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 | ₩69,699 | ₩69,699 | ₩66,427 | ₩66,842 | -4.10% | 59.8만 |
| 2026.10.08 | ₩67,151 | ₩70,410 | ₩66,272 | ₩70,101 | +4.39% | 148.4만 |
| 2026.10.07 | ₩70,410 | ₩70,410 | ₩67,526 | ₩67,781 | -3.73% | 83.1만 |
| 2026.10.06 | ₩70,785 | ₩71,858 | ₩69,967 | ₩71,389 | +0.85% | 74.8만 |
| 2026.10.05 | ₩66,507 | ₩70,128 | ₩65,924 | ₩69,699 | +4.80% | 113.2만 |
| 2026.10.02 | ₩69,243 | ₩69,256 | ₩66,588 | ₩67,500 | -2.52% | 89.4만 |
| 2026.10.01 | ₩68,251 | ₩68,636 | ₩66,635 | ₩67,889 | -0.53% | 142.7만 |
| 2026.09.30 | ₩71,054 | ₩71,054 | ₩67,325 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,620 |
| -4.83% |
| 136.1만 |
| 2026.09.29 | ₩72,127 | ₩73,481 | ₩69,840 | ₩70,651 | -2.05% | 114.1만 |
|---|
| 2026.09.28 | ₩72,194 | ₩73,132 | ₩71,349 | ₩71,577 | -0.85% | 131.3만 |
|---|
| 2026.09.25 | ₩71,617 | ₩73,568 | ₩70,973 | ₩73,199 | +2.21% | 117.7만 |
|---|
| 2026.09.24 | ₩71,389 | ₩72,690 | ₩70,229 | ₩71,577 | +0.26% | 175.3만 |
|---|
| 2026.09.23 | ₩73,655 | ₩74,929 | ₩67,949 | ₩68,975 | -6.35% | 192.9만 |
|---|
| 2026.09.22 | ₩76,458 | ₩76,700 | ₩73,012 | ₩74,862 | -2.09% | 76.4만 |
|---|
| 2026.09.21 | ₩73,669 | ₩74,769 | ₩72,341 | ₩74,313 | +0.87% | 118.3만 |
|---|
| 2026.09.18 | ₩72,395 | ₩73,615 | ₩71,876 | ₩73,012 | +0.85% | 137.9만 |
|---|
| 2026.09.17 | ₩76,311 | ₩76,311 | ₩72,609 | ₩73,079 | -4.24% | 95.1만 |
|---|
| 2026.09.16 | ₩76,096 | ₩77,116 | ₩74,125 | ₩74,594 | -1.97% | 112.5만 |
|---|
| 2026.09.15 | ₩75,493 | ₩76,753 | ₩74,125 | ₩75,855 | +0.48% | 145.1만 |
|---|
| 2026.09.14 | ₩76,029 | ₩77,268 | ₩75,439 | ₩75,734 | -0.39% | 71.1만 |
|---|
| 2026.09.11 | ₩77,960 | ₩78,443 | ₩76,948 | ₩77,290 | -0.86% | 95.3만 |
|---|
| 2026.09.10 | ₩76,432 | ₩78,631 | ₩76,432 | ₩76,686 | +0.33% | 81.3만 |
|---|
| 2026.09.09 | ₩80,763 | ₩81,602 | ₩77,464 | ₩77,746 | -3.74% | 114.1만 |
|---|
| 2026.09.08 | ₩82,668 | ₩83,939 | ₩81,655 | ₩82,386 | -0.34% | 68.1만 |
|---|
| 2026.09.04 | ₩82,950 | ₩84,157 | ₩82,480 | ₩82,923 | -0.03% | 48.5만 |
|---|
| 2026.09.03 | ₩83,231 | ₩84,030 | ₩80,562 | ₩83,325 | +0.11% | 109.9만 |
|---|
| 2026.09.02 | ₩81,649 | ₩83,821 | ₩81,447 | ₩82,131 | +0.59% | 155만 |
|---|
| 2026.09.01 | ₩82,829 | ₩83,821 | ₩81,726 | ₩82,882 | +0.06% | 84.8만 |
|---|
| 2026.08.31 | ₩85,310 | ₩86,115 | ₩83,821 | ₩84,089 | -1.43% | 85.7만 |
|---|
| 2026.08.28 | ₩89,736 | ₩91,204 | ₩86,141 | ₩86,155 | -3.99% | 50.9만 |
|---|
| 2026.08.27 | ₩88,623 | ₩90,560 | ₩88,341 | ₩89,280 | +0.74% | 65만 |
|---|
| 2026.08.26 | ₩88,757 | ₩89,816 | ₩87,784 | ₩89,588 | +0.94% | 116.2만 |
