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 | ₩69,545 | ₩69,545 | ₩66,280 | ₩66,695 | -4.10% | 59.8만 |
| 2026.10.08 | ₩67,003 | ₩70,254 | ₩66,126 | ₩69,947 | +4.39% | 148.4만 |
| 2026.10.07 | ₩70,254 | ₩70,254 | ₩67,377 | ₩67,632 | -3.73% | 83.1만 |
| 2026.10.06 | ₩70,629 | ₩71,700 | ₩69,813 | ₩71,231 | +0.85% | 74.8만 |
| 2026.10.05 | ₩66,360 | ₩69,973 | ₩65,778 | ₩69,545 | +4.80% | 113.2만 |
| 2026.10.02 | ₩69,090 | ₩69,104 | ₩66,441 | ₩67,351 | -2.52% | 89.4만 |
| 2026.10.01 | ₩68,100 | ₩68,484 | ₩66,487 | ₩67,739 | -0.53% | 142.7만 |
| 2026.09.30 | ₩70,897 | ₩70,897 | ₩67,177 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,471 |
| -4.83% |
| 136.1만 |
| 2026.09.29 | ₩71,967 | ₩73,319 | ₩69,686 | ₩70,495 | -2.05% | 114.1만 |
|---|
| 2026.09.28 | ₩72,034 | ₩72,971 | ₩71,191 | ₩71,419 | -0.85% | 131.3만 |
|---|
| 2026.09.25 | ₩71,459 | ₩73,406 | ₩70,816 | ₩73,038 | +2.21% | 117.7만 |
|---|
| 2026.09.24 | ₩71,231 | ₩72,529 | ₩70,074 | ₩71,419 | +0.26% | 175.3만 |
|---|
| 2026.09.23 | ₩73,493 | ₩74,764 | ₩67,799 | ₩68,823 | -6.35% | 192.9만 |
|---|
| 2026.09.22 | ₩76,290 | ₩76,531 | ₩72,851 | ₩74,697 | -2.09% | 76.4만 |
|---|
| 2026.09.21 | ₩73,506 | ₩74,604 | ₩72,181 | ₩74,149 | +0.87% | 118.3만 |
|---|
| 2026.09.18 | ₩72,235 | ₩73,453 | ₩71,717 | ₩72,851 | +0.85% | 137.9만 |
|---|
| 2026.09.17 | ₩76,142 | ₩76,142 | ₩72,449 | ₩72,917 | -4.24% | 95.1만 |
|---|
| 2026.09.16 | ₩75,928 | ₩76,945 | ₩73,961 | ₩74,430 | -1.97% | 112.5만 |
|---|
| 2026.09.15 | ₩75,326 | ₩76,584 | ₩73,961 | ₩75,687 | +0.48% | 145.1만 |
|---|
| 2026.09.14 | ₩75,861 | ₩77,098 | ₩75,273 | ₩75,567 | -0.39% | 71.1만 |
|---|
| 2026.09.11 | ₩77,788 | ₩78,270 | ₩76,778 | ₩77,119 | -0.86% | 95.3만 |
|---|
| 2026.09.10 | ₩76,263 | ₩78,457 | ₩76,263 | ₩76,517 | +0.33% | 81.3만 |
|---|
| 2026.09.09 | ₩80,585 | ₩81,422 | ₩77,293 | ₩77,574 | -3.74% | 114.1만 |
|---|
| 2026.09.08 | ₩82,485 | ₩83,754 | ₩81,475 | ₩82,204 | -0.34% | 68.1만 |
|---|
| 2026.09.04 | ₩82,766 | ₩83,971 | ₩82,298 | ₩82,740 | -0.03% | 48.5만 |
|---|
| 2026.09.03 | ₩83,047 | ₩83,845 | ₩80,384 | ₩83,141 | +0.11% | 109.9만 |
|---|
| 2026.09.02 | ₩81,468 | ₩83,636 | ₩81,268 | ₩81,950 | +0.59% | 155만 |
|---|
| 2026.09.01 | ₩82,646 | ₩83,636 | ₩81,546 | ₩82,700 | +0.06% | 84.8만 |
