시장 데이터를 불러오는 중
전체 종목
나이프 리버 과거 주가
Knife Riv Holding Co. Common Stock · KNF · NYSE
주요 사업 분야는 비금속 광물 채굴입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Knife Riv Holding Co. Common Stock · KNF · NYSE
주요 사업 분야는 비금속 광물 채굴입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩69,641 | ₩69,641 | ₩66,371 | ₩66,787 | -4.10% | 59.8만 |
| 2026.10.08 | ₩67,095 | ₩70,351 | ₩66,217 | ₩70,043 | +4.39% | 148.4만 |
| 2026.10.07 | ₩70,351 | ₩70,351 | ₩67,470 | ₩67,725 | -3.73% | 83.1만 |
| 2026.10.06 | ₩70,726 | ₩71,798 | ₩69,909 | ₩71,329 | +0.85% | 74.8만 |
| 2026.10.05 | ₩66,452 | ₩70,070 | ₩65,869 | ₩69,641 | +4.80% | 113.2만 |
| 2026.10.02 | ₩69,185 | ₩69,199 | ₩66,532 | ₩67,443 | -2.52% | 89.4만 |
| 2026.10.01 | ₩68,194 | ₩68,578 | ₩66,579 | ₩67,832 | -0.53% | 142.7만 |
| 2026.09.30 | ₩70,994 | ₩70,994 | ₩67,269 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,564 |
| -4.83% |
| 136.1만 |
| 2026.09.29 | ₩72,066 | ₩73,420 | ₩69,782 | ₩70,592 | -2.05% | 114.1만 |
|---|
| 2026.09.28 | ₩72,133 | ₩73,071 | ₩71,289 | ₩71,517 | -0.85% | 131.3만 |
|---|
| 2026.09.25 | ₩71,557 | ₩73,507 | ₩70,914 | ₩73,138 | +2.21% | 117.7만 |
|---|
| 2026.09.24 | ₩71,329 | ₩72,629 | ₩70,170 | ₩71,517 | +0.26% | 175.3만 |
|---|
| 2026.09.23 | ₩73,594 | ₩74,867 | ₩67,892 | ₩68,917 | -6.35% | 192.9만 |
|---|
| 2026.09.22 | ₩76,395 | ₩76,636 | ₩72,951 | ₩74,800 | -2.09% | 76.4만 |
|---|
| 2026.09.21 | ₩73,607 | ₩74,706 | ₩72,281 | ₩74,251 | +0.87% | 118.3만 |
|---|
| 2026.09.18 | ₩72,334 | ₩73,554 | ₩71,816 | ₩72,951 | +0.85% | 137.9만 |
|---|
| 2026.09.17 | ₩76,247 | ₩76,247 | ₩72,549 | ₩73,018 | -4.24% | 95.1만 |
|---|
| 2026.09.16 | ₩76,033 | ₩77,051 | ₩74,063 | ₩74,532 | -1.97% | 112.5만 |
|---|
| 2026.09.15 | ₩75,430 | ₩76,689 | ₩74,063 | ₩75,792 | +0.48% | 145.1만 |
|---|
| 2026.09.14 | ₩75,966 | ₩77,204 | ₩75,376 | ₩75,671 | -0.39% | 71.1만 |
|---|
| 2026.09.11 | ₩77,895 | ₩78,378 | ₩76,884 | ₩77,225 | -0.86% | 95.3만 |
|---|
| 2026.09.10 | ₩76,368 | ₩78,565 | ₩76,368 | ₩76,622 | +0.33% | 81.3만 |
|---|
| 2026.09.09 | ₩80,696 | ₩81,534 | ₩77,400 | ₩77,681 | -3.74% | 114.1만 |
|---|
| 2026.09.08 | ₩82,599 | ₩83,869 | ₩81,587 | ₩82,317 | -0.34% | 68.1만 |
|---|
| 2026.09.04 | ₩82,880 | ₩84,086 | ₩82,411 | ₩82,853 | -0.03% | 48.5만 |
|---|
| 2026.09.03 | ₩83,162 | ₩83,960 | ₩80,495 | ₩83,255 | +0.11% | 109.9만 |
|---|
| 2026.09.02 | ₩81,580 | ₩83,751 | ₩81,379 | ₩82,063 | +0.59% | 155만 |
|---|
| 2026.09.01 | ₩82,760 | ₩83,751 | ₩81,658 | ₩82,813 | +0.06% | 84.8만 |
|---|
| 2026.08.31 | ₩85,239 | ₩86,043 | ₩83,751 | ₩84,019 | -1.43% | 85.7만 |
|---|
