19,948 | ₩19,606 | ₩19,781 | +0.89% | 61.6만 |
|---|
| 2026.06.24 | ₩19,794 | ₩19,969 | ₩19,526 | ₩19,620 | -0.88% | 86만 |
|---|
| 2026.06.23 | ₩19,781 | ₩20,129 | ₩19,747 | ₩20,049 | +1.36% | 36.3만 |
|---|
| 2026.06.22 | ₩19,982 | ₩20,262 | ₩19,653 | ₩19,714 | -1.34% | 73.1만 |
|---|
| 2026.06.18 | ₩19,714 | ₩19,881 | ₩19,620 | ₩19,808 | +0.48% | 103.6만 |
|---|
| 2026.06.17 | ₩19,794 | ₩20,076 | ₩19,741 | ₩19,848 | +0.27% | 87.2만 |
|---|
| 2026.06.16 | ₩19,781 | ₩19,901 | ₩19,700 | ₩19,781 | 0.00% | 62.9만 |
|---|
| 2026.06.15 | ₩20,129 | ₩20,170 | ₩19,808 | ₩19,875 | -1.27% | 111.7만 |
|---|
| 2026.06.12 | ₩20,451 | ₩20,901 | ₩20,451 | ₩20,465 | +0.07% | 71.4만 |
|---|
| 2026.06.11 | ₩21,041 | ₩21,122 | ₩20,478 | ₩20,585 | -2.17% | 90.1만 |
|---|
| 2026.06.10 | ₩20,532 | ₩21,189 | ₩20,532 | ₩20,840 | +1.50% | 69.6만 |
|---|
| 2026.06.09 | ₩20,880 | ₩20,880 | ₩20,418 | ₩20,532 | -1.67% | 91만 |
|---|
| 2026.06.08 | ₩20,639 | ₩20,927 | ₩20,572 | ₩20,813 | +0.84% | 58.7만 |
|---|
| 2026.06.05 | ₩20,693 | ₩20,706 | ₩20,465 | ₩20,465 | -1.10% | 70.8만 |
|---|
| 2026.06.04 | ₩20,398 | ₩20,720 | ₩20,344 | ₩20,706 | +1.51% | 50.1만 |
|---|
| 2026.06.03 | ₩20,532 | ₩20,652 | ₩20,418 | ₩20,478 | -0.26% | 149.5만 |
|---|
| 2026.06.02 | ₩20,438 | ₩20,639 | ₩20,371 | ₩20,424 | -0.07% | 90.7만 |
|---|
| 2026.06.01 | ₩20,451 | ₩20,720 | ₩20,304 | ₩20,411 | -0.20% | 104.1만 |
|---|
| 2026.05.29 | ₩19,727 | ₩20,170 | ₩19,566 | ₩20,129 | +2.04% | 115.2만 |
|---|
| 2026.05.28 | ₩19,982 | ₩19,982 | ₩19,452 | ₩19,593 | -1.95% | 72.9만 |
|---|
| 2026.05.27 | ₩19,727 | ₩19,826 | ₩19,459 | ₩19,553 | -0.88% | 77.2만 |
|---|
| 2026.05.26 | ₩20,317 | ₩20,384 | ₩19,781 | ₩19,781 | -2.64% | 97.1만 |
|---|
| 2026.05.22 | ₩20,357 | ₩20,492 | ₩20,183 | ₩20,371 | +0.07% | 69.4만 |
|---|
| 2026.05.21 | ₩20,317 | ₩20,471 | ₩20,150 | ₩20,465 | +0.73% | 61.5만 |
|---|
| 2026.05.20 | ₩20,384 | ₩20,652 | ₩20,156 | ₩20,277 | -0.53% | 88.6만 |
|---|
| 2026.05.19 | ₩20,559 | ₩20,652 | ₩20,317 | ₩20,518 | -0.20% | 104.4만 |
|---|
| 2026.05.18 | ₩20,585 | ₩20,787 | ₩20,384 | ₩20,746 | +0.78% | 125.9만 |
|---|
| 2026.05.15 | ₩20,612 | ₩20,726 | ₩20,465 | ₩20,706 | +0.46% | 78만 |
|---|
| 2026.05.14 | ₩20,585 | ₩20,733 | ₩20,492 | ₩20,518 | -0.33% | 70.4만 |
|---|
| 2026.05.13 | ₩20,693 | ₩20,734 | ₩20,264 | ₩20,545 | -0.71% | 123.7만 |