|---|
| 2026.08.25 | ₩87,442 | ₩89,575 | ₩86,061 | ₩88,247 | +0.92% | 113.9만 |
|---|
| 2026.08.24 | ₩88,864 | ₩90,902 | ₩85,216 | ₩85,377 | -3.92% | 73.8만 |
|---|
| 2026.08.21 | ₩89,441 | ₩89,441 | ₩87,040 | ₩88,743 | -0.78% | 58.2만 |
|---|
| 2026.08.20 | ₩86,825 | ₩89,535 | ₩86,115 | ₩88,462 | +1.88% | 116.5만 |
|---|
| 2026.08.19 | ₩88,207 | ₩89,843 | ₩88,019 | ₩88,220 | +0.02% | 46.7만 |
|---|
| 2026.08.18 | ₩88,824 | ₩90,192 | ₩85,551 | ₩87,778 | -1.18% | 77만 |
|---|
| 2026.08.17 | ₩88,488 | ₩90,058 | ₩87,483 | ₩89,387 | +1.02% | 69.6만 |
|---|
| 2026.08.14 | ₩88,421 | ₩90,145 | ₩87,617 | ₩89,052 | +0.71% | 45.8만 |
|---|
| 2026.08.13 | ₩91,345 | ₩91,613 | ₩88,341 | ₩88,408 | -3.22% | 43.2만 |
|---|
| 2026.08.12 | ₩91,747 | ₩92,277 | ₩90,031 | ₩90,420 | -1.45% | 54.7만 |
|---|
| 2026.08.11 | ₩90,621 | ₩92,244 | ₩89,206 | ₩91,399 | +0.86% | 66.5만 |
|---|
| 2026.08.10 | ₩88,220 | ₩91,452 | ₩87,174 | ₩90,554 | +2.65% | 96.8만 |
|---|
| 2026.08.07 | ₩90,433 | ₩92,203 | ₩89,253 | ₩89,588 | -0.93% | 93.6만 |
|---|
| 2026.08.06 | ₩90,742 | ₩92,203 | ₩88,824 | ₩90,540 | -0.22% | 80.9만 |
|---|
| 2026.08.05 | ₩93,866 | ₩94,792 | ₩89,119 | ₩90,916 | -3.14% | 193.9만 |
|---|
| 2026.08.04 | ₩95,422 | ₩96,616 | ₩88,220 | ₩93,223 | -2.30% | 331.4만 |
|---|
| 2026.08.03 | ₩99,378 | ₩106,225 | ₩99,378 | ₩105,735 | +6.40% | 85.1만 |
|---|
| 2026.07.31 | ₩97,313 | ₩100,371 | ₩96,575 | ₩98,131 | +0.84% | 51만 |
|---|
| 2026.07.30 | ₩104,274 | ₩104,274 | ₩97,172 | ₩97,970 | -6.05% | 51.3만 |
|---|
| 2026.07.29 | ₩104,837 | ₩106,513 | ₩101,149 | ₩102,222 | -2.49% | 54.6만 |
|---|
| 2026.07.28 | ₩106,916 | ₩109,316 | ₩105,293 | ₩105,950 | -0.90% | 55.9만 |
|---|
| 2026.07.27 | ₩107,090 | ₩107,694 | ₩103,985 | ₩105,333 | -1.64% | 33.9만 |
|---|
| 2026.07.24 | ₩105,427 | ₩106,493 | ₩103,201 | ₩104,689 | -0.70% | 28만 |
|---|
| 2026.07.23 | ₩104,354 | ₩105,970 | ₩102,825 | ₩104,140 | -0.21% | 31.2만 |
|---|
| 2026.07.22 | ₩107,466 | ₩108,968 | ₩106,057 | ₩106,634 | -0.77% | 40.3만 |
|---|
| 2026.07.21 | ₩106,473 | ₩107,372 | ₩104,233 | ₩106,500 | +0.03% | 34.6만 |
|---|
| 2026.07.20 | ₩110,604 | ₩110,604 | ₩104,649 | ₩105,373 | -4.73% | 38.1만 |
|---|
| 2026.07.17 | ₩109,705 | ₩113,232 | ₩109,464 | ₩109,585 | -0.11% | 37.4만 |
|---|
| 2026.07.16 | ₩110,443 | ₩114,688 | ₩109,062 | ₩112,092 | +1.49% | 60.7만 |
|---|
| 2026.07.15 | ₩107,385 | ₩110,765 | ₩106,956 | ₩110,362 | +2.77% | 53만 |
|---|
| 2026.07.14 | ₩107,318 | ₩108,029 | ₩106,071 | ₩107,372 | +0.05% | 25.3만 |
|---|