| 2026.08.28 | ₩89,661 | ₩91,128 | ₩86,069 | ₩86,083 | -3.99% | 50.9만 |
|---|
| 2026.08.27 | ₩88,549 | ₩90,485 | ₩88,267 | ₩89,205 | +0.74% | 65만 |
|---|
| 2026.08.26 | ₩88,683 | ₩89,741 | ₩87,711 | ₩89,513 | +0.94% | 116.2만 |
|---|
| 2026.08.25 | ₩87,369 | ₩89,500 | ₩85,989 | ₩88,173 | +0.92% | 113.9만 |
|---|
| 2026.08.24 | ₩88,790 | ₩90,827 | ₩85,145 | ₩85,306 | -3.92% | 73.8만 |
|---|
| 2026.08.21 | ₩89,366 | ₩89,366 | ₩86,967 | ₩88,669 | -0.78% | 58.2만 |
|---|
| 2026.08.20 | ₩86,753 | ₩89,460 | ₩86,043 | ₩88,388 | +1.88% | 116.5만 |
|---|
| 2026.08.19 | ₩88,133 | ₩89,768 | ₩87,946 | ₩88,147 | +0.02% | 46.7만 |
|---|
| 2026.08.18 | ₩88,750 | ₩90,116 | ₩85,480 | ₩87,704 | -1.18% | 77만 |
|---|
| 2026.08.17 | ₩88,415 | ₩89,982 | ₩87,410 | ₩89,312 | +1.02% | 69.6만 |
|---|
| 2026.08.14 | ₩88,348 | ₩90,069 | ₩87,544 | ₩88,977 | +0.71% | 45.8만 |
|---|
| 2026.08.13 | ₩91,269 | ₩91,537 | ₩88,267 | ₩88,334 | -3.22% | 43.2만 |
|---|
| 2026.08.12 | ₩91,671 | ₩92,200 | ₩89,956 | ₩90,344 | -1.45% | 54.7만 |
|---|
| 2026.08.11 | ₩90,545 | ₩92,167 | ₩89,131 | ₩91,322 | +0.86% | 66.5만 |
|---|
| 2026.08.10 | ₩88,147 | ₩91,376 | ₩87,101 | ₩90,478 | +2.65% | 96.8만 |
|---|
| 2026.08.07 | ₩90,358 | ₩92,126 | ₩89,178 | ₩89,513 | -0.93% | 93.6만 |
|---|
| 2026.08.06 | ₩90,666 | ₩92,126 | ₩88,750 | ₩90,465 | -0.22% | 80.9만 |
|---|
| 2026.08.05 | ₩93,788 | ₩94,713 | ₩89,044 | ₩90,840 | -3.14% | 193.9만 |
|---|
| 2026.08.04 | ₩95,342 | ₩96,535 | ₩88,147 | ₩93,145 | -2.30% | 331.4만 |
|---|
| 2026.08.03 | ₩99,295 | ₩106,136 | ₩99,295 | ₩105,647 | +6.40% | 85.1만 |
|---|
| 2026.07.31 | ₩97,232 | ₩100,287 | ₩96,495 | ₩98,049 | +0.84% | 51만 |
|---|
| 2026.07.30 | ₩104,187 | ₩104,187 | ₩97,091 | ₩97,888 | -6.05% | 51.3만 |
|---|
| 2026.07.29 | ₩104,749 | ₩106,424 | ₩101,064 | ₩102,136 | -2.49% | 54.6만 |
|---|
| 2026.07.28 | ₩106,826 | ₩109,225 | ₩105,205 | ₩105,862 | -0.90% | 55.9만 |
|---|
| 2026.07.27 | ₩107,001 | ₩107,604 | ₩103,898 | ₩105,245 | -1.64% | 33.9만 |
|---|
| 2026.07.24 | ₩105,339 | ₩106,404 | ₩103,115 | ₩104,602 | -0.70% | 28만 |
|---|
| 2026.07.23 | ₩104,267 | ₩105,882 | ₩102,739 | ₩104,053 | -0.21% | 31.2만 |
|---|
| 2026.07.22 | ₩107,376 | ₩108,877 | ₩105,969 | ₩106,545 | -0.77% | 40.3만 |
|---|
| 2026.07.21 | ₩106,384 | ₩107,282 | ₩104,146 | ₩106,411 | +0.03% | 34.6만 |
|---|
| 2026.07.20 | ₩110,511 | ₩110,511 | ₩104,562 | ₩105,285 | -4.73% | 38.1만 |
|---|
| 2026.07.17 | ₩109,614 | ₩113,138 | ₩109,372 | ₩109,493 | -0.11% | 37.4만 |
|---|
| 2026.07.16 | ₩110,351 | ₩114,592 | ₩108,970 | ₩111,999 | +1.49% | 60.7만 |
|---|