|---|
| 2026.05.12 | ₩20,559 | ₩20,860 | ₩20,478 | ₩20,478 | -0.39% | 224.4만 |
|---|
| 2026.05.11 | ₩19,673 | ₩19,915 | ₩19,586 | ₩19,781 | +0.55% | 78.4만 |
|---|
| 2026.05.08 | ₩19,432 | ₩19,620 | ₩19,204 | ₩19,513 | +0.41% | 74.8만 |
|---|
| 2026.05.07 | ₩19,043 | ₩19,620 | ₩18,869 | ₩19,459 | +2.18% | 111.6만 |
|---|
| 2026.05.06 | ₩19,969 | ₩20,341 | ₩19,452 | ₩19,566 | -2.01% | 87만 |
|---|
| 2026.05.05 | ₩20,988 | ₩20,988 | ₩20,559 | ₩20,666 | -1.53% | 62.8만 |
|---|
| 2026.05.04 | ₩20,800 | ₩20,954 | ₩20,666 | ₩20,934 | +0.64% | 95.2만 |
|---|
| 2026.05.01 | ₩20,585 | ₩20,807 | ₩20,290 | ₩20,733 | +0.72% | 57.2만 |
|---|
| 2026.04.30 | ₩20,411 | ₩20,773 | ₩20,317 | ₩20,652 | +1.18% | 138.5만 |
|---|
| 2026.04.29 | ₩20,250 | ₩20,545 | ₩20,170 | ₩20,545 | +1.46% | 108만 |
|---|
| 2026.04.28 | ₩20,009 | ₩20,337 | ₩19,875 | ₩20,183 | +0.87% | 81.4만 |
|---|
| 2026.04.27 | ₩19,901 | ₩19,955 | ₩19,694 | ₩19,821 | -0.40% | 194.4만 |
|---|
| 2026.04.24 | ₩19,539 | ₩19,714 | ₩19,456 | ₩19,714 | +0.89% | 60.5만 |
|---|
| 2026.04.23 | ₩19,513 | ₩19,647 | ₩19,399 | ₩19,566 | +0.27% | 59.7만 |
|---|
| 2026.04.22 | ₩19,285 | ₩19,566 | ₩19,285 | ₩19,499 | +1.11% | 49만 |
|---|
| 2026.04.21 | ₩19,057 | ₩19,271 | ₩18,882 | ₩19,231 | +0.91% | 50.8만 |
|---|
| 2026.04.20 | ₩19,030 | ₩19,097 | ₩18,849 | ₩18,936 | -0.49% | 64.7만 |
|---|
| 2026.04.17 | ₩19,043 | ₩19,070 | ₩18,493 | ₩18,882 | -0.85% | 110.5만 |
|---|
| 2026.04.16 | ₩19,150 | ₩19,472 | ₩19,150 | ₩19,378 | +1.19% | 45.5만 |
|---|
| 2026.04.15 | ₩19,150 | ₩19,231 | ₩18,996 | ₩19,097 | -0.28% | 46.2만 |
|---|
| 2026.04.14 | ₩19,365 | ₩19,486 | ₩19,043 | ₩19,043 | -1.66% | 49만 |
|---|
| 2026.04.13 | ₩19,741 | ₩19,767 | ₩19,352 | ₩19,446 | -1.49% | 47.1만 |
|---|
| 2026.04.10 | ₩19,218 | ₩19,472 | ₩19,218 | ₩19,446 | +1.19% | 39.7만 |
|---|
| 2026.04.09 | ₩19,513 | ₩19,846 | ₩19,218 | ₩19,285 | -1.17% | 58.1만 |
|---|
| 2026.04.08 | ₩19,378 | ₩19,566 | ₩19,124 | ₩19,459 | +0.42% | 87.5만 |
|---|
| 2026.04.07 | ₩20,089 | ₩20,265 | ₩19,995 | ₩20,116 | +0.13% | 80만 |
|---|
| 2026.04.06 | ₩19,834 | ₩20,116 | ₩19,620 | ₩20,089 | +1.28% | 81.6만 |
|---|
| 2026.04.02 | ₩19,593 | ₩19,868 | ₩19,459 | ₩19,794 | +1.03% | 143.6만 |
|---|
| 2026.04.01 | ₩19,204 | ₩19,211 | ₩18,802 | ₩18,976 | -1.19% | 115.4만 |
|---|