| 2026.07.13 | ₩107,157 | ₩108,726 | ₩104,944 | ₩105,159 | -1.86% | 25.6만 |
|---|
| 2026.07.10 | ₩104,716 | ₩110,255 | ₩104,716 | ₩108,753 | +3.86% | 42.1만 |
|---|
| 2026.07.09 | ₩106,607 | ₩107,935 | ₩104,099 | ₩105,025 | -1.48% | 43.9만 |
|---|
| 2026.07.08 | ₩108,793 | ₩108,793 | ₩105,279 | ₩106,782 | -1.85% | 51.6만 |
|---|
| 2026.07.07 | ₩113,004 | ₩113,581 | ₩107,291 | ₩109,357 | -3.23% | 34.8만 |
|---|
| 2026.07.06 | ₩114,292 | ₩115,170 | ₩112,904 | ₩114,064 | -0.20% | 26.3만 |
|---|
| 2026.07.02 | ₩112,052 | ₩113,997 | ₩110,966 | ₩113,836 | +1.59% | 37.3만 |
|---|
| 2026.07.01 | ₩111,395 | ₩112,059 | ₩108,807 | ₩111,140 | -0.23% | 34만 |
|---|
| 2026.06.30 | ₩115,821 | ₩116,505 | ₩110,725 | ₩112,186 | -3.14% | 68.7만 |
|---|
| 2026.06.29 | ₩121,601 | ₩124,672 | ₩114,721 | ₩115,325 | -5.16% | 70.9만 |
|---|
| 2026.06.26 | ₩124,176 | ₩125,061 | ₩121,521 | ₩124,672 | +0.40% | 158.2만 |
|---|
| 2026.06.25 | ₩123,371 | ₩129,125 | ₩123,009 | ₩124,592 | +0.99% | 74.2만 |
|---|
| 2026.06.24 | ₩117,162 | ₩124,887 | ₩114,346 | ₩121,776 | +3.94% | 89.7만 |
|---|
| 2026.06.23 | ₩115,164 | ₩119,328 | ₩114,922 | ₩116,196 | +0.90% | 51.6만 |
|---|
| 2026.06.22 | ₩115,325 | ₩118,530 | ₩114,359 | ₩117,336 | +1.74% | 44.8만 |
|---|
| 2026.06.18 | ₩113,688 | ₩118,429 | ₩113,085 | ₩115,660 | +1.73% | 96.2만 |
|---|
| 2026.06.17 | ₩110,027 | ₩116,947 | ₩109,786 | ₩111,932 | +1.73% | 94.8만 |
|---|
| 2026.06.16 | ₩109,732 | ₩111,744 | ₩109,008 | ₩110,081 | +0.32% | 90.6만 |
|---|
| 2026.06.15 | ₩106,218 | ₩110,141 | ₩106,044 | ₩108,391 | +2.05% | 75.2만 |
|---|
| 2026.06.12 | ₩102,731 | ₩105,481 | ₩101,551 | ₩103,160 | +0.42% | 41.8만 |
|---|
| 2026.06.11 | ₩98,708 | ₩102,365 | ₩98,319 | ₩101,819 | +3.15% | 56.7만 |
|---|
| 2026.06.10 | ₩103,120 | ₩103,858 | ₩97,192 | ₩97,246 | -5.70% | 76.1만 |
|---|
| 2026.06.09 | ₩98,480 | ₩103,026 | ₩98,037 | ₩102,316 | +3.89% | 69.9만 |
|---|
| 2026.06.08 | ₩98,936 | ₩98,936 | ₩96,575 | ₩96,777 | -2.18% | 60.3만 |
|---|
| 2026.06.05 | ₩102,490 | ₩103,228 | ₩99,258 | ₩99,459 | -2.96% | 31.2만 |
|---|
| 2026.06.04 | ₩103,174 | ₩104,140 | ₩101,746 | ₩102,772 | -0.39% | 25.9만 |
|---|
| 2026.06.03 | ₩104,314 | ₩105,507 | ₩100,773 | ₩102,088 | -2.13% | 42.5만 |
|---|
| 2026.06.02 | ₩105,481 | ₩106,807 | ₩103,804 | ₩105,186 | -0.28% | 59.4만 |
|---|
| 2026.06.01 | ₩101,685 | ₩105,454 | ₩100,666 | ₩105,333 | +3.59% | 48.1만 |
|---|
| 2026.05.29 | ₩105,320 | ₩106,795 | ₩104,689 | ₩105,293 | -0.03% | 71.4만 |
|---|
| 2026.05.28 | ₩103,791 | ₩106,232 | ₩102,869 | ₩105,615 | +1.76% | 36만 |
|---|