| 2026.07.15 | ₩107,295 | ₩110,672 | ₩106,867 | ₩110,270 | +2.77% | 53만 |
|---|
| 2026.07.14 | ₩107,228 | ₩107,939 | ₩105,982 | ₩107,282 | +0.05% | 25.3만 |
|---|
| 2026.07.13 | ₩107,068 | ₩108,635 | ₩104,857 | ₩105,071 | -1.86% | 25.6만 |
|---|
| 2026.07.10 | ₩104,629 | ₩110,163 | ₩104,629 | ₩108,662 | +3.86% | 42.1만 |
|---|
| 2026.07.09 | ₩106,518 | ₩107,845 | ₩104,012 | ₩104,937 | -1.48% | 43.9만 |
|---|
| 2026.07.08 | ₩108,702 | ₩108,702 | ₩105,192 | ₩106,692 | -1.85% | 51.6만 |
|---|
| 2026.07.07 | ₩112,910 | ₩113,486 | ₩107,202 | ₩109,265 | -3.23% | 34.8만 |
|---|
| 2026.07.06 | ₩114,197 | ₩115,074 | ₩112,810 | ₩113,969 | -0.20% | 26.3만 |
|---|
| 2026.07.02 | ₩111,959 | ₩113,902 | ₩110,873 | ₩113,741 | +1.59% | 37.3만 |
|---|
| 2026.07.01 | ₩111,302 | ₩111,965 | ₩108,716 | ₩111,047 | -0.23% | 34만 |
|---|
| 2026.06.30 | ₩115,724 | ₩116,408 | ₩110,632 | ₩112,093 | -3.14% | 68.7만 |
|---|
| 2026.06.29 | ₩121,500 | ₩124,568 | ₩114,625 | ₩115,228 | -5.16% | 70.9만 |
|---|
| 2026.06.26 | ₩124,072 | ₩124,957 | ₩121,419 | ₩124,568 | +0.40% | 158.2만 |
|---|
| 2026.06.25 | ₩123,268 | ₩129,017 | ₩122,907 | ₩124,488 | +0.99% | 74.2만 |
|---|
| 2026.06.24 | ₩117,064 | ₩124,783 | ₩114,250 | ₩121,674 | +3.94% | 89.7만 |
|---|
| 2026.06.23 | ₩115,068 | ₩119,228 | ₩114,826 | ₩116,099 | +0.90% | 51.6만 |
|---|
| 2026.06.22 | ₩115,228 | ₩118,431 | ₩114,264 | ₩117,238 | +1.74% | 44.8만 |
|---|
| 2026.06.18 | ₩113,593 | ₩118,330 | ₩112,990 | ₩115,563 | +1.73% | 96.2만 |
|---|
| 2026.06.17 | ₩109,935 | ₩116,850 | ₩109,694 | ₩111,838 | +1.73% | 94.8만 |
|---|
| 2026.06.16 | ₩109,640 | ₩111,650 | ₩108,917 | ₩109,989 | +0.32% | 90.6만 |
|---|
| 2026.06.15 | ₩106,130 | ₩110,049 | ₩105,955 | ₩108,300 | +2.05% | 75.2만 |
|---|
| 2026.06.12 | ₩102,646 | ₩105,393 | ₩101,466 | ₩103,074 | +0.42% | 41.8만 |
|---|
| 2026.06.11 | ₩98,625 | ₩102,280 | ₩98,237 | ₩101,734 | +3.15% | 56.7만 |
|---|
| 2026.06.10 | ₩103,034 | ₩103,771 | ₩97,111 | ₩97,165 | -5.70% | 76.1만 |
|---|
| 2026.06.09 | ₩98,398 | ₩102,940 | ₩97,955 | ₩102,230 | +3.89% | 69.9만 |
|---|
| 2026.06.08 | ₩98,853 | ₩98,853 | ₩96,495 | ₩96,696 | -2.18% | 60.3만 |
|---|
| 2026.06.05 | ₩102,404 | ₩103,141 | ₩99,175 | ₩99,376 | -2.96% | 31.2만 |
|---|
| 2026.06.04 | ₩103,088 | ₩104,053 | ₩101,661 | ₩102,686 | -0.39% | 25.9만 |
|---|
| 2026.06.03 | ₩104,227 | ₩105,419 | ₩100,689 | ₩102,002 | -2.13% | 42.5만 |
|---|
| 2026.06.02 | ₩105,393 | ₩106,718 | ₩103,718 | ₩105,098 | -0.28% | 59.4만 |
|---|
| 2026.06.01 | ₩101,600 | ₩105,366 | ₩100,582 | ₩105,245 | +3.59% | 48.1만 |
|---|