|---|
| 2026.08.31 | ₩85,122 | ₩85,925 | ₩83,636 | ₩83,904 | -1.43% | 85.7만 |
|---|
| 2026.08.28 | ₩89,538 | ₩91,003 | ₩85,951 | ₩85,965 | -3.99% | 50.9만 |
|---|
| 2026.08.27 | ₩88,427 | ₩90,361 | ₩88,146 | ₩89,083 | +0.74% | 65만 |
|---|
| 2026.08.26 | ₩88,561 | ₩89,618 | ₩87,591 | ₩89,390 | +0.94% | 116.2만 |
|---|
| 2026.08.25 | ₩87,249 | ₩89,377 | ₩85,871 | ₩88,052 | +0.92% | 113.9만 |
|---|
| 2026.08.24 | ₩88,668 | ₩90,702 | ₩85,028 | ₩85,189 | -3.92% | 73.8만 |
|---|
| 2026.08.21 | ₩89,243 | ₩89,243 | ₩86,848 | ₩88,547 | -0.78% | 58.2만 |
|---|
| 2026.08.20 | ₩86,634 | ₩89,337 | ₩85,925 | ₩88,266 | +1.88% | 116.5만 |
|---|
| 2026.08.19 | ₩88,012 | ₩89,645 | ₩87,825 | ₩88,025 | +0.02% | 46.7만 |
|---|
| 2026.08.18 | ₩88,628 | ₩89,993 | ₩85,363 | ₩87,584 | -1.18% | 77만 |
|---|
| 2026.08.17 | ₩88,293 | ₩89,859 | ₩87,289 | ₩89,190 | +1.02% | 69.6만 |
|---|
| 2026.08.14 | ₩88,226 | ₩89,946 | ₩87,423 | ₩88,855 | +0.71% | 45.8만 |
|---|
| 2026.08.13 | ₩91,143 | ₩91,411 | ₩88,146 | ₩88,213 | -3.22% | 43.2만 |
|---|
| 2026.08.12 | ₩91,545 | ₩92,073 | ₩89,832 | ₩90,220 | -1.45% | 54.7만 |
|---|
| 2026.08.11 | ₩90,421 | ₩92,040 | ₩89,009 | ₩91,197 | +0.86% | 66.5만 |
|---|
| 2026.08.10 | ₩88,025 | ₩91,250 | ₩86,982 | ₩90,354 | +2.65% | 96.8만 |
|---|
| 2026.08.07 | ₩90,233 | ₩92,000 | ₩89,056 | ₩89,390 | -0.93% | 93.6만 |
|---|
| 2026.08.06 | ₩90,541 | ₩92,000 | ₩88,628 | ₩90,341 | -0.22% | 80.9만 |
|---|
| 2026.08.05 | ₩93,659 | ₩94,583 | ₩88,922 | ₩90,715 | -3.14% | 193.9만 |
|---|
| 2026.08.04 | ₩95,212 | ₩96,402 | ₩88,025 | ₩93,017 | -2.30% | 331.4만 |
|---|
| 2026.08.03 | ₩99,159 | ₩105,991 | ₩99,159 | ₩105,502 | +6.40% | 85.1만 |
|---|
| 2026.07.31 | ₩97,098 | ₩100,149 | ₩96,362 | ₩97,915 | +0.84% | 51만 |
|---|
| 2026.07.30 | ₩104,043 | ₩104,043 | ₩96,958 | ₩97,754 | -6.05% | 51.3만 |
|---|
| 2026.07.29 | ₩104,606 | ₩106,278 | ₩100,926 | ₩101,996 | -2.49% | 54.6만 |
|---|
| 2026.07.28 | ₩106,680 | ₩109,075 | ₩105,061 | ₩105,716 | -0.90% | 55.9만 |
|---|
| 2026.07.27 | ₩106,854 | ₩107,456 | ₩103,756 | ₩105,101 | -1.64% | 33.9만 |
|---|
| 2026.07.24 | ₩105,194 | ₩106,258 | ₩102,973 | ₩104,458 | -0.70% | 28만 |
|---|
| 2026.07.23 | ₩104,124 | ₩105,736 | ₩102,598 | ₩103,910 | -0.21% | 31.2만 |
|---|