| 2026.05.27 | ₩102,181 | ₩105,279 | ₩102,181 | ₩105,011 | +2.77% | 34.7만 |
|---|
| 2026.05.26 | ₩97,367 | ₩100,626 | ₩96,833 | ₩100,331 | +3.04% | 52.5만 |
|---|
| 2026.05.22 | ₩98,815 | ₩99,969 | ₩96,280 | ₩96,830 | -2.01% | 81.1만 |
|---|
| 2026.05.21 | ₩96,643 | ₩99,472 | ₩95,543 | ₩98,775 | +2.21% | 55.9만 |
|---|
| 2026.05.20 | ₩95,690 | ₩98,869 | ₩94,443 | ₩98,601 | +3.04% | 95.4만 |
|---|
| 2026.05.19 | ₩97,581 | ₩97,917 | ₩93,036 | ₩94,993 | -2.65% | 79.2만 |
|---|
| 2026.05.18 | ₩101,524 | ₩103,295 | ₩99,606 | ₩99,928 | -1.57% | 52.8만 |
|---|
| 2026.05.15 | ₩105,548 | ₩105,548 | ₩100,907 | ₩101,793 | -3.56% | 38.4만 |
|---|
| 2026.05.14 | ₩107,881 | ₩109,307 | ₩105,950 | ₩107,251 | -0.58% | 50.1만 |
|---|
| 2026.05.13 | ₩109,209 | ₩110,604 | ₩105,038 | ₩106,808 | -2.20% | 66.9만 |
|---|
| 2026.05.12 | ₩114,855 | ₩114,855 | ₩110,389 | ₩110,523 | -3.77% | 59.8만 |
|---|
| 2026.05.11 | ₩120,770 | ₩121,159 | ₩114,775 | ₩114,909 | -4.85% | 51.1만 |
|---|
| 2026.05.08 | ₩120,139 | ₩122,647 | ₩115,915 | ₩121,279 | +0.95% | 30.1만 |
|---|
| 2026.05.07 | ₩124,485 | ₩124,485 | ₩118,503 | ₩118,999 | -4.41% | 42.5만 |
|---|
| 2026.05.06 | ₩120,703 | ₩123,432 | ₩117,008 | ₩122,728 | +1.68% | 57.8만 |
|---|
| 2026.05.05 | ₩116,599 | ₩118,275 | ₩111,502 | ₩116,840 | +0.21% | 63.3만 |
|---|
| 2026.05.04 | ₩123,640 | ₩123,881 | ₩119,750 | ₩121,105 | -2.05% | 56.2만 |
|---|
| 2026.05.01 | ₩124,672 | ₩126,322 | ₩121,514 | ₩124,699 | +0.02% | 50.2만 |
|---|
| 2026.04.30 | ₩120,689 | ₩124,471 | ₩119,361 | ₩124,123 | +2.84% | 60.4만 |
|---|
| 2026.04.29 | ₩119,254 | ₩122,245 | ₩116,284 | ₩120,314 | +0.89% | 60.1만 |
|---|
| 2026.04.28 | ₩119,361 | ₩120,327 | ₩116,795 | ₩118,074 | -1.08% | 28.8만 |
|---|
| 2026.04.27 | ₩118,677 | ₩121,427 | ₩118,624 | ₩119,227 | +0.46% | 39.5만 |
|---|
| 2026.04.24 | ₩117,470 | ₩120,837 | ₩117,189 | ₩119,563 | +1.78% | 35.7만 |
|---|
| 2026.04.23 | ₩122,594 | ₩122,594 | ₩116,009 | ₩118,490 | -3.35% | 34.8만 |
|---|
| 2026.04.22 | ₩119,831 | ₩120,475 | ₩117,189 | ₩119,080 | -0.63% | 32.5만 |
|---|
| 2026.04.21 | ₩120,340 | ₩121,427 | ₩118,114 | ₩118,208 | -1.77% | 57만 |
|---|
| 2026.04.20 | ₩118,624 | ₩121,601 | ₩117,618 | ₩120,247 | +1.37% | 28.4만 |
|---|
| 2026.04.17 | ₩115,526 | ₩121,373 | ₩114,929 | ₩119,522 | +3.46% | 56.2만 |
|---|
| 2026.04.16 | ₩113,970 | ₩114,520 | ₩111,563 | ₩112,455 | -1.33% | 23만 |
|---|
| 2026.04.15 | ₩117,698 | ₩118,496 | ₩113,279 | ₩113,755 | -3.35% | 32.2만 |
|---|
| 2026.04.14 | ₩116,451 | ₩118,973 | ₩113,755 | ₩118,879 | +2.08% | 39.7만 |
|---|