| 2026.03.31 | ₩20,036 | ₩20,183 | ₩19,244 | ₩19,405 | -3.15% | 97.7만 |
|---|
| 2026.03.30 | ₩19,928 | ₩20,022 | ₩19,727 | ₩19,901 | -0.13% | 65.2만 |
|---|
| 2026.03.27 | ₩19,700 | ₩19,834 | ₩19,620 | ₩19,727 | +0.14% | 71.9만 |
|---|
| 2026.03.26 | ₩19,620 | ₩19,708 | ₩19,405 | ₩19,620 | 0.00% | 72.9만 |
|---|
| 2026.03.25 | ₩19,633 | ₩19,767 | ₩19,439 | ₩19,486 | -0.75% | 61.8만 |
|---|
| 2026.03.24 | ₩19,566 | ₩19,901 | ₩19,526 | ₩19,673 | +0.55% | 107.1만 |
|---|
| 2026.03.23 | ₩19,378 | ₩19,513 | ₩19,171 | ₩19,446 | +0.35% | 77.3만 |
|---|
| 2026.03.20 | ₩19,513 | ₩19,848 | ₩19,365 | ₩19,378 | -0.69% | 92.2만 |
|---|
| 2026.03.19 | ₩19,258 | ₩19,714 | ₩19,258 | ₩19,459 | +1.04% | 138.9만 |
|---|
| 2026.03.18 | ₩19,204 | ₩19,391 | ₩19,043 | ₩19,311 | +0.56% | 82.6만 |
|---|
| 2026.03.17 | ₩19,915 | ₩19,928 | ₩19,553 | ₩19,673 | -1.21% | 102.6만 |
|---|
| 2026.03.16 | ₩19,714 | ₩19,888 | ₩19,513 | ₩19,767 | +0.27% | 100.7만 |
|---|
| 2026.03.13 | ₩19,419 | ₩19,754 | ₩19,311 | ₩19,754 | +1.73% | 94.5만 |
|---|
| 2026.03.12 | ₩19,566 | ₩19,754 | ₩19,365 | ₩19,459 | -0.55% | 69.8만 |
|---|
| 2026.03.11 | ₩18,976 | ₩19,606 | ₩18,976 | ₩19,606 | +3.32% | 127.3만 |
|---|
| 2026.03.10 | ₩19,446 | ₩19,446 | ₩18,936 | ₩18,936 | -2.62% | 68만 |
|---|
| 2026.03.09 | ₩19,311 | ₩19,452 | ₩19,090 | ₩19,177 | -0.69% | 112.3만 |
|---|
| 2026.03.06 | ₩19,580 | ₩19,714 | ₩19,278 | ₩19,311 | -1.37% | 94.2만 |
|---|
| 2026.03.05 | ₩19,647 | ₩19,821 | ₩19,432 | ₩19,526 | -0.61% | 71.4만 |
|---|
| 2026.03.04 | ₩19,419 | ₩19,673 | ₩19,258 | ₩19,513 | +0.48% | 57.6만 |
|---|
| 2026.03.03 | ₩19,459 | ₩19,955 | ₩19,218 | ₩19,499 | +0.21% | 79.1만 |
|---|
| 2026.03.02 | ₩19,781 | ₩19,781 | ₩19,285 | ₩19,539 | -1.22% | 91.7만 |
|---|
| 2026.02.27 | ₩19,580 | ₩19,671 | ₩18,936 | ₩19,231 | -1.78% | 77.1만 |
|---|
| 2026.02.26 | ₩19,432 | ₩19,492 | ₩18,614 | ₩19,446 | +0.07% | 84.5만 |
|---|
| 2026.02.25 | ₩18,922 | ₩19,030 | ₩18,559 | ₩18,949 | +0.14% | 40만 |
|---|
| 2026.02.24 | ₩18,976 | ₩18,976 | ₩18,708 | ₩18,949 | -0.14% | 36.1만 |
|---|
| 2026.02.23 | ₩19,258 | ₩19,419 | ₩18,936 | ₩18,963 | -1.53% | 52.5만 |
|---|
| 2026.02.20 | ₩18,869 | ₩19,258 | ₩18,869 | ₩19,244 | +1.99% | 88.3만 |
|---|
| 2026.02.19 | ₩19,244 | ₩19,311 | ₩18,990 | ₩19,097 | -0.77% | 56.1만 |
|---|
| 2026.02.18 | ₩18,909 | ₩19,164 | ₩18,668 | ₩19,097 | +0.99% | 80만 |