| 2026.07.22 | ₩107,228 | ₩108,727 | ₩105,823 | ₩106,399 | -0.77% | 40.3만 |
|---|
| 2026.07.21 | ₩106,238 | ₩107,135 | ₩104,003 | ₩106,265 | +0.03% | 34.6만 |
|---|
| 2026.07.20 | ₩110,360 | ₩110,360 | ₩104,418 | ₩105,141 | -4.73% | 38.1만 |
|---|
| 2026.07.17 | ₩109,463 | ₩112,983 | ₩109,222 | ₩109,343 | -0.11% | 37.4만 |
|---|
| 2026.07.16 | ₩110,199 | ₩114,434 | ₩108,821 | ₩111,845 | +1.49% | 60.7만 |
|---|
| 2026.07.15 | ₩107,148 | ₩110,520 | ₩106,720 | ₩110,119 | +2.77% | 53만 |
|---|
| 2026.07.14 | ₩107,081 | ₩107,790 | ₩105,837 | ₩107,135 | +0.05% | 25.3만 |
|---|
| 2026.07.13 | ₩106,921 | ₩108,486 | ₩104,713 | ₩104,927 | -1.86% | 25.6만 |
|---|
| 2026.07.10 | ₩104,485 | ₩110,012 | ₩104,485 | ₩108,513 | +3.86% | 42.1만 |
|---|
| 2026.07.09 | ₩106,372 | ₩107,697 | ₩103,870 | ₩104,793 | -1.48% | 43.9만 |
|---|
| 2026.07.08 | ₩108,553 | ₩108,553 | ₩105,047 | ₩106,546 | -1.85% | 51.6만 |
|---|
| 2026.07.07 | ₩112,755 | ₩113,330 | ₩107,054 | ₩109,115 | -3.23% | 34.8만 |
|---|
| 2026.07.06 | ₩114,040 | ₩114,916 | ₩112,655 | ₩113,812 | -0.20% | 26.3만 |
|---|
| 2026.07.02 | ₩111,805 | ₩113,745 | ₩110,721 | ₩113,585 | +1.59% | 37.3만 |
|---|
| 2026.07.01 | ₩111,149 | ₩111,812 | ₩108,567 | ₩110,895 | -0.23% | 34만 |
|---|
| 2026.06.30 | ₩115,565 | ₩116,248 | ₩110,480 | ₩111,939 | -3.14% | 68.7만 |
|---|
| 2026.06.29 | ₩121,333 | ₩124,397 | ₩114,468 | ₩115,070 | -5.16% | 70.9만 |
|---|
| 2026.06.26 | ₩123,902 | ₩124,785 | ₩121,252 | ₩124,397 | +0.40% | 158.2만 |
|---|
| 2026.06.25 | ₩123,099 | ₩128,840 | ₩122,738 | ₩124,317 | +0.99% | 74.2만 |
|---|
| 2026.06.24 | ₩116,903 | ₩124,611 | ₩114,093 | ₩121,507 | +3.94% | 89.7만 |
|---|
| 2026.06.23 | ₩114,910 | ₩119,065 | ₩114,669 | ₩115,940 | +0.90% | 51.6만 |
|---|
| 2026.06.22 | ₩115,070 | ₩118,268 | ₩114,107 | ₩117,077 | +1.74% | 44.8만 |
|---|
| 2026.06.18 | ₩113,438 | ₩118,168 | ₩112,835 | ₩115,405 | +1.73% | 96.2만 |
|---|
| 2026.06.17 | ₩109,784 | ₩116,689 | ₩109,543 | ₩111,685 | +1.73% | 94.8만 |
|---|
| 2026.06.16 | ₩109,490 | ₩111,497 | ₩108,767 | ₩109,838 | +0.32% | 90.6만 |
|---|
| 2026.06.15 | ₩105,984 | ₩109,898 | ₩105,810 | ₩108,152 | +2.05% | 75.2만 |
|---|
| 2026.06.12 | ₩102,505 | ₩105,248 | ₩101,327 | ₩102,933 | +0.42% | 41.8만 |
|---|
| 2026.06.11 | ₩98,490 | ₩102,139 | ₩98,102 | ₩101,595 | +3.15% | 56.7만 |