| 2026.04.13 | ₩111,113 | ₩116,263 | ₩110,322 | ₩116,156 | +4.54% | 39.3만 |
|---|
| 2026.04.10 | ₩115,351 | ₩115,901 | ₩112,548 | ₩112,736 | -2.27% | 47.8만 |
|---|
| 2026.04.09 | ₩109,973 | ₩115,499 | ₩108,673 | ₩114,614 | +4.22% | 44.8만 |
|---|
| 2026.04.08 | ₩108,056 | ₩111,543 | ₩105,816 | ₩111,449 | +3.14% | 82.2만 |
|---|
| 2026.04.07 | ₩99,432 | ₩101,397 | ₩97,903 | ₩100,746 | +1.32% | 54.3만 |
|---|
| 2026.04.06 | ₩99,258 | ₩101,618 | ₩99,177 | ₩100,344 | +1.09% | 53만 |
|---|
| 2026.04.02 | ₩107,023 | ₩109,424 | ₩99,070 | ₩99,124 | -7.38% | 111.5만 |
|---|
| 2026.04.01 | ₩109,973 | ₩112,548 | ₩109,745 | ₩110,121 | +0.13% | 41.7만 |
|---|
| 2026.03.31 | ₩107,854 | ₩110,979 | ₩104,689 | ₩109,504 | +1.53% | 42.1만 |
|---|
| 2026.03.30 | ₩108,431 | ₩108,813 | ₩104,448 | ₩105,963 | -2.28% | 66.1만 |
|---|
| 2026.03.27 | ₩112,817 | ₩114,037 | ₩106,701 | ₩107,559 | -4.66% | 97.8만 |
|---|
| 2026.03.26 | ₩116,451 | ₩119,308 | ₩116,451 | ₩116,813 | +0.31% | 50.6만 |
|---|
| 2026.03.25 | ₩116,921 | ₩118,141 | ₩115,043 | ₩117,886 | +0.83% | 47.6만 |
|---|
| 2026.03.24 | ₩111,408 | ₩116,411 | ₩111,408 | ₩115,030 | +3.25% | 80.9만 |
|---|
| 2026.03.23 | ₩112,696 | ₩115,593 | ₩110,255 | ₩113,595 | +0.80% | 131.7만 |
|---|
| 2026.03.20 | ₩107,331 | ₩109,598 | ₩106,621 | ₩108,498 | +1.09% | 203.4만 |
|---|
| 2026.03.19 | ₩107,680 | ₩109,665 | ₩104,984 | ₩107,251 | -0.40% | 112.9만 |
|---|
| 2026.03.18 | ₩110,523 | ₩112,495 | ₩109,703 | ₩110,523 | 0.00% | 124.2만 |
|---|
| 2026.03.17 | ₩108,579 | ₩111,999 | ₩108,129 | ₩111,449 | +2.64% | 86.3만 |
|---|
| 2026.03.16 | ₩106,621 | ₩108,994 | ₩105,769 | ₩108,270 | +1.55% | 125.1만 |
|---|
| 2026.03.13 | ₩106,393 | ₩107,989 | ₩103,301 | ₩105,239 | -1.08% | 81.2만 |
|---|
| 2026.03.12 | ₩105,011 | ₩108,136 | ₩104,207 | ₩104,944 | -0.06% | 70.2만 |
|---|
| 2026.03.11 | ₩108,659 | ₩108,659 | ₩104,260 | ₩107,331 | -1.22% | 66.2만 |
|---|
| 2026.03.10 | ₩107,667 | ₩110,993 | ₩107,586 | ₩108,646 | +0.91% | 53.3만 |
|---|
| 2026.03.09 | ₩105,709 | ₩109,725 | ₩102,624 | ₩109,303 | +3.40% | 46.5만 |
|---|
| 2026.03.06 | ₩110,711 | ₩110,711 | ₩105,320 | ₩107,559 | -2.85% | 53.5만 |
|---|
| 2026.03.05 | ₩115,553 | ₩116,599 | ₩111,435 | ₩112,709 | -2.46% | 52.8만 |
|---|
| 2026.03.04 | ₩118,852 | ₩119,422 | ₩117,276 | ₩117,551 | -1.09% | 35.7만 |
|---|
| 2026.03.03 | ₩115,499 | ₩118,812 | ₩112,696 | ₩118,584 | +2.67% | 57.5만 |
|---|
| 2026.03.02 | ₩116,330 | ₩119,945 | ₩114,493 | ₩119,066 | +2.35% | 44.1만 |
|---|
| 2026.02.27 | ₩117,806 | ₩120,005 | ₩116,089 | ₩119,335 | +1.30% | 40.5만 |