| 2026.05.29 | ₩105,232 | ₩106,706 | ₩104,602 | ₩105,205 | -0.03% | 71.4만 |
|---|
| 2026.05.28 | ₩103,704 | ₩106,143 | ₩102,784 | ₩105,527 | +1.76% | 36만 |
|---|
| 2026.05.27 | ₩102,096 | ₩105,192 | ₩102,096 | ₩104,924 | +2.77% | 34.7만 |
|---|
| 2026.05.26 | ₩97,285 | ₩100,542 | ₩96,752 | ₩100,247 | +3.04% | 52.5만 |
|---|
| 2026.05.22 | ₩98,733 | ₩99,885 | ₩96,200 | ₩96,749 | -2.01% | 81.1만 |
|---|
| 2026.05.21 | ₩96,562 | ₩99,389 | ₩95,463 | ₩98,692 | +2.21% | 55.9만 |
|---|
| 2026.05.20 | ₩95,610 | ₩98,786 | ₩94,364 | ₩98,518 | +3.04% | 95.4만 |
|---|
| 2026.05.19 | ₩97,500 | ₩97,835 | ₩92,959 | ₩94,914 | -2.65% | 79.2만 |
|---|
| 2026.05.18 | ₩101,440 | ₩103,208 | ₩99,523 | ₩99,845 | -1.57% | 52.8만 |
|---|
| 2026.05.15 | ₩105,460 | ₩105,460 | ₩100,823 | ₩101,708 | -3.56% | 38.4만 |
|---|
| 2026.05.14 | ₩107,791 | ₩109,216 | ₩105,862 | ₩107,161 | -0.58% | 50.1만 |
|---|
| 2026.05.13 | ₩109,118 | ₩110,511 | ₩104,950 | ₩106,719 | -2.20% | 66.9만 |
|---|
| 2026.05.12 | ₩114,759 | ₩114,759 | ₩110,297 | ₩110,431 | -3.77% | 59.8만 |
|---|
| 2026.05.11 | ₩120,669 | ₩121,057 | ₩114,679 | ₩114,813 | -4.85% | 51.1만 |
|---|
| 2026.05.08 | ₩120,039 | ₩122,545 | ₩115,818 | ₩121,178 | +0.95% | 30.1만 |
|---|
| 2026.05.07 | ₩124,381 | ₩124,381 | ₩118,404 | ₩118,900 | -4.41% | 42.5만 |
|---|
| 2026.05.06 | ₩120,602 | ₩123,329 | ₩116,910 | ₩122,625 | +1.68% | 57.8만 |
|---|
| 2026.05.05 | ₩116,501 | ₩118,176 | ₩111,409 | ₩116,743 | +0.21% | 63.3만 |
|---|
| 2026.05.04 | ₩123,536 | ₩123,778 | ₩119,650 | ₩121,004 | -2.05% | 56.2만 |
|---|
| 2026.05.01 | ₩124,568 | ₩126,216 | ₩121,413 | ₩124,595 | +0.02% | 50.2만 |
|---|
| 2026.04.30 | ₩120,588 | ₩124,367 | ₩119,262 | ₩124,019 | +2.84% | 60.4만 |
|---|
| 2026.04.29 | ₩119,155 | ₩122,143 | ₩116,186 | ₩120,213 | +0.89% | 60.1만 |
|---|
| 2026.04.28 | ₩119,262 | ₩120,227 | ₩116,697 | ₩117,975 | -1.08% | 28.8만 |
|---|
| 2026.04.27 | ₩118,578 | ₩121,325 | ₩118,525 | ₩119,128 | +0.46% | 39.5만 |
|---|
| 2026.04.24 | ₩117,372 | ₩120,736 | ₩117,091 | ₩119,463 | +1.78% | 35.7만 |
|---|
| 2026.04.23 | ₩122,491 | ₩122,491 | ₩115,912 | ₩118,391 | -3.35% | 34.8만 |
|---|
| 2026.04.22 | ₩119,731 | ₩120,374 | ₩117,091 | ₩118,980 | -0.63% | 32.5만 |
|---|
| 2026.04.21 | ₩120,240 | ₩121,325 | ₩118,016 | ₩118,109 | -1.77% | 57만 |
|---|
| 2026.04.20 | ₩118,525 | ₩121,500 | ₩117,520 | ₩120,146 | +1.37% | 28.4만 |
|---|
| 2026.04.17 | ₩115,429 | ₩121,272 | ₩114,833 | ₩119,423 | +3.46% | 56.2만 |
|---|
| 2026.04.16 | ₩113,875 | ₩114,424 | ₩111,470 | ₩112,361 | -1.33% | 23만 |
|---|
| 2026.04.15 | ₩117,600 | ₩118,397 | ₩113,185 | ₩113,660 | -3.35% | 32.2만 |
