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 | ₩69,687 | ₩69,687 | ₩66,415 | ₩66,830 | -4.10% | 59.8만 |
| 2026.10.08 | ₩67,139 | ₩70,397 | ₩66,261 | ₩70,089 | +4.39% | 148.4만 |
| 2026.10.07 | ₩70,397 | ₩70,397 | ₩67,514 | ₩67,769 | -3.73% | 83.1만 |
| 2026.10.06 | ₩70,773 | ₩71,845 | ₩69,955 | ₩71,376 | +0.85% | 74.8만 |
| 2026.10.05 | ₩66,495 | ₩70,116 | ₩65,912 | ₩69,687 | +4.80% | 113.2만 |
| 2026.10.02 | ₩69,231 | ₩69,244 | ₩66,576 | ₩67,487 | -2.52% | 89.4만 |
| 2026.10.01 | ₩68,238 | ₩68,623 | ₩66,623 | ₩67,876 | -0.53% | 142.7만 |
| 2026.09.30 | ₩71,041 | ₩71,041 | ₩67,313 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,608 |
| -4.83% |
| 136.1만 |
| 2026.09.29 | ₩72,114 | ₩73,468 | ₩69,827 | ₩70,639 | -2.05% | 114.1만 |
|---|
| 2026.09.28 | ₩72,181 | ₩73,119 | ₩71,336 | ₩71,564 | -0.85% | 131.3만 |
|---|
| 2026.09.25 | ₩71,604 | ₩73,555 | ₩70,960 | ₩73,186 | +2.21% | 117.7만 |
|---|
| 2026.09.24 | ₩71,376 | ₩72,677 | ₩70,216 | ₩71,564 | +0.26% | 175.3만 |
|---|
| 2026.09.23 | ₩73,642 | ₩74,916 | ₩67,937 | ₩68,962 | -6.35% | 192.9만 |
|---|
| 2026.09.22 | ₩76,445 | ₩76,686 | ₩72,999 | ₩74,849 | -2.09% | 76.4만 |
|---|
| 2026.09.21 | ₩73,656 | ₩74,755 | ₩72,328 | ₩74,299 | +0.87% | 118.3만 |
|---|
| 2026.09.18 | ₩72,382 | ₩73,602 | ₩71,863 | ₩72,999 | +0.85% | 137.9만 |
|---|
| 2026.09.17 | ₩76,297 | ₩76,297 | ₩72,596 | ₩73,066 | -4.24% | 95.1만 |
|---|
| 2026.09.16 | ₩76,083 | ₩77,102 | ₩74,112 | ₩74,581 | -1.97% | 112.5만 |
|---|
| 2026.09.15 | ₩75,479 | ₩76,740 | ₩74,112 | ₩75,841 | +0.48% | 145.1만 |
|---|
| 2026.09.14 | ₩76,016 | ₩77,255 | ₩75,426 | ₩75,721 | -0.39% | 71.1만 |
|---|
| 2026.09.11 | ₩77,947 | ₩78,429 | ₩76,934 | ₩77,276 | -0.86% | 95.3만 |
|---|
| 2026.09.10 | ₩76,418 | ₩78,617 | ₩76,418 | ₩76,673 | +0.33% | 81.3만 |
|---|
| 2026.09.09 | ₩80,749 | ₩81,587 | ₩77,450 | ₩77,732 | -3.74% | 114.1만 |
|---|
| 2026.09.08 | ₩82,653 | ₩83,924 | ₩81,641 | ₩82,371 | -0.34% | 68.1만 |
|---|
| 2026.09.04 | ₩82,935 | ₩84,141 | ₩82,465 | ₩82,908 | -0.03% | 48.5만 |
|---|
| 2026.09.03 | ₩83,216 | ₩84,015 | ₩80,548 | ₩83,310 | +0.11% | 109.9만 |
|---|
| 2026.09.02 | ₩81,634 | ₩83,806 | ₩81,433 | ₩82,117 | +0.59% | 155만 |
|---|
| 2026.09.01 | ₩82,814 | ₩83,806 | ₩81,712 | ₩82,868 | +0.06% | 84.8만 |
|---|
| 2026.08.31 | ₩85,295 | ₩86,099 | ₩83,806 | ₩84,074 | -1.43% | 85.7만 |
|---|
| 2026.08.28 | ₩89,720 | ₩91,188 | ₩86,126 | ₩86,139 | -3.99% | 50.9만 |
|---|
| 2026.08.27 | ₩88,607 | ₩90,544 | ₩88,325 | ₩89,264 | +0.74% | 65만 |
|---|
| 2026.08.26 | ₩88,741 | ₩89,800 | ₩87,769 | ₩89,572 | +0.94% | 116.2만 |