|---|
| 2026.02.26 | ₩119,724 | ₩120,904 | ₩116,974 | ₩119,871 | +0.12% | 43만 |
|---|
| 2026.02.25 | ₩120,649 | ₩120,649 | ₩116,109 | ₩118,798 | -1.53% | 48.3만 |
|---|
| 2026.02.24 | ₩118,382 | ₩120,776 | ₩117,980 | ₩119,281 | +0.76% | 50.4만 |
|---|
| 2026.02.23 | ₩120,099 | ₩120,870 | ₩116,840 | ₩117,310 | -2.32% | 59만 |
|---|
| 2026.02.20 | ₩119,402 | ₩122,989 | ₩117,149 | ₩121,641 | +1.88% | 55.9만 |
|---|
| 2026.02.19 | ₩119,817 | ₩121,682 | ₩117,645 | ₩118,369 | -1.21% | 58.1만 |
|---|
| 2026.02.18 | ₩121,413 | ₩125,336 | ₩120,032 | ₩121,668 | +0.21% | 75.2만 |
|---|
| 2026.02.17 | ₩119,120 | ₩127,797 | ₩118,986 | ₩126,027 | +5.80% | 131.6만 |
|---|
| 2026.02.13 | ₩109,383 | ₩110,953 | ₩107,479 | ₩108,324 | -0.97% | 48.5만 |
|---|
| 2026.02.12 | ₩110,269 | ₩112,455 | ₩106,795 | ₩109,263 | -0.91% | 54.6만 |
|---|
| 2026.02.11 | ₩108,123 | ₩109,585 | ₩106,077 | ₩108,109 | -0.01% | 48.9만 |
|---|
| 2026.02.10 | ₩106,460 | ₩108,096 | ₩105,749 | ₩106,929 | +0.44% | 29.7만 |
|---|
| 2026.02.09 | ₩107,345 | ₩107,490 | ₩104,072 | ₩105,226 | -1.97% | 63.6만 |
|---|
| 2026.02.06 | ₩104,046 | ₩107,935 | ₩103,965 | ₩107,291 | +3.12% | 125.1만 |
|---|
| 2026.02.05 | ₩102,034 | ₩103,295 | ₩100,586 | ₩102,249 | +0.21% | 59.7만 |
|---|
| 2026.02.04 | ₩98,802 | ₩103,536 | ₩98,024 | ₩102,946 | +4.19% | 88.9만 |
|---|
| 2026.02.03 | ₩92,311 | ₩98,272 | ₩91,144 | ₩97,702 | +5.84% | 79.3만 |
|---|
| 2026.02.02 | ₩90,540 | ₩93,021 | ₩89,695 | ₩92,753 | +2.44% | 65.1만 |
|---|
| 2026.01.30 | ₩92,284 | ₩93,209 | ₩89,816 | ₩90,084 | -2.38% | 92.5만 |
|---|
| 2026.01.29 | ₩92,324 | ₩93,638 | ₩90,493 | ₩93,424 | +1.19% | 84.6만 |
|---|
| 2026.01.28 | ₩91,358 | ₩94,182 | ₩91,023 | ₩92,458 | +1.20% | 50.5만 |
|---|
| 2026.01.27 | ₩97,608 | ₩98,668 | ₩91,533 | ₩91,989 | -5.76% | 77.4만 |
|---|
| 2026.01.26 | ₩99,137 | ₩99,378 | ₩96,964 | ₩97,742 | -1.41% | 41.7만 |
|---|
| 2026.01.23 | ₩100,492 | ₩101,310 | ₩97,266 | ₩98,520 | -1.96% | 64.6만 |
|---|
| 2026.01.22 | ₩108,619 | ₩109,791 | ₩100,572 | ₩101,860 | -6.22% | 74.3만 |
|---|
| 2026.01.21 | ₩104,220 | ₩108,559 | ₩103,254 | ₩107,720 | +3.36% | 42.3만 |
|---|
| 2026.01.20 | ₩109,129 | ₩110,832 | ₩102,986 | ₩103,228 | -5.41% | 62.2만 |
|---|
| 2026.01.16 | ₩109,263 | ₩112,669 | ₩108,820 | ₩111,757 | +2.28% | 57.4만 |
|---|
| 2026.01.15 | ₩106,875 | ₩107,801 | ₩105,279 | ₩107,613 | +0.69% | 61.9만 |
|---|
| 2026.01.14 | ₩105,682 | ₩106,741 | ₩105,119 | ₩105,963 | +0.27% | 58.7만 |
|---|
| 2026.01.13 | ₩106,017 | ₩106,473 | ₩103,375 | ₩105,615 | -0.38% | 56만 |
|---|