|---|
| 2026.04.14 | ₩116,354 | ₩118,873 | ₩113,660 | ₩118,779 | +2.08% | 39.7만 |
|---|
| 2026.04.13 | ₩111,021 | ₩116,166 | ₩110,230 | ₩116,059 | +4.54% | 39.3만 |
|---|
| 2026.04.10 | ₩115,255 | ₩115,805 | ₩112,454 | ₩112,642 | -2.27% | 47.8만 |
|---|
| 2026.04.09 | ₩109,882 | ₩115,403 | ₩108,582 | ₩114,518 | +4.22% | 44.8만 |
|---|
| 2026.04.08 | ₩107,965 | ₩111,449 | ₩105,728 | ₩111,356 | +3.14% | 82.2만 |
|---|
| 2026.04.07 | ₩99,349 | ₩101,312 | ₩97,821 | ₩100,662 | +1.32% | 54.3만 |
|---|
| 2026.04.06 | ₩99,175 | ₩101,533 | ₩99,094 | ₩100,260 | +1.09% | 53만 |
|---|
| 2026.04.02 | ₩106,934 | ₩109,332 | ₩98,987 | ₩99,041 | -7.38% | 111.5만 |
|---|
| 2026.04.01 | ₩109,882 | ₩112,454 | ₩109,654 | ₩110,029 | +0.13% | 41.7만 |
|---|
| 2026.03.31 | ₩107,764 | ₩110,887 | ₩104,602 | ₩109,413 | +1.53% | 42.1만 |
|---|
| 2026.03.30 | ₩108,341 | ₩108,723 | ₩104,361 | ₩105,875 | -2.28% | 66.1만 |
|---|
| 2026.03.27 | ₩112,722 | ₩113,942 | ₩106,612 | ₩107,470 | -4.66% | 97.8만 |
|---|
| 2026.03.26 | ₩116,354 | ₩119,208 | ₩116,354 | ₩116,716 | +0.31% | 50.6만 |
|---|
| 2026.03.25 | ₩116,823 | ₩118,042 | ₩114,947 | ₩117,788 | +0.83% | 47.6만 |
|---|
| 2026.03.24 | ₩111,315 | ₩116,314 | ₩111,315 | ₩114,934 | +3.25% | 80.9만 |
|---|
| 2026.03.23 | ₩112,602 | ₩115,496 | ₩110,163 | ₩113,500 | +0.80% | 131.7만 |
|---|
| 2026.03.20 | ₩107,242 | ₩109,506 | ₩106,532 | ₩108,408 | +1.09% | 203.4만 |
|---|
| 2026.03.19 | ₩107,590 | ₩109,573 | ₩104,897 | ₩107,161 | -0.40% | 112.9만 |
|---|
| 2026.03.18 | ₩110,431 | ₩112,401 | ₩109,611 | ₩110,431 | 0.00% | 124.2만 |
|---|
| 2026.03.17 | ₩108,488 | ₩111,905 | ₩108,039 | ₩111,356 | +2.64% | 86.3만 |
|---|
| 2026.03.16 | ₩106,532 | ₩108,903 | ₩105,681 | ₩108,180 | +1.55% | 125.1만 |
|---|
| 2026.03.13 | ₩106,304 | ₩107,898 | ₩103,215 | ₩105,151 | -1.08% | 81.2만 |
|---|
| 2026.03.12 | ₩104,924 | ₩108,046 | ₩104,120 | ₩104,857 | -0.06% | 70.2만 |
|---|
| 2026.03.11 | ₩108,568 | ₩108,568 | ₩104,173 | ₩107,242 | -1.22% | 66.2만 |
|---|
| 2026.03.10 | ₩107,577 | ₩110,900 | ₩107,496 | ₩108,555 | +0.91% | 53.3만 |
|---|
| 2026.03.09 | ₩105,620 | ₩109,634 | ₩102,538 | ₩109,212 | +3.40% | 46.5만 |
|---|
| 2026.03.06 | ₩110,619 | ₩110,619 | ₩105,232 | ₩107,470 | -2.85% | 53.5만 |
|---|
| 2026.03.05 | ₩115,456 | ₩116,501 | ₩111,342 | ₩112,615 | -2.46% | 52.8만 |
|---|
| 2026.03.04 | ₩118,753 | ₩119,322 | ₩117,178 | ₩117,453 | -1.09% | 35.7만 |
|---|
| 2026.03.03 | ₩115,403 | ₩118,712 | ₩112,602 | ₩118,485 | +2.67% | 57.5만 |
|---|
| 2026.03.02 | ₩116,233 | ₩119,845 | ₩114,398 | ₩118,967 | +2.35% | 44.1만 |