|---|
| 2026.08.25 | ₩87,427 | ₩89,559 | ₩86,046 | ₩88,231 | +0.92% | 113.9만 |
|---|
| 2026.08.24 | ₩88,848 | ₩90,886 | ₩85,201 | ₩85,362 | -3.92% | 73.8만 |
|---|
| 2026.08.21 | ₩89,425 | ₩89,425 | ₩87,024 | ₩88,727 | -0.78% | 58.2만 |
|---|
| 2026.08.20 | ₩86,810 | ₩89,518 | ₩86,099 | ₩88,446 | +1.88% | 116.5만 |
|---|
| 2026.08.19 | ₩88,191 | ₩89,827 | ₩88,003 | ₩88,204 | +0.02% | 46.7만 |
|---|
| 2026.08.18 | ₩88,808 | ₩90,176 | ₩85,536 | ₩87,762 | -1.18% | 77만 |
|---|
| 2026.08.17 | ₩88,473 | ₩90,041 | ₩87,467 | ₩89,371 | +1.02% | 69.6만 |
|---|
| 2026.08.14 | ₩88,406 | ₩90,129 | ₩87,601 | ₩89,036 | +0.71% | 45.8만 |
|---|
| 2026.08.13 | ₩91,329 | ₩91,597 | ₩88,325 | ₩88,392 | -3.22% | 43.2만 |
|---|
| 2026.08.12 | ₩91,731 | ₩92,261 | ₩90,015 | ₩90,403 | -1.45% | 54.7만 |
|---|
| 2026.08.11 | ₩90,605 | ₩92,227 | ₩89,190 | ₩91,382 | +0.86% | 66.5만 |
|---|
| 2026.08.10 | ₩88,204 | ₩91,436 | ₩87,159 | ₩90,538 | +2.65% | 96.8만 |
|---|
| 2026.08.07 | ₩90,417 | ₩92,187 | ₩89,237 | ₩89,572 | -0.93% | 93.6만 |
|---|
| 2026.08.06 | ₩90,725 | ₩92,187 | ₩88,808 | ₩90,524 | -0.22% | 80.9만 |
|---|
| 2026.08.05 | ₩93,850 | ₩94,775 | ₩89,103 | ₩90,900 | -3.14% | 193.9만 |
|---|
| 2026.08.04 | ₩95,405 | ₩96,598 | ₩88,204 | ₩93,206 | -2.30% | 331.4만 |
|---|
| 2026.08.03 | ₩99,361 | ₩106,206 | ₩99,361 | ₩105,717 | +6.40% | 85.1만 |
|---|
| 2026.07.31 | ₩97,296 | ₩100,353 | ₩96,558 | ₩98,114 | +0.84% | 51만 |
|---|
| 2026.07.30 | ₩104,255 | ₩104,255 | ₩97,155 | ₩97,953 | -6.05% | 51.3만 |
|---|
| 2026.07.29 | ₩104,818 | ₩106,494 | ₩101,131 | ₩102,203 | -2.49% | 54.6만 |
|---|
| 2026.07.28 | ₩106,897 | ₩109,297 | ₩105,274 | ₩105,931 | -0.90% | 55.9만 |
|---|
| 2026.07.27 | ₩107,071 | ₩107,674 | ₩103,967 | ₩105,314 | -1.64% | 33.9만 |
|---|
| 2026.07.24 | ₩105,408 | ₩106,474 | ₩103,182 | ₩104,671 | -0.70% | 28만 |
|---|
| 2026.07.23 | ₩104,335 | ₩105,951 | ₩102,807 | ₩104,121 | -0.21% | 31.2만 |
|---|
| 2026.07.22 | ₩107,446 | ₩108,948 | ₩106,038 | ₩106,615 | -0.77% | 40.3만 |
|---|
| 2026.07.21 | ₩106,454 | ₩107,352 | ₩104,215 | ₩106,481 | +0.03% | 34.6만 |
|---|
| 2026.07.20 | ₩110,584 | ₩110,584 | ₩104,630 | ₩105,355 | -4.73% | 38.1만 |
|---|
| 2026.07.17 | ₩109,686 | ₩113,212 | ₩109,444 | ₩109,565 | -0.11% | 37.4만 |
|---|
| 2026.07.16 | ₩110,423 | ₩114,667 | ₩109,042 | ₩112,072 | +1.49% | 60.7만 |
|---|
| 2026.07.15 | ₩107,366 | ₩110,745 | ₩106,937 | ₩110,343 | +2.77% | 53만 |
|---|
| 2026.07.14 | ₩107,299 | ₩108,009 | ₩106,052 | ₩107,352 | +0.05% | 25.3만 |
|---|