| 2026.01.12 | ₩106,259 | ₩108,310 | ₩105,300 | ₩106,487 | +0.21% | 22.5만 |
|---|
| 2026.01.09 | ₩103,871 | ₩107,171 | ₩103,818 | ₩107,090 | +3.10% | 34.2만 |
|---|
| 2026.01.08 | ₩99,244 | ₩104,582 | ₩99,244 | ₩103,885 | +4.68% | 36만 |
|---|
| 2026.01.07 | ₩101,658 | ₩101,752 | ₩98,265 | ₩100,103 | -1.53% | 42만 |
|---|
| 2026.01.06 | ₩98,399 | ₩101,725 | ₩97,836 | ₩101,390 | +3.04% | 42.6만 |
|---|
| 2026.01.05 | ₩96,750 | ₩100,586 | ₩96,750 | ₩99,150 | +2.48% | 37.4만 |
|---|
| 2026.01.02 | ₩95,020 | ₩98,178 | ₩94,959 | ₩97,555 | +2.67% | 32.9만 |
|---|
| 2025.12.31 | ₩95,918 | ₩96,488 | ₩94,255 | ₩94,349 | -1.64% | 41.6만 |
|---|
| 2025.12.30 | ₩97,367 | ₩97,367 | ₩96,026 | ₩96,120 | -1.28% | 27.9만 |
|---|
| 2025.12.29 | ₩99,137 | ₩99,137 | ₩96,750 | ₩97,420 | -1.73% | 40.9만 |
|---|
| 2025.12.26 | ₩98,037 | ₩98,882 | ₩97,367 | ₩98,815 | +0.79% | 23.4만 |
|---|
| 2025.12.24 | ₩99,083 | ₩99,553 | ₩97,890 | ₩98,520 | -0.57% | 14.4만 |
|---|
| 2025.12.23 | ₩98,882 | ₩99,311 | ₩97,662 | ₩98,922 | +0.04% | 37.7만 |
|---|
| 2025.12.22 | ₩98,990 | ₩99,117 | ₩97,213 | ₩98,332 | -0.66% | 42.8만 |
|---|
| 2025.12.19 | ₩98,359 | ₩98,933 | ₩96,897 | ₩98,520 | +0.16% | 112.8만 |
|---|
| 2025.12.18 | ₩101,363 | ₩102,436 | ₩98,480 | ₩99,043 | -2.29% | 50.5만 |
|---|
| 2025.12.17 | ₩101,377 | ₩102,369 | ₩98,654 | ₩99,580 | -1.77% | 47.9만 |
|---|
| 2025.12.16 | ₩102,932 | ₩103,429 | ₩101,028 | ₩102,222 | -0.69% | 59.5만 |
|---|
| 2025.12.15 | ₩104,730 | ₩104,730 | ₩101,276 | ₩102,289 | -2.33% | 47.7만 |
|---|
| 2025.12.12 | ₩106,098 | ₩106,098 | ₩103,321 | ₩103,657 | -2.30% | 45.1만 |
|---|
| 2025.12.11 | ₩102,195 | ₩105,454 | ₩101,699 | ₩105,279 | +3.02% | 44.1만 |
|---|
| 2025.12.10 | ₩99,687 | ₩103,107 | ₩98,862 | ₩102,034 | +2.35% | 38.4만 |
|---|
| 2025.12.09 | ₩99,271 | ₩100,860 | ₩98,815 | ₩99,526 | +0.26% | 50.1만 |
|---|
| 2025.12.08 | ₩100,921 | ₩101,947 | ₩99,204 | ₩100,264 | -0.65% | 61.3만 |
|---|
| 2025.12.05 | ₩99,244 | ₩101,041 | ₩98,842 | ₩100,103 | +0.86% | 36.2만 |
|---|
| 2025.12.04 | ₩99,405 | ₩102,181 | ₩98,990 | ₩99,311 | -0.09% | 59.4만 |
|---|
| 2025.12.03 | ₩100,130 | ₩102,879 | ₩99,466 | ₩102,570 | +2.44% | 38.3만 |
|---|
| 2025.12.02 | ₩99,781 | ₩101,044 | ₩98,762 | ₩99,258 | -0.52% | 43.6만 |
|---|
| 2025.12.01 | ₩99,191 | ₩100,559 | ₩98,641 | ₩98,990 | -0.20% | 45.6만 |
|---|
| 2025.11.28 | ₩99,660 | ₩100,492 | ₩99,405 | ₩100,371 | +0.71% | 20.6만 |
|---|
| 2025.11.26 | ₩99,244 | ₩100,740 | ₩99,177 | ₩99,285 | +0.04% | 42.5만 |
|---|
| 2025.11.25 | ₩97,568 | ₩100,451 | ₩96,748 | ₩100,089 | +2.58% | 55.4만 |