|---|
| 2026.02.17 | ₩18,922 | ₩19,003 | ₩18,332 | ₩18,721 | -1.06% | 57.5만 |
|---|
| 2026.02.13 | ₩18,855 | ₩18,963 | ₩18,697 | ₩18,882 | +0.14% | 44.4만 |
|---|
| 2026.02.12 | ₩19,043 | ₩19,043 | ₩18,560 | ₩18,855 | -0.99% | 75.9만 |
|---|
| 2026.02.11 | ₩18,896 | ₩19,189 | ₩18,802 | ₩19,016 | +0.64% | 76.7만 |
|---|
| 2026.02.10 | ₩19,030 | ₩19,030 | ₩18,668 | ₩18,735 | -1.55% | 37.5만 |
|---|
| 2026.02.09 | ₩18,534 | ₩18,936 | ₩18,453 | ₩18,882 | +1.88% | 46.1만 |
|---|
| 2026.02.06 | ₩18,279 | ₩18,534 | ₩18,252 | ₩18,493 | +1.17% | 47.1만 |
|---|
| 2026.02.05 | ₩18,373 | ₩18,373 | ₩17,903 | ₩18,185 | -1.02% | 44.3만 |
|---|
| 2026.02.04 | ₩18,212 | ₩18,493 | ₩18,078 | ₩18,373 | +0.88% | 63.3만 |
|---|
| 2026.02.03 | ₩17,769 | ₩18,218 | ₩17,608 | ₩18,145 | +2.11% | 51.7만 |
|---|
| 2026.02.02 | ₩17,729 | ₩17,984 | ₩17,608 | ₩17,769 | +0.23% | 56.4만 |
|---|
| 2026.01.30 | ₩18,037 | ₩18,171 | ₩17,809 | ₩18,011 | -0.15% | 61.7만 |
|---|
| 2026.01.29 | ₩18,011 | ₩18,279 | ₩17,783 | ₩18,024 | +0.07% | 71.5만 |
|---|
| 2026.01.28 | ₩17,836 | ₩17,863 | ₩17,619 | ₩17,836 | 0.00% | 42.4만 |
|---|
| 2026.01.27 | ₩17,407 | ₩17,823 | ₩17,327 | ₩17,716 | +1.77% | 68.7만 |
|---|
| 2026.01.26 | ₩17,353 | ₩17,380 | ₩17,045 | ₩17,300 | -0.31% | 58.9만 |
|---|
| 2026.01.23 | ₩17,233 | ₩17,313 | ₩17,005 | ₩17,233 | 0.00% | 59.2만 |
|---|
| 2026.01.22 | ₩16,884 | ₩17,152 | ₩16,763 | ₩17,045 | +0.95% | 57.2만 |
|---|
| 2026.01.21 | ₩16,790 | ₩17,099 | ₩16,710 | ₩16,884 | +0.56% | 81.8만 |
|---|
| 2026.01.20 | ₩16,468 | ₩16,601 | ₩16,321 | ₩16,442 | -0.16% | 63.5만 |
|---|
| 2026.01.16 | ₩16,750 | ₩16,750 | ₩16,146 | ₩16,307 | -2.64% | 72.3만 |
|---|
| 2026.01.15 | ₩16,817 | ₩16,817 | ₩16,417 | ₩16,710 | -0.64% | 69.3만 |
|---|
| 2026.01.14 | ₩16,442 | ₩17,099 | ₩16,442 | ₩16,884 | +2.69% | 97.6만 |
|---|
| 2026.01.13 | ₩16,361 | ₩16,817 | ₩16,294 | ₩16,643 | +1.72% | 100.5만 |
|---|
| 2026.01.12 | ₩15,825 | ₩16,227 | ₩15,784 | ₩16,187 | +2.29% | 82.8만 |
|---|
| 2026.01.09 | ₩15,865 | ₩16,012 | ₩15,717 | ₩15,865 | 0.00% | 61.2만 |
|---|
| 2026.01.08 | ₩15,422 | ₩15,979 | ₩15,395 | ₩15,851 | +2.78% | 52만 |
|---|
| 2026.01.07 | ₩15,610 | ₩15,610 | ₩15,315 | ₩15,422 | -1.20% | 51.9만 |
|---|
| 2026.01.06 | ₩15,784 | ₩15,945 | ₩15,610 | ₩15,637 | -0.93% | 64만 |
|---|