|---|
| 2026.02.27 | ₩117,707 | ₩119,905 | ₩115,992 | ₩119,235 | +1.30% | 40.5만 |
|---|
| 2026.02.26 | ₩119,624 | ₩120,803 | ₩116,877 | ₩119,771 | +0.12% | 43만 |
|---|
| 2026.02.25 | ₩120,548 | ₩120,548 | ₩116,012 | ₩118,699 | -1.53% | 48.3만 |
|---|
| 2026.02.24 | ₩118,284 | ₩120,676 | ₩117,882 | ₩119,181 | +0.76% | 50.4만 |
|---|
| 2026.02.23 | ₩119,999 | ₩120,769 | ₩116,743 | ₩117,212 | -2.32% | 59만 |
|---|
| 2026.02.20 | ₩119,302 | ₩122,887 | ₩117,051 | ₩121,540 | +1.88% | 55.9만 |
|---|
| 2026.02.19 | ₩119,717 | ₩121,580 | ₩117,547 | ₩118,270 | -1.21% | 58.1만 |
|---|
| 2026.02.18 | ₩121,312 | ₩125,232 | ₩119,932 | ₩121,567 | +0.21% | 75.2만 |
|---|
| 2026.02.17 | ₩119,021 | ₩127,691 | ₩118,887 | ₩125,922 | +5.80% | 131.6만 |
|---|
| 2026.02.13 | ₩109,292 | ₩110,860 | ₩107,389 | ₩108,233 | -0.97% | 48.5만 |
|---|
| 2026.02.12 | ₩110,176 | ₩112,361 | ₩106,706 | ₩109,171 | -0.91% | 54.6만 |
|---|
| 2026.02.11 | ₩108,032 | ₩109,493 | ₩105,989 | ₩108,019 | -0.01% | 48.9만 |
|---|
| 2026.02.10 | ₩106,371 | ₩108,006 | ₩105,661 | ₩106,840 | +0.44% | 29.7만 |
|---|
| 2026.02.09 | ₩107,255 | ₩107,400 | ₩103,986 | ₩105,138 | -1.97% | 63.6만 |
|---|
| 2026.02.06 | ₩103,959 | ₩107,845 | ₩103,878 | ₩107,202 | +3.12% | 125.1만 |
|---|
| 2026.02.05 | ₩101,949 | ₩103,208 | ₩100,502 | ₩102,163 | +0.21% | 59.7만 |
|---|
| 2026.02.04 | ₩98,719 | ₩103,450 | ₩97,942 | ₩102,860 | +4.19% | 88.9만 |
|---|
| 2026.02.03 | ₩92,234 | ₩98,190 | ₩91,068 | ₩97,620 | +5.84% | 79.3만 |
|---|
| 2026.02.02 | ₩90,465 | ₩92,944 | ₩89,621 | ₩92,676 | +2.44% | 65.1만 |
|---|
| 2026.01.30 | ₩92,207 | ₩93,131 | ₩89,741 | ₩90,009 | -2.38% | 92.5만 |
|---|
| 2026.01.29 | ₩92,247 | ₩93,560 | ₩90,418 | ₩93,346 | +1.19% | 84.6만 |
|---|
| 2026.01.28 | ₩91,282 | ₩94,103 | ₩90,947 | ₩92,381 | +1.20% | 50.5만 |
|---|
| 2026.01.27 | ₩97,527 | ₩98,585 | ₩91,456 | ₩91,912 | -5.76% | 77.4만 |
|---|
| 2026.01.26 | ₩99,054 | ₩99,295 | ₩96,883 | ₩97,661 | -1.41% | 41.7만 |
|---|
| 2026.01.23 | ₩100,408 | ₩101,225 | ₩97,185 | ₩98,438 | -1.96% | 64.6만 |
|---|
| 2026.01.22 | ₩108,528 | ₩109,699 | ₩100,488 | ₩101,775 | -6.22% | 74.3만 |
|---|
| 2026.01.21 | ₩104,133 | ₩108,468 | ₩103,168 | ₩107,630 | +3.36% | 42.3만 |
|---|
| 2026.01.20 | ₩109,037 | ₩110,739 | ₩102,900 | ₩103,141 | -5.41% | 62.2만 |
|---|
| 2026.01.16 | ₩109,171 | ₩112,575 | ₩108,729 | ₩111,664 | +2.28% | 57.4만 |
|---|
| 2026.01.15 | ₩106,786 | ₩107,711 | ₩105,192 | ₩107,523 | +0.69% | 61.9만 |
|---|
| 2026.01.14 | ₩105,594 | ₩106,652 | ₩105,031 | ₩105,875 | +0.27% | 58.7만 |
|---|