| 2026.07.13 | ₩107,138 | ₩108,707 | ₩104,925 | ₩105,140 | -1.86% | 25.6만 |
|---|
| 2026.07.10 | ₩104,697 | ₩110,235 | ₩104,697 | ₩108,734 | +3.86% | 42.1만 |
|---|
| 2026.07.09 | ₩106,588 | ₩107,916 | ₩104,081 | ₩105,006 | -1.48% | 43.9만 |
|---|
| 2026.07.08 | ₩108,774 | ₩108,774 | ₩105,261 | ₩106,762 | -1.85% | 51.6만 |
|---|
| 2026.07.07 | ₩112,984 | ₩113,561 | ₩107,272 | ₩109,337 | -3.23% | 34.8만 |
|---|
| 2026.07.06 | ₩114,271 | ₩115,150 | ₩112,884 | ₩114,044 | -0.20% | 26.3만 |
|---|
| 2026.07.02 | ₩112,032 | ₩113,977 | ₩110,946 | ₩113,816 | +1.59% | 37.3만 |
|---|
| 2026.07.01 | ₩111,375 | ₩112,039 | ₩108,787 | ₩111,120 | -0.23% | 34만 |
|---|
| 2026.06.30 | ₩115,800 | ₩116,484 | ₩110,705 | ₩112,166 | -3.14% | 68.7만 |
|---|
| 2026.06.29 | ₩121,579 | ₩124,650 | ₩114,701 | ₩115,304 | -5.16% | 70.9만 |
|---|
| 2026.06.26 | ₩124,154 | ₩125,039 | ₩121,499 | ₩124,650 | +0.40% | 158.2만 |
|---|
| 2026.06.25 | ₩123,349 | ₩129,102 | ₩122,987 | ₩124,570 | +0.99% | 74.2만 |
|---|
| 2026.06.24 | ₩117,141 | ₩124,865 | ₩114,325 | ₩121,754 | +3.94% | 89.7만 |
|---|
| 2026.06.23 | ₩115,143 | ₩119,307 | ₩114,902 | ₩116,176 | +0.90% | 51.6만 |
|---|
| 2026.06.22 | ₩115,304 | ₩118,509 | ₩114,339 | ₩117,315 | +1.74% | 44.8만 |
|---|
| 2026.06.18 | ₩113,668 | ₩118,408 | ₩113,065 | ₩115,639 | +1.73% | 96.2만 |
|---|
| 2026.06.17 | ₩110,007 | ₩116,926 | ₩109,766 | ₩111,912 | +1.73% | 94.8만 |
|---|
| 2026.06.16 | ₩109,712 | ₩111,724 | ₩108,988 | ₩110,061 | +0.32% | 90.6만 |
|---|
| 2026.06.15 | ₩106,199 | ₩110,121 | ₩106,025 | ₩108,372 | +2.05% | 75.2만 |
|---|
| 2026.06.12 | ₩102,713 | ₩105,462 | ₩101,533 | ₩103,142 | +0.42% | 41.8만 |
|---|
| 2026.06.11 | ₩98,690 | ₩102,347 | ₩98,301 | ₩101,801 | +3.15% | 56.7만 |
|---|
| 2026.06.10 | ₩103,102 | ₩103,839 | ₩97,175 | ₩97,229 | -5.70% | 76.1만 |
|---|
| 2026.06.09 | ₩98,462 | ₩103,008 | ₩98,020 | ₩102,297 | +3.89% | 69.9만 |
|---|
| 2026.06.08 | ₩98,918 | ₩98,918 | ₩96,558 | ₩96,759 | -2.18% | 60.3만 |
|---|
| 2026.06.05 | ₩102,472 | ₩103,209 | ₩99,240 | ₩99,441 | -2.96% | 31.2만 |
|---|
| 2026.06.04 | ₩103,155 | ₩104,121 | ₩101,727 | ₩102,753 | -0.39% | 25.9만 |
|---|
| 2026.06.03 | ₩104,295 | ₩105,489 | ₩100,755 | ₩102,069 | -2.13% | 42.5만 |
|---|
| 2026.06.02 | ₩105,462 | ₩106,788 | ₩103,786 | ₩105,167 | -0.28% | 59.4만 |
|---|
| 2026.06.01 | ₩101,667 | ₩105,435 | ₩100,648 | ₩105,314 | +3.59% | 48.1만 |
|---|
| 2026.05.29 | ₩105,301 | ₩106,776 | ₩104,671 | ₩105,274 | -0.03% | 71.4만 |
|---|
| 2026.05.28 | ₩103,772 | ₩106,213 | ₩102,851 | ₩105,596 | +1.76% | 36만 |
|---|