|---|
| 2026.06.10 | ₩102,893 | ₩103,629 | ₩96,978 | ₩97,031 | -5.70% | 76.1만 |
|---|
| 2026.06.09 | ₩98,263 | ₩102,799 | ₩97,821 | ₩102,090 | +3.89% | 69.9만 |
|---|
| 2026.06.08 | ₩98,718 | ₩98,718 | ₩96,362 | ₩96,563 | -2.18% | 60.3만 |
|---|
| 2026.06.05 | ₩102,264 | ₩103,000 | ₩99,039 | ₩99,239 | -2.96% | 31.2만 |
|---|
| 2026.06.04 | ₩102,946 | ₩103,910 | ₩101,521 | ₩102,545 | -0.39% | 25.9만 |
|---|
| 2026.06.03 | ₩104,084 | ₩105,275 | ₩100,551 | ₩101,862 | -2.13% | 42.5만 |
|---|
| 2026.06.02 | ₩105,248 | ₩106,571 | ₩103,575 | ₩104,953 | -0.28% | 59.4만 |
|---|
| 2026.06.01 | ₩101,461 | ₩105,221 | ₩100,444 | ₩105,101 | +3.59% | 48.1만 |
|---|
| 2026.05.29 | ₩105,087 | ₩106,559 | ₩104,458 | ₩105,061 | -0.03% | 71.4만 |
|---|
| 2026.05.28 | ₩103,562 | ₩105,997 | ₩102,642 | ₩105,382 | +1.76% | 36만 |
|---|
| 2026.05.27 | ₩101,956 | ₩105,047 | ₩101,956 | ₩104,779 | +2.77% | 34.7만 |
|---|
| 2026.05.26 | ₩97,152 | ₩100,404 | ₩96,619 | ₩100,109 | +3.04% | 52.5만 |
|---|
| 2026.05.22 | ₩98,597 | ₩99,748 | ₩96,068 | ₩96,617 | -2.01% | 81.1만 |
|---|
| 2026.05.21 | ₩96,429 | ₩99,253 | ₩95,332 | ₩98,557 | +2.21% | 55.9만 |
|---|
| 2026.05.20 | ₩95,479 | ₩98,651 | ₩94,235 | ₩98,383 | +3.04% | 95.4만 |
|---|
| 2026.05.19 | ₩97,366 | ₩97,701 | ₩92,831 | ₩94,783 | -2.65% | 79.2만 |
|---|
| 2026.05.18 | ₩101,300 | ₩103,067 | ₩99,387 | ₩99,708 | -1.57% | 52.8만 |
|---|
| 2026.05.15 | ₩105,315 | ₩105,315 | ₩100,685 | ₩101,568 | -3.56% | 38.4만 |
|---|
| 2026.05.14 | ₩107,643 | ₩109,066 | ₩105,716 | ₩107,014 | -0.58% | 50.1만 |
|---|
| 2026.05.13 | ₩108,968 | ₩110,360 | ₩104,806 | ₩106,573 | -2.20% | 66.9만 |
|---|
| 2026.05.12 | ₩114,602 | ₩114,602 | ₩110,146 | ₩110,279 | -3.77% | 59.8만 |
|---|
| 2026.05.11 | ₩120,503 | ₩120,891 | ₩114,521 | ₩114,655 | -4.85% | 51.1만 |
|---|
| 2026.05.08 | ₩119,874 | ₩122,377 | ₩115,659 | ₩121,012 | +0.95% | 30.1만 |
|---|
| 2026.05.07 | ₩124,210 | ₩124,210 | ₩118,242 | ₩118,737 | -4.41% | 42.5만 |
|---|
| 2026.05.06 | ₩120,436 | ₩123,159 | ₩116,750 | ₩122,457 | +1.68% | 57.8만 |
|---|
| 2026.05.05 | ₩116,341 | ₩118,014 | ₩111,256 | ₩116,582 | +0.21% | 63.3만 |
|---|
| 2026.05.04 | ₩123,367 | ₩123,608 | ₩119,486 | ₩120,838 | -2.05% | 56.2만 |
|---|