| 2026.01.13 | ₩105,929 | ₩106,384 | ₩103,289 | ₩105,527 | -0.38% | 56만 |
|---|
| 2026.01.12 | ₩106,170 | ₩108,220 | ₩105,212 | ₩106,398 | +0.21% | 22.5만 |
|---|
| 2026.01.09 | ₩103,785 | ₩107,081 | ₩103,731 | ₩107,001 | +3.10% | 34.2만 |
|---|
| 2026.01.08 | ₩99,161 | ₩104,495 | ₩99,161 | ₩103,798 | +4.68% | 36만 |
|---|
| 2026.01.07 | ₩101,574 | ₩101,667 | ₩98,183 | ₩100,019 | -1.53% | 42만 |
|---|
| 2026.01.06 | ₩98,317 | ₩101,641 | ₩97,754 | ₩101,306 | +3.04% | 42.6만 |
|---|
| 2026.01.05 | ₩96,669 | ₩100,502 | ₩96,669 | ₩99,068 | +2.48% | 37.4만 |
|---|
| 2026.01.02 | ₩94,940 | ₩98,096 | ₩94,880 | ₩97,473 | +2.67% | 32.9만 |
|---|
| 2025.12.31 | ₩95,838 | ₩96,408 | ₩94,177 | ₩94,270 | -1.64% | 41.6만 |
|---|
| 2025.12.30 | ₩97,285 | ₩97,285 | ₩95,945 | ₩96,039 | -1.28% | 27.9만 |
|---|
| 2025.12.29 | ₩99,054 | ₩99,054 | ₩96,669 | ₩97,339 | -1.73% | 40.9만 |
|---|
| 2025.12.26 | ₩97,955 | ₩98,800 | ₩97,285 | ₩98,733 | +0.79% | 23.4만 |
|---|
| 2025.12.24 | ₩99,001 | ₩99,470 | ₩97,808 | ₩98,438 | -0.57% | 14.4만 |
|---|
| 2025.12.23 | ₩98,800 | ₩99,228 | ₩97,580 | ₩98,840 | +0.04% | 37.7만 |
|---|
| 2025.12.22 | ₩98,907 | ₩99,034 | ₩97,131 | ₩98,250 | -0.66% | 42.8만 |
|---|
| 2025.12.19 | ₩98,277 | ₩98,851 | ₩96,816 | ₩98,438 | +0.16% | 112.8만 |
|---|
| 2025.12.18 | ₩101,279 | ₩102,351 | ₩98,398 | ₩98,960 | -2.29% | 50.5만 |
|---|
| 2025.12.17 | ₩101,292 | ₩102,284 | ₩98,572 | ₩99,496 | -1.77% | 47.9만 |
|---|
| 2025.12.16 | ₩102,847 | ₩103,342 | ₩100,944 | ₩102,136 | -0.69% | 59.5만 |
|---|
| 2025.12.15 | ₩104,642 | ₩104,642 | ₩101,192 | ₩102,203 | -2.33% | 47.7만 |
|---|
| 2025.12.12 | ₩106,009 | ₩106,009 | ₩103,235 | ₩103,570 | -2.30% | 45.1만 |
|---|
| 2025.12.11 | ₩102,110 | ₩105,366 | ₩101,614 | ₩105,192 | +3.02% | 44.1만 |
|---|
| 2025.12.10 | ₩99,604 | ₩103,021 | ₩98,780 | ₩101,949 | +2.35% | 38.4만 |
|---|
| 2025.12.09 | ₩99,188 | ₩100,776 | ₩98,733 | ₩99,443 | +0.26% | 50.1만 |
|---|
| 2025.12.08 | ₩100,837 | ₩101,862 | ₩99,121 | ₩100,180 | -0.65% | 61.3만 |
|---|
| 2025.12.05 | ₩99,161 | ₩100,957 | ₩98,759 | ₩100,019 | +0.86% | 36.2만 |
|---|
| 2025.12.04 | ₩99,322 | ₩102,096 | ₩98,907 | ₩99,228 | -0.09% | 59.4만 |
|---|
| 2025.12.03 | ₩100,046 | ₩102,793 | ₩99,383 | ₩102,485 | +2.44% | 38.3만 |
|---|
| 2025.12.02 | ₩99,697 | ₩100,960 | ₩98,679 | ₩99,175 | -0.52% | 43.6만 |
|---|
| 2025.12.01 | ₩99,108 | ₩100,475 | ₩98,558 | ₩98,907 | -0.20% | 45.6만 |
|---|
| 2025.11.28 | ₩99,577 | ₩100,408 | ₩99,322 | ₩100,287 | +0.71% | 20.6만 |
|---|
| 2025.11.26 | ₩99,161 | ₩100,656 | ₩99,094 | ₩99,202 | +0.04% | 42.5만 |
|---|