| 2026.05.27 | ₩102,163 | ₩105,261 | ₩102,163 | ₩104,992 | +2.77% | 34.7만 |
|---|
| 2026.05.26 | ₩97,349 | ₩100,608 | ₩96,816 | ₩100,313 | +3.04% | 52.5만 |
|---|
| 2026.05.22 | ₩98,798 | ₩99,951 | ₩96,263 | ₩96,813 | -2.01% | 81.1만 |
|---|
| 2026.05.21 | ₩96,625 | ₩99,455 | ₩95,526 | ₩98,757 | +2.21% | 55.9만 |
|---|
| 2026.05.20 | ₩95,673 | ₩98,851 | ₩94,426 | ₩98,583 | +3.04% | 95.4만 |
|---|
| 2026.05.19 | ₩97,564 | ₩97,899 | ₩93,020 | ₩94,976 | -2.65% | 79.2만 |
|---|
| 2026.05.18 | ₩101,506 | ₩103,276 | ₩99,589 | ₩99,910 | -1.57% | 52.8만 |
|---|
| 2026.05.15 | ₩105,529 | ₩105,529 | ₩100,889 | ₩101,774 | -3.56% | 38.4만 |
|---|
| 2026.05.14 | ₩107,862 | ₩109,287 | ₩105,931 | ₩107,232 | -0.58% | 50.1만 |
|---|
| 2026.05.13 | ₩109,189 | ₩110,584 | ₩105,019 | ₩106,789 | -2.20% | 66.9만 |
|---|
| 2026.05.12 | ₩114,835 | ₩114,835 | ₩110,369 | ₩110,504 | -3.77% | 59.8만 |
|---|
| 2026.05.11 | ₩120,748 | ₩121,137 | ₩114,754 | ₩114,888 | -4.85% | 51.1만 |
|---|
| 2026.05.08 | ₩120,118 | ₩122,625 | ₩115,894 | ₩121,258 | +0.95% | 30.1만 |
|---|
| 2026.05.07 | ₩124,462 | ₩124,462 | ₩118,482 | ₩118,978 | -4.41% | 42.5만 |
|---|
| 2026.05.06 | ₩120,681 | ₩123,410 | ₩116,987 | ₩122,706 | +1.68% | 57.8만 |
|---|
| 2026.05.05 | ₩116,578 | ₩118,254 | ₩111,482 | ₩116,819 | +0.21% | 63.3만 |
|---|
| 2026.05.04 | ₩123,618 | ₩123,859 | ₩119,729 | ₩121,083 | -2.05% | 56.2만 |
|---|
| 2026.05.01 | ₩124,650 | ₩126,299 | ₩121,492 | ₩124,677 | +0.02% | 50.2만 |
|---|
| 2026.04.30 | ₩120,668 | ₩124,449 | ₩119,340 | ₩124,100 | +2.84% | 60.4만 |
|---|
| 2026.04.29 | ₩119,233 | ₩122,223 | ₩116,263 | ₩120,292 | +0.89% | 60.1만 |
|---|
| 2026.04.28 | ₩119,340 | ₩120,306 | ₩116,774 | ₩118,053 | -1.08% | 28.8만 |
|---|
| 2026.04.27 | ₩118,656 | ₩121,405 | ₩118,603 | ₩119,206 | +0.46% | 39.5만 |
|---|
| 2026.04.24 | ₩117,449 | ₩120,815 | ₩117,168 | ₩119,541 | +1.78% | 35.7만 |
|---|
| 2026.04.23 | ₩122,572 | ₩122,572 | ₩115,988 | ₩118,469 | -3.35% | 34.8만 |
|---|
| 2026.04.22 | ₩119,809 | ₩120,453 | ₩117,168 | ₩119,059 | -0.63% | 32.5만 |
|---|
| 2026.04.21 | ₩120,319 | ₩121,405 | ₩118,093 | ₩118,187 | -1.77% | 57만 |
|---|
| 2026.04.20 | ₩118,603 | ₩121,579 | ₩117,597 | ₩120,225 | +1.37% | 28.4만 |
|---|
| 2026.04.17 | ₩115,505 | ₩121,351 | ₩114,908 | ₩119,501 | +3.46% | 56.2만 |
|---|
| 2026.04.16 | ₩113,950 | ₩114,499 | ₩111,543 | ₩112,434 | -1.33% | 23만 |
|---|
| 2026.04.15 | ₩117,677 | ₩118,475 | ₩113,259 | ₩113,735 | -3.35% | 32.2만 |
|---|
| 2026.04.14 | ₩116,430 | ₩118,951 | ₩113,735 | ₩118,857 | +2.08% | 39.7만 |
|---|