| 2026.05.01 | ₩124,397 | ₩126,043 | ₩121,246 | ₩124,424 | +0.02% | 50.2만 |
|---|
| 2026.04.30 | ₩120,423 | ₩124,196 | ₩119,098 | ₩123,849 | +2.84% | 60.4만 |
|---|
| 2026.04.29 | ₩118,991 | ₩121,975 | ₩116,027 | ₩120,048 | +0.89% | 60.1만 |
|---|
| 2026.04.28 | ₩119,098 | ₩120,062 | ₩116,537 | ₩117,813 | -1.08% | 28.8만 |
|---|
| 2026.04.27 | ₩118,416 | ₩121,159 | ₩118,362 | ₩118,964 | +0.46% | 39.5만 |
|---|
| 2026.04.24 | ₩117,211 | ₩120,570 | ₩116,930 | ₩119,299 | +1.78% | 35.7만 |
|---|
| 2026.04.23 | ₩122,323 | ₩122,323 | ₩115,753 | ₩118,228 | -3.35% | 34.8만 |
|---|
| 2026.04.22 | ₩119,566 | ₩120,209 | ₩116,930 | ₩118,817 | -0.63% | 32.5만 |
|---|
| 2026.04.21 | ₩120,075 | ₩121,159 | ₩117,854 | ₩117,947 | -1.77% | 57만 |
|---|
| 2026.04.20 | ₩118,362 | ₩121,333 | ₩117,358 | ₩119,981 | +1.37% | 28.4만 |
|---|
| 2026.04.17 | ₩115,271 | ₩121,105 | ₩114,675 | ₩119,259 | +3.46% | 56.2만 |
|---|
| 2026.04.16 | ₩113,719 | ₩114,267 | ₩111,317 | ₩112,206 | -1.33% | 23만 |
|---|
| 2026.04.15 | ₩117,439 | ₩118,235 | ₩113,029 | ₩113,504 | -3.35% | 32.2만 |
|---|
| 2026.04.14 | ₩116,194 | ₩118,710 | ₩113,504 | ₩118,616 | +2.08% | 39.7만 |
|---|
| 2026.04.13 | ₩110,868 | ₩116,007 | ₩110,079 | ₩115,900 | +4.54% | 39.3만 |
|---|
| 2026.04.10 | ₩115,097 | ₩115,646 | ₩112,300 | ₩112,487 | -2.27% | 47.8만 |
|---|
| 2026.04.09 | ₩109,731 | ₩115,244 | ₩108,433 | ₩114,361 | +4.22% | 44.8만 |
|---|
| 2026.04.08 | ₩107,817 | ₩111,296 | ₩105,582 | ₩111,203 | +3.14% | 82.2만 |
|---|
| 2026.04.07 | ₩99,213 | ₩101,173 | ₩97,687 | ₩100,524 | +1.32% | 54.3만 |
|---|
| 2026.04.06 | ₩99,039 | ₩101,394 | ₩98,958 | ₩100,123 | +1.09% | 53만 |
|---|
| 2026.04.02 | ₩106,787 | ₩109,182 | ₩98,851 | ₩98,905 | -7.38% | 111.5만 |
|---|
| 2026.04.01 | ₩109,731 | ₩112,300 | ₩109,503 | ₩109,878 | +0.13% | 41.7만 |
|---|
| 2026.03.31 | ₩107,616 | ₩110,734 | ₩104,458 | ₩109,262 | +1.53% | 42.1만 |
|---|
| 2026.03.30 | ₩108,192 | ₩108,573 | ₩104,217 | ₩105,730 | -2.28% | 66.1만 |
|---|
| 2026.03.27 | ₩112,568 | ₩113,785 | ₩106,466 | ₩107,322 | -4.66% | 97.8만 |
|---|
| 2026.03.26 | ₩116,194 | ₩119,044 | ₩116,194 | ₩116,555 | +0.31% | 50.6만 |
|---|
| 2026.03.25 | ₩116,663 | ₩117,880 | ₩114,789 | ₩117,626 | +0.83% | 47.6만 |
|---|
| 2026.03.24 | ₩111,163 | ₩116,154 | ₩111,163 | ₩114,776 | +3.25% | 80.9만 |