| 2025.11.25 | ₩97,486 | ₩100,368 | ₩96,668 | ₩100,006 | +2.58% | 55.4만 |
|---|
| 2025.11.24 | ₩94,163 | ₩96,857 | ₩93,279 | ₩96,602 | +2.59% | 56.5만 |
|---|
| 2025.11.21 | ₩93,480 | ₩96,870 | ₩92,668 | ₩94,672 | +1.28% | 58.3만 |
|---|
| 2025.11.20 | ₩94,713 | ₩95,329 | ₩92,502 | ₩92,609 | -2.22% | 40.7만 |
|---|
| 2025.11.19 | ₩92,689 | ₩93,172 | ₩91,363 | ₩92,863 | +0.19% | 37.5만 |
|---|
| 2025.11.18 | ₩90,384 | ₩91,765 | ₩89,647 | ₩91,389 | +1.11% | 50만 |
|---|
| 2025.11.17 | ₩93,547 | ₩93,560 | ₩90,257 | ₩90,465 | -3.29% | 42만 |
|---|
| 2025.11.14 | ₩92,528 | ₩93,935 | ₩91,698 | ₩93,292 | +0.83% | 60.8만 |
|---|
| 2025.11.13 | ₩94,498 | ₩95,704 | ₩93,949 | ₩95,155 | +0.69% | 62.5만 |
|---|
| 2025.11.12 | ₩95,785 | ₩97,272 | ₩94,002 | ₩95,115 | -0.70% | 45.6만 |
|---|
| 2025.11.11 | ₩96,977 | ₩97,728 | ₩95,329 | ₩95,584 | -1.44% | 88.8만 |
|---|
| 2025.11.10 | ₩95,798 | ₩98,532 | ₩93,708 | ₩96,294 | +0.52% | 93.2만 |
|---|
| 2025.11.07 | ₩95,088 | ₩95,651 | ₩93,553 | ₩95,128 | +0.04% | 76.4만 |
|---|
| 2025.11.06 | ₩95,878 | ₩97,674 | ₩93,828 | ₩95,249 | -0.66% | 126.7만 |
|---|
| 2025.11.05 | ₩89,982 | ₩98,625 | ₩89,647 | ₩96,709 | +7.48% | 198.7만 |
|---|
| 2025.11.04 | ₩89,125 | ₩92,193 | ₩86,110 | ₩88,736 | -0.44% | 110.5만 |
|---|
| 2025.11.03 | ₩80,870 | ₩83,675 | ₩79,213 | ₩81,889 | +1.26% | 107.4만 |
|---|
| 2025.10.31 | ₩79,718 | ₩81,493 | ₩78,686 | ₩81,018 | +1.63% | 85.7만 |
|---|
| 2025.10.30 | ₩79,758 | ₩81,761 | ₩79,195 | ₩80,307 | +0.69% | 63.3만 |
|---|
| 2025.10.29 | ₩81,728 | ₩84,381 | ₩80,857 | ₩81,272 | -0.56% | 90.4만 |
|---|
| 2025.10.28 | ₩82,974 | ₩83,537 | ₩81,406 | ₩81,929 | -1.26% | 159.4만 |
|---|
| 2025.10.27 | ₩84,421 | ₩85,216 | ₩82,874 | ₩83,577 | -1.00% | 72.7만 |
|---|
| 2025.10.24 | ₩84,689 | ₩85,641 | ₩84,073 | ₩84,220 | -0.55% | 52.6만 |
|---|
| 2025.10.23 | ₩84,421 | ₩85,721 | ₩84,006 | ₩84,488 | +0.08% | 76.2만 |
|---|
| 2025.10.22 | ₩86,699 | ₩86,887 | ₩84,013 | ₩84,595 | -2.43% | 66.2만 |
|---|
| 2025.10.21 | ₩86,177 | ₩86,880 | ₩84,662 | ₩86,525 | +0.40% | 79.4만 |
|---|
| 2025.10.20 | ₩87,758 | ₩88,562 | ₩85,895 | ₩86,820 | -1.07% | 40.3만 |
|---|
| 2025.10.17 | ₩87,101 | ₩87,812 | ₩86,103 | ₩86,994 | -0.12% | 46.8만 |
|---|
| 2025.10.16 | ₩90,371 | ₩90,853 | ₩87,517 | ₩87,771 | -2.88% | 46.3만 |
|---|
| 2025.10.15 | ₩94,418 | ₩96,066 | ₩90,572 | ₩90,572 | -4.07% | 58.4만 |
|---|
| 2025.10.14 | ₩92,435 | ₩95,048 | ₩92,133 | ₩94,498 | +2.23% | 43.9만 |
|---|
| 2025.10.13 | ₩90,666 | ₩94,190 | ₩90,666 | ₩93,145 | +2.73% | 117.1만 |
|---|
| 2025.10.10 | ₩89,554 | ₩90,451 | ₩88,857 | ₩90,264 | +0.79% | 84.9만 |
|---|