| 2026.04.13 | ₩111,094 | ₩116,243 | ₩110,302 | ₩116,135 | +4.54% | 39.3만 |
|---|
| 2026.04.10 | ₩115,331 | ₩115,881 | ₩112,528 | ₩112,716 | -2.27% | 47.8만 |
|---|
| 2026.04.09 | ₩109,954 | ₩115,478 | ₩108,653 | ₩114,593 | +4.22% | 44.8만 |
|---|
| 2026.04.08 | ₩108,036 | ₩111,523 | ₩105,797 | ₩111,429 | +3.14% | 82.2만 |
|---|
| 2026.04.07 | ₩99,414 | ₩101,379 | ₩97,886 | ₩100,728 | +1.32% | 54.3만 |
|---|
| 2026.04.06 | ₩99,240 | ₩101,600 | ₩99,160 | ₩100,326 | +1.09% | 53만 |
|---|
| 2026.04.02 | ₩107,004 | ₩109,404 | ₩99,052 | ₩99,106 | -7.38% | 111.5만 |
|---|
| 2026.04.01 | ₩109,954 | ₩112,528 | ₩109,726 | ₩110,101 | +0.13% | 41.7만 |
|---|
| 2026.03.31 | ₩107,835 | ₩110,959 | ₩104,671 | ₩109,484 | +1.53% | 42.1만 |
|---|
| 2026.03.30 | ₩108,412 | ₩108,794 | ₩104,429 | ₩105,945 | -2.28% | 66.1만 |
|---|
| 2026.03.27 | ₩112,797 | ₩114,017 | ₩106,682 | ₩107,540 | -4.66% | 97.8만 |
|---|
| 2026.03.26 | ₩116,430 | ₩119,286 | ₩116,430 | ₩116,792 | +0.31% | 50.6만 |
|---|
| 2026.03.25 | ₩116,900 | ₩118,120 | ₩115,022 | ₩117,865 | +0.83% | 47.6만 |
|---|
| 2026.03.24 | ₩111,389 | ₩116,390 | ₩111,389 | ₩115,009 | +3.25% | 80.9만 |
|---|
| 2026.03.23 | ₩112,676 | ₩115,572 | ₩110,235 | ₩113,574 | +0.80% | 131.7만 |
|---|
| 2026.03.20 | ₩107,312 | ₩109,578 | ₩106,602 | ₩108,479 | +1.09% | 203.4만 |
|---|
| 2026.03.19 | ₩107,661 | ₩109,645 | ₩104,966 | ₩107,232 | -0.40% | 112.9만 |
|---|
| 2026.03.18 | ₩110,504 | ₩112,475 | ₩109,683 | ₩110,504 | 0.00% | 124.2만 |
|---|
| 2026.03.17 | ₩108,559 | ₩111,979 | ₩108,110 | ₩111,429 | +2.64% | 86.3만 |
|---|
| 2026.03.16 | ₩106,602 | ₩108,975 | ₩105,750 | ₩108,251 | +1.55% | 125.1만 |
|---|
| 2026.03.13 | ₩106,374 | ₩107,969 | ₩103,283 | ₩105,220 | -1.08% | 81.2만 |
|---|
| 2026.03.12 | ₩104,992 | ₩108,117 | ₩104,188 | ₩104,925 | -0.06% | 70.2만 |
|---|
| 2026.03.11 | ₩108,640 | ₩108,640 | ₩104,242 | ₩107,312 | -1.22% | 66.2만 |
|---|
| 2026.03.10 | ₩107,647 | ₩110,973 | ₩107,567 | ₩108,626 | +0.91% | 53.3만 |
|---|
| 2026.03.09 | ₩105,690 | ₩109,706 | ₩102,606 | ₩109,283 | +3.40% | 46.5만 |
|---|
| 2026.03.06 | ₩110,691 | ₩110,691 | ₩105,301 | ₩107,540 | -2.85% | 53.5만 |
|---|
| 2026.03.05 | ₩115,532 | ₩116,578 | ₩111,415 | ₩112,689 | -2.46% | 52.8만 |
|---|
| 2026.03.04 | ₩118,831 | ₩119,400 | ₩117,255 | ₩117,530 | -1.09% | 35.7만 |
|---|
| 2026.03.03 | ₩115,478 | ₩118,790 | ₩112,676 | ₩118,562 | +2.67% | 57.5만 |
|---|
| 2026.03.02 | ₩116,310 | ₩119,923 | ₩114,473 | ₩119,045 | +2.35% | 44.1만 |
|---|
| 2026.02.27 | ₩117,785 | ₩119,984 | ₩116,068 | ₩119,313 | +1.30% | 40.5만 |