|---|
| 2025.11.24 | ₩94,242 | ₩96,938 | ₩93,357 | ₩96,683 | +2.59% | 56.5만 |
|---|
| 2025.11.21 | ₩93,558 | ₩96,951 | ₩92,745 | ₩94,752 | +1.28% | 58.3만 |
|---|
| 2025.11.20 | ₩94,792 | ₩95,409 | ₩92,579 | ₩92,686 | -2.22% | 40.7만 |
|---|
| 2025.11.19 | ₩92,767 | ₩93,249 | ₩91,439 | ₩92,941 | +0.19% | 37.5만 |
|---|
| 2025.11.18 | ₩90,460 | ₩91,841 | ₩89,722 | ₩91,466 | +1.11% | 50만 |
|---|
| 2025.11.17 | ₩93,625 | ₩93,638 | ₩90,332 | ₩90,540 | -3.29% | 42만 |
|---|
| 2025.11.14 | ₩92,606 | ₩94,014 | ₩91,774 | ₩93,370 | +0.83% | 60.8만 |
|---|
| 2025.11.13 | ₩94,577 | ₩95,784 | ₩94,027 | ₩95,234 | +0.69% | 62.5만 |
|---|
| 2025.11.12 | ₩95,865 | ₩97,353 | ₩94,081 | ₩95,194 | -0.70% | 45.6만 |
|---|
| 2025.11.11 | ₩97,058 | ₩97,809 | ₩95,409 | ₩95,664 | -1.44% | 88.8만 |
|---|
| 2025.11.10 | ₩95,878 | ₩98,614 | ₩93,786 | ₩96,374 | +0.52% | 93.2만 |
|---|
| 2025.11.07 | ₩95,167 | ₩95,731 | ₩93,632 | ₩95,208 | +0.04% | 76.4만 |
|---|
| 2025.11.06 | ₩95,959 | ₩97,756 | ₩93,907 | ₩95,328 | -0.66% | 126.7만 |
|---|
| 2025.11.05 | ₩90,058 | ₩98,708 | ₩89,722 | ₩96,790 | +7.48% | 198.7만 |
|---|
| 2025.11.04 | ₩89,199 | ₩92,270 | ₩86,182 | ₩88,810 | -0.44% | 110.5만 |
|---|
| 2025.11.03 | ₩80,938 | ₩83,745 | ₩79,279 | ₩81,957 | +1.26% | 107.4만 |
|---|
| 2025.10.31 | ₩79,784 | ₩81,561 | ₩78,752 | ₩81,085 | +1.63% | 85.7만 |
|---|
| 2025.10.30 | ₩79,825 | ₩81,830 | ₩79,261 | ₩80,375 | +0.69% | 63.3만 |
|---|
| 2025.10.29 | ₩81,796 | ₩84,452 | ₩80,924 | ₩81,340 | -0.56% | 90.4만 |
|---|
| 2025.10.28 | ₩83,043 | ₩83,607 | ₩81,474 | ₩81,997 | -1.26% | 159.4만 |
|---|
| 2025.10.27 | ₩84,492 | ₩85,287 | ₩82,943 | ₩83,647 | -1.00% | 72.7만 |
|---|
| 2025.10.24 | ₩84,760 | ₩85,712 | ₩84,143 | ₩84,291 | -0.55% | 52.6만 |
|---|
| 2025.10.23 | ₩84,492 | ₩85,793 | ₩84,076 | ₩84,559 | +0.08% | 76.2만 |
|---|
| 2025.10.22 | ₩86,772 | ₩86,960 | ₩84,083 | ₩84,666 | -2.43% | 66.2만 |
|---|
| 2025.10.21 | ₩86,249 | ₩86,953 | ₩84,733 | ₩86,597 | +0.40% | 79.4만 |
|---|
| 2025.10.20 | ₩87,831 | ₩88,636 | ₩85,967 | ₩86,892 | -1.07% | 40.3만 |
|---|
| 2025.10.17 | ₩87,174 | ₩87,885 | ₩86,175 | ₩87,067 | -0.12% | 46.8만 |
|---|
| 2025.10.16 | ₩90,446 | ₩90,929 | ₩87,590 | ₩87,845 | -2.88% | 46.3만 |
|---|
| 2025.10.15 | ₩94,497 | ₩96,146 | ₩90,648 | ₩90,648 | -4.07% | 58.4만 |
|---|
| 2025.10.14 | ₩92,512 | ₩95,127 | ₩92,210 | ₩94,577 | +2.23% | 43.9만 |
|---|
| 2025.10.13 | ₩90,742 | ₩94,269 | ₩90,742 | ₩93,223 | +2.73% | 117.1만 |
|---|
| 2025.10.10 | ₩89,628 | ₩90,527 | ₩88,931 | ₩90,339 | +0.79% | 84.9만 |
|---|