| 2026.01.05 | ₩16,294 | ₩16,307 | ₩15,556 | ₩15,811 | -2.96% | 76.4만 |
|---|
| 2026.01.02 | ₩15,798 | ₩16,200 | ₩15,677 | ₩16,133 | +2.12% | 60만 |
|---|
| 2025.12.31 | ₩15,838 | ₩15,838 | ₩15,637 | ₩15,771 | -0.42% | 77.1만 |
|---|
| 2025.12.30 | ₩15,758 | ₩15,986 | ₩15,758 | ₩15,851 | +0.60% | 81.8만 |
|---|
| 2025.12.29 | ₩15,637 | ₩15,838 | ₩15,583 | ₩15,677 | +0.26% | 90만 |
|---|
| 2025.12.26 | ₩15,476 | ₩15,555 | ₩15,409 | ₩15,530 | +0.35% | 58만 |
|---|
| 2025.12.24 | ₩15,409 | ₩15,503 | ₩15,367 | ₩15,476 | +0.44% | 23.1만 |
|---|
| 2025.12.23 | ₩15,382 | ₩15,543 | ₩15,382 | ₩15,503 | +0.78% | 61.5만 |
|---|
| 2025.12.22 | ₩15,315 | ₩15,516 | ₩15,288 | ₩15,449 | +0.88% | 93.9만 |
|---|
| 2025.12.19 | ₩15,395 | ₩15,543 | ₩15,168 | ₩15,235 | -1.05% | 216만 |
|---|
| 2025.12.18 | ₩15,530 | ₩15,530 | ₩15,248 | ₩15,355 | -1.12% | 80.7만 |
|---|
| 2025.12.17 | ₩15,463 | ₩15,583 | ₩15,221 | ₩15,516 | +0.35% | 95.8만 |
|---|
| 2025.12.16 | ₩15,677 | ₩15,703 | ₩15,235 | ₩15,422 | -1.63% | 119.7만 |
|---|
| 2025.12.15 | ₩16,482 | ₩16,495 | ₩15,664 | ₩15,811 | -4.07% | 121.5만 |
|---|
| 2025.12.12 | ₩16,589 | ₩16,670 | ₩16,401 | ₩16,468 | -0.73% | 49.6만 |
|---|
| 2025.12.11 | ₩16,763 | ₩16,911 | ₩16,374 | ₩16,509 | -1.52% | 80.4만 |
|---|
| 2025.12.10 | ₩16,965 | ₩16,991 | ₩16,723 | ₩16,871 | -0.55% | 50.7만 |
|---|
| 2025.12.09 | ₩17,112 | ₩17,193 | ₩16,951 | ₩16,965 | -0.86% | 47.3만 |
|---|
| 2025.12.08 | ₩17,273 | ₩17,313 | ₩16,991 | ₩17,045 | -1.32% | 55.9만 |
|---|
| 2025.12.05 | ₩17,032 | ₩17,488 | ₩17,018 | ₩17,206 | +1.02% | 53.8만 |
|---|
| 2025.12.04 | ₩17,085 | ₩17,167 | ₩17,025 | ₩17,072 | -0.08% | 53.1만 |
|---|
| 2025.12.03 | ₩16,777 | ₩17,072 | ₩16,763 | ₩17,018 | +1.44% | 54.1만 |
|---|
| 2025.12.02 | ₩16,924 | ₩16,924 | ₩16,656 | ₩16,777 | -0.87% | 32.1만 |
|---|
| 2025.12.01 | ₩16,629 | ₩17,032 | ₩16,629 | ₩16,911 | +1.69% | 55.9만 |
|---|
| 2025.11.28 | ₩16,267 | ₩16,737 | ₩16,254 | ₩16,696 | +2.64% | 28.1만 |
|---|
| 2025.11.26 | ₩16,388 | ₩16,562 | ₩16,160 | ₩16,321 | -0.41% | 99만 |
|---|
| 2025.11.25 | ₩16,804 | ₩16,830 | ₩16,294 | ₩16,522 | -1.68% | 129.5만 |
|---|
| 2025.11.24 | ₩17,648 | ₩17,648 | ₩16,757 | ₩16,911 | -4.18% | 154.5만 |
|---|
| 2025.11.21 | ₩17,689 | ₩17,903 | ₩17,488 | ₩17,769 | +0.45% | 47만 |
|---|
| 2025.11.20 | ₩17,850 | ₩18,095 | ₩17,662 | ₩17,689 | -0.90% | 36.9만 |