|---|
| 2026.02.26 | ₩119,702 | ₩120,882 | ₩116,953 | ₩119,850 | +0.12% | 43만 |
|---|
| 2026.02.25 | ₩120,627 | ₩120,627 | ₩116,088 | ₩118,777 | -1.53% | 48.3만 |
|---|
| 2026.02.24 | ₩118,361 | ₩120,755 | ₩117,959 | ₩119,260 | +0.76% | 50.4만 |
|---|
| 2026.02.23 | ₩120,078 | ₩120,849 | ₩116,819 | ₩117,289 | -2.32% | 59만 |
|---|
| 2026.02.20 | ₩119,380 | ₩122,967 | ₩117,128 | ₩121,620 | +1.88% | 55.9만 |
|---|
| 2026.02.19 | ₩119,796 | ₩121,660 | ₩117,624 | ₩118,348 | -1.21% | 58.1만 |
|---|
| 2026.02.18 | ₩121,392 | ₩125,314 | ₩120,011 | ₩121,646 | +0.21% | 75.2만 |
|---|
| 2026.02.17 | ₩119,099 | ₩127,774 | ₩118,965 | ₩126,004 | +5.80% | 131.6만 |
|---|
| 2026.02.13 | ₩109,364 | ₩110,933 | ₩107,460 | ₩108,304 | -0.97% | 48.5만 |
|---|
| 2026.02.12 | ₩110,249 | ₩112,434 | ₩106,776 | ₩109,243 | -0.91% | 54.6만 |
|---|
| 2026.02.11 | ₩108,103 | ₩109,565 | ₩106,058 | ₩108,090 | -0.01% | 48.9만 |
|---|
| 2026.02.10 | ₩106,441 | ₩108,077 | ₩105,730 | ₩106,910 | +0.44% | 29.7만 |
|---|
| 2026.02.09 | ₩107,326 | ₩107,470 | ₩104,054 | ₩105,207 | -1.97% | 63.6만 |
|---|
| 2026.02.06 | ₩104,027 | ₩107,916 | ₩103,947 | ₩107,272 | +3.12% | 125.1만 |
|---|
| 2026.02.05 | ₩102,016 | ₩103,276 | ₩100,568 | ₩102,230 | +0.21% | 59.7만 |
|---|
| 2026.02.04 | ₩98,784 | ₩103,517 | ₩98,006 | ₩102,927 | +4.19% | 88.9만 |
|---|
| 2026.02.03 | ₩92,294 | ₩98,254 | ₩91,128 | ₩97,685 | +5.84% | 79.3만 |
|---|
| 2026.02.02 | ₩90,524 | ₩93,005 | ₩89,679 | ₩92,737 | +2.44% | 65.1만 |
|---|
| 2026.01.30 | ₩92,267 | ₩93,193 | ₩89,800 | ₩90,068 | -2.38% | 92.5만 |
|---|
| 2026.01.29 | ₩92,308 | ₩93,622 | ₩90,477 | ₩93,407 | +1.19% | 84.6만 |
|---|
| 2026.01.28 | ₩91,342 | ₩94,165 | ₩91,007 | ₩92,442 | +1.20% | 50.5만 |
|---|
| 2026.01.27 | ₩97,591 | ₩98,650 | ₩91,516 | ₩91,972 | -5.76% | 77.4만 |
|---|
| 2026.01.26 | ₩99,119 | ₩99,361 | ₩96,947 | ₩97,725 | -1.41% | 41.7만 |
|---|
| 2026.01.23 | ₩100,474 | ₩101,292 | ₩97,249 | ₩98,503 | -1.96% | 64.6만 |
|---|
| 2026.01.22 | ₩108,599 | ₩109,771 | ₩100,554 | ₩101,841 | -6.22% | 74.3만 |
|---|
| 2026.01.21 | ₩104,201 | ₩108,539 | ₩103,236 | ₩107,701 | +3.36% | 42.3만 |
|---|
| 2026.01.20 | ₩109,109 | ₩110,812 | ₩102,968 | ₩103,209 | -5.41% | 62.2만 |
|---|
| 2026.01.16 | ₩109,243 | ₩112,649 | ₩108,801 | ₩111,737 | +2.28% | 57.4만 |
|---|
| 2026.01.15 | ₩106,856 | ₩107,782 | ₩105,261 | ₩107,594 | +0.69% | 61.9만 |
|---|
| 2026.01.14 | ₩105,663 | ₩106,722 | ₩105,100 | ₩105,945 | +0.27% | 58.7만 |
|---|
| 2026.01.13 | ₩105,998 | ₩106,454 | ₩103,357 | ₩105,596 | -0.38% | 56만 |
|---|
| 2026.01.12 | ₩106,240 | ₩108,291 | ₩105,281 | ₩106,467 | +0.21% | 22.5만 |
|---|
| 2026.01.09 | ₩103,853 | ₩107,151 | ₩103,799 | ₩107,071 | +3.10% | 34.2만 |
|---|
| 2026.01.08 | ₩99,227 | ₩104,563 | ₩99,227 | ₩103,866 | +4.68% | 36만 |
|---|
| 2026.01.07 | ₩101,640 | ₩101,734 | ₩98,248 | ₩100,085 | -1.53% | 42만 |
|---|
| 2026.01.06 | ₩98,382 | ₩101,707 | ₩97,819 | ₩101,372 | +3.04% | 42.6만 |
|---|
| 2026.01.05 | ₩96,733 | ₩100,568 | ₩96,733 | ₩99,133 | +2.48% | 37.4만 |
|---|
| 2026.01.02 | ₩95,003 | ₩98,161 | ₩94,942 | ₩97,537 | +2.67% | 32.9만 |
|---|
| 2025.12.31 | ₩95,901 | ₩96,471 | ₩94,238 | ₩94,332 | -1.64% | 41.6만 |
|---|
| 2025.12.30 | ₩97,349 | ₩97,349 | ₩96,008 | ₩96,102 | -1.28% | 27.9만 |
|---|
| 2025.12.29 | ₩99,119 | ₩99,119 | ₩96,733 | ₩97,403 | -1.73% | 40.9만 |
|---|
| 2025.12.26 | ₩98,020 | ₩98,865 | ₩97,349 | ₩98,798 | +0.79% | 23.4만 |
|---|
| 2025.12.24 | ₩99,066 | ₩99,535 | ₩97,872 | ₩98,503 | -0.57% | 14.4만 |
|---|
| 2025.12.23 | ₩98,865 | ₩99,294 | ₩97,644 | ₩98,905 | +0.04% | 37.7만 |
|---|
| 2025.12.22 | ₩98,972 | ₩99,099 | ₩97,195 | ₩98,315 | -0.66% | 42.8만 |
|---|
| 2025.12.19 | ₩98,342 | ₩98,916 | ₩96,880 | ₩98,503 | +0.16% | 112.8만 |
|---|
| 2025.12.18 | ₩101,345 | ₩102,418 | ₩98,462 | ₩99,025 | -2.29% | 50.5만 |
|---|
| 2025.12.17 | ₩101,359 | ₩102,351 | ₩98,637 | ₩99,562 | -1.77% | 47.9만 |
|---|
| 2025.12.16 | ₩102,914 | ₩103,410 | ₩101,010 | ₩102,203 | -0.69% | 59.5만 |
|---|
| 2025.12.15 | ₩104,711 | ₩104,711 | ₩101,258 | ₩102,270 | -2.33% | 47.7만 |
|---|
| 2025.12.12 | ₩106,079 | ₩106,079 | ₩103,303 | ₩103,638 | -2.30% | 45.1만 |
|---|
| 2025.12.11 | ₩102,177 | ₩105,435 | ₩101,680 | ₩105,261 | +3.02% | 44.1만 |
|---|
| 2025.12.10 | ₩99,669 | ₩103,088 | ₩98,844 | ₩102,016 | +2.35% | 38.4만 |
|---|
| 2025.12.09 | ₩99,253 | ₩100,842 | ₩98,798 | ₩99,508 | +0.26% | 50.1만 |
|---|
| 2025.12.08 | ₩100,903 | ₩101,929 | ₩99,186 | ₩100,246 | -0.65% | 61.3만 |
|---|
| 2025.12.05 | ₩99,227 | ₩101,023 | ₩98,824 | ₩100,085 | +0.86% | 36.2만 |
|---|
| 2025.12.04 | ₩99,388 | ₩102,163 | ₩98,972 | ₩99,294 | -0.09% | 59.4만 |
|---|
| 2025.12.03 | ₩100,112 | ₩102,860 | ₩99,448 | ₩102,552 | +2.44% | 38.3만 |
|---|
| 2025.12.02 | ₩99,763 | ₩101,026 | ₩98,744 | ₩99,240 | -0.52% | 43.6만 |
|---|
| 2025.12.01 | ₩99,173 | ₩100,541 | ₩98,623 | ₩98,972 | -0.20% | 45.6만 |
|---|
| 2025.11.28 | ₩99,642 | ₩100,474 | ₩99,388 | ₩100,353 | +0.71% | 20.6만 |
|---|
| 2025.11.26 | ₩99,227 | ₩100,722 | ₩99,160 | ₩99,267 | +0.04% | 42.5만 |
|---|
| 2025.11.25 | ₩97,550 | ₩100,433 | ₩96,731 | ₩100,071 | +2.58% | 55.4만 |