|---|
| 2025.11.19 | ₩17,514 | ₩17,756 | ₩17,434 | ₩17,729 | +1.23% | 42.5만 |
|---|
| 2025.11.18 | ₩17,568 | ₩17,809 | ₩17,508 | ₩17,783 | +1.22% | 52만 |
|---|
| 2025.11.17 | ₩18,037 | ₩18,051 | ₩17,581 | ₩17,648 | -2.16% | 53.6만 |
|---|
| 2025.11.14 | ₩18,440 | ₩18,560 | ₩18,239 | ₩18,493 | +0.29% | 51.6만 |
|---|
| 2025.11.13 | ₩18,346 | ₩18,465 | ₩18,171 | ₩18,332 | -0.07% | 44.3만 |
|---|
| 2025.11.12 | ₩18,319 | ₩18,399 | ₩18,185 | ₩18,373 | +0.29% | 55.7만 |
|---|
| 2025.11.11 | ₩18,252 | ₩18,399 | ₩18,133 | ₩18,319 | +0.37% | 64만 |
|---|
| 2025.11.10 | ₩18,037 | ₩18,198 | ₩17,843 | ₩18,118 | +0.45% | 48.8만 |
|---|
| 2025.11.07 | ₩17,568 | ₩17,957 | ₩17,568 | ₩17,957 | +2.21% | 33.7만 |
|---|
| 2025.11.06 | ₩17,930 | ₩18,171 | ₩17,501 | ₩17,648 | -1.57% | 29.5만 |
|---|
| 2025.11.05 | ₩17,595 | ₩17,729 | ₩17,434 | ₩17,595 | 0.00% | 38만 |
|---|
| 2025.11.04 | ₩17,514 | ₩17,581 | ₩17,331 | ₩17,528 | +0.08% | 41.4만 |
|---|
| 2025.11.03 | ₩17,742 | ₩17,876 | ₩17,592 | ₩17,635 | -0.60% | 63.3만 |
|---|
| 2025.10.31 | ₩17,783 | ₩17,923 | ₩17,729 | ₩17,756 | -0.15% | 41.6만 |
|---|
| 2025.10.30 | ₩17,769 | ₩17,972 | ₩17,689 | ₩17,783 | +0.08% | 33.6만 |
|---|
| 2025.10.29 | ₩17,903 | ₩18,051 | ₩17,729 | ₩17,783 | -0.67% | 42.1만 |
|---|
| 2025.10.28 | ₩17,944 | ₩17,984 | ₩17,702 | ₩17,863 | -0.45% | 53.2만 |
|---|
| 2025.10.27 | ₩18,037 | ₩18,079 | ₩17,863 | ₩17,876 | -0.89% | 39.4만 |
|---|
| 2025.10.24 | ₩18,078 | ₩18,091 | ₩17,836 | ₩17,917 | -0.89% | 24.4만 |
|---|
| 2025.10.23 | ₩17,930 | ₩18,037 | ₩17,769 | ₩17,944 | +0.07% | 24.7만 |
|---|
| 2025.10.22 | ₩17,568 | ₩17,648 | ₩17,333 | ₩17,595 | +0.15% | 34.7만 |
|---|
| 2025.10.21 | ₩17,702 | ₩17,756 | ₩17,380 | ₩17,380 | -1.82% | 26.9만 |
|---|
| 2025.10.20 | ₩17,233 | ₩17,622 | ₩17,233 | ₩17,608 | +2.18% | 29.3만 |
|---|
| 2025.10.17 | ₩17,179 | ₩17,407 | ₩17,058 | ₩17,233 | +0.31% | 43.8만 |
|---|
| 2025.10.16 | ₩17,568 | ₩17,568 | ₩17,152 | ₩17,206 | -2.06% | 37.1만 |
|---|
| 2025.10.15 | ₩17,447 | ₩17,666 | ₩17,380 | ₩17,420 | -0.15% | 31.4만 |
|---|
| 2025.10.14 | ₩17,327 | ₩17,441 | ₩17,166 | ₩17,340 | +0.08% | 45.4만 |
|---|
| 2025.10.13 | ₩17,581 | ₩17,595 | ₩17,394 | ₩17,555 | -0.15% | 46만 |
|---|
| 2025.10.10 | ₩17,836 | ₩17,944 | ₩17,321 | ₩17,340 | -2.78% | 62.9만 |
|---|