|---|
| 2025.11.24 | ₩94,225 | ₩96,920 | ₩93,340 | ₩96,665 | +2.59% | 56.5만 |
|---|
| 2025.11.21 | ₩93,541 | ₩96,934 | ₩92,729 | ₩94,735 | +1.28% | 58.3만 |
|---|
| 2025.11.20 | ₩94,775 | ₩95,392 | ₩92,562 | ₩92,670 | -2.22% | 40.7만 |
|---|
| 2025.11.19 | ₩92,750 | ₩93,233 | ₩91,423 | ₩92,924 | +0.19% | 37.5만 |
|---|
| 2025.11.18 | ₩90,444 | ₩91,825 | ₩89,706 | ₩91,449 | +1.11% | 50만 |
|---|
| 2025.11.17 | ₩93,608 | ₩93,622 | ₩90,316 | ₩90,524 | -3.29% | 42만 |
|---|
| 2025.11.14 | ₩92,589 | ₩93,997 | ₩91,758 | ₩93,353 | +0.83% | 60.8만 |
|---|
| 2025.11.13 | ₩94,560 | ₩95,767 | ₩94,010 | ₩95,217 | +0.69% | 62.5만 |
|---|
| 2025.11.12 | ₩95,848 | ₩97,336 | ₩94,064 | ₩95,177 | -0.70% | 45.6만 |
|---|
| 2025.11.11 | ₩97,041 | ₩97,792 | ₩95,392 | ₩95,646 | -1.44% | 88.8만 |
|---|
| 2025.11.10 | ₩95,861 | ₩98,596 | ₩93,769 | ₩96,357 | +0.52% | 93.2만 |
|---|
| 2025.11.07 | ₩95,150 | ₩95,713 | ₩93,615 | ₩95,190 | +0.04% | 76.4만 |
|---|
| 2025.11.06 | ₩95,941 | ₩97,738 | ₩93,890 | ₩95,311 | -0.66% | 126.7만 |
|---|
| 2025.11.05 | ₩90,041 | ₩98,690 | ₩89,706 | ₩96,773 | +7.48% | 198.7만 |
|---|
| 2025.11.04 | ₩89,183 | ₩92,254 | ₩86,166 | ₩88,794 | -0.44% | 110.5만 |
|---|
| 2025.11.03 | ₩80,923 | ₩83,730 | ₩79,265 | ₩81,942 | +1.26% | 107.4만 |
|---|
| 2025.10.31 | ₩79,770 | ₩81,547 | ₩78,738 | ₩81,071 | +1.63% | 85.7만 |
|---|
| 2025.10.30 | ₩79,810 | ₩81,815 | ₩79,247 | ₩80,360 | +0.69% | 63.3만 |
|---|
| 2025.10.29 | ₩81,781 | ₩84,436 | ₩80,910 | ₩81,326 | -0.56% | 90.4만 |
|---|
| 2025.10.28 | ₩83,029 | ₩83,592 | ₩81,460 | ₩81,983 | -1.26% | 159.4만 |
|---|
| 2025.10.27 | ₩84,477 | ₩85,272 | ₩82,928 | ₩83,632 | -1.00% | 72.7만 |
|---|
| 2025.10.24 | ₩84,745 | ₩85,697 | ₩84,128 | ₩84,276 | -0.55% | 52.6만 |
|---|
| 2025.10.23 | ₩84,477 | ₩85,777 | ₩84,061 | ₩84,544 | +0.08% | 76.2만 |
|---|
| 2025.10.22 | ₩86,756 | ₩86,944 | ₩84,068 | ₩84,651 | -2.43% | 66.2만 |
|---|
| 2025.10.21 | ₩86,233 | ₩86,937 | ₩84,718 | ₩86,582 | +0.40% | 79.4만 |
|---|
| 2025.10.20 | ₩87,816 | ₩88,620 | ₩85,952 | ₩86,877 | -1.07% | 40.3만 |
|---|
| 2025.10.17 | ₩87,159 | ₩87,869 | ₩86,160 | ₩87,051 | -0.12% | 46.8만 |
|---|
| 2025.10.16 | ₩90,430 | ₩90,913 | ₩87,574 | ₩87,829 | -2.88% | 46.3만 |
|---|
| 2025.10.15 | ₩94,480 | ₩96,129 | ₩90,631 | ₩90,631 | -4.07% | 58.4만 |
|---|
| 2025.10.14 | ₩92,495 | ₩95,110 | ₩92,194 | ₩94,560 | +2.23% | 43.9만 |
|---|
| 2025.10.13 | ₩90,725 | ₩94,252 | ₩90,725 | ₩93,206 | +2.73% | 117.1만 |
|---|
| 2025.10.10 | ₩89,612 | ₩90,511 | ₩88,915 | ₩90,323 | +0.79% | 84.9만 |
|---|