|---|
| 2026.03.23 | ₩112,447 | ₩115,338 | ₩110,012 | ₩113,344 | +0.80% | 131.7만 |
|---|
| 2026.03.20 | ₩107,095 | ₩109,356 | ₩106,385 | ₩108,259 | +1.09% | 203.4만 |
|---|
| 2026.03.19 | ₩107,442 | ₩109,423 | ₩104,753 | ₩107,014 | -0.40% | 112.9만 |
|---|
| 2026.03.18 | ₩110,279 | ₩112,247 | ₩109,460 | ₩110,279 | 0.00% | 124.2만 |
|---|
| 2026.03.17 | ₩108,339 | ₩111,751 | ₩107,891 | ₩111,203 | +2.64% | 86.3만 |
|---|
| 2026.03.16 | ₩106,385 | ₩108,754 | ₩105,536 | ₩108,031 | +1.55% | 125.1만 |
|---|
| 2026.03.13 | ₩106,158 | ₩107,750 | ₩103,073 | ₩105,007 | -1.08% | 81.2만 |
|---|
| 2026.03.12 | ₩104,779 | ₩107,897 | ₩103,977 | ₩104,713 | -0.06% | 70.2만 |
|---|
| 2026.03.11 | ₩108,419 | ₩108,419 | ₩104,030 | ₩107,095 | -1.22% | 66.2만 |
|---|
| 2026.03.10 | ₩107,429 | ₩110,748 | ₩107,349 | ₩108,406 | +0.91% | 53.3만 |
|---|
| 2026.03.09 | ₩105,475 | ₩109,483 | ₩102,398 | ₩109,062 | +3.40% | 46.5만 |
|---|
| 2026.03.06 | ₩110,467 | ₩110,467 | ₩105,087 | ₩107,322 | -2.85% | 53.5만 |
|---|
| 2026.03.05 | ₩115,298 | ₩116,341 | ₩111,189 | ₩112,461 | -2.46% | 52.8만 |
|---|
| 2026.03.04 | ₩118,590 | ₩119,158 | ₩117,017 | ₩117,291 | -1.09% | 35.7만 |
|---|
| 2026.03.03 | ₩115,244 | ₩118,549 | ₩112,447 | ₩118,322 | +2.67% | 57.5만 |
|---|
| 2026.03.02 | ₩116,074 | ₩119,680 | ₩114,240 | ₩118,804 | +2.35% | 44.1만 |
|---|
| 2026.02.27 | ₩117,546 | ₩119,740 | ₩115,833 | ₩119,071 | +1.30% | 40.5만 |
|---|
| 2026.02.26 | ₩119,459 | ₩120,637 | ₩116,716 | ₩119,607 | +0.12% | 43만 |
|---|
| 2026.02.25 | ₩120,383 | ₩120,383 | ₩115,853 | ₩118,536 | -1.53% | 48.3만 |
|---|
| 2026.02.24 | ₩118,121 | ₩120,510 | ₩117,720 | ₩119,018 | +0.76% | 50.4만 |
|---|
| 2026.02.23 | ₩119,834 | ₩120,603 | ₩116,582 | ₩117,051 | -2.32% | 59만 |
|---|
| 2026.02.20 | ₩119,138 | ₩122,718 | ₩116,890 | ₩121,373 | +1.88% | 55.9만 |
|---|
| 2026.02.19 | ₩119,553 | ₩121,413 | ₩117,385 | ₩118,108 | -1.21% | 58.1만 |
|---|
| 2026.02.18 | ₩121,145 | ₩125,060 | ₩119,767 | ₩121,400 | +0.21% | 75.2만 |
|---|
| 2026.02.17 | ₩118,857 | ₩127,515 | ₩118,723 | ₩125,749 | +5.80% | 131.6만 |
|---|
| 2026.02.13 | ₩109,142 | ₩110,708 | ₩107,242 | ₩108,085 | -0.97% | 48.5만 |
|---|
| 2026.02.12 | ₩110,025 | ₩112,206 | ₩106,559 | ₩109,022 | -0.91% | 54.6만 |
|---|
| 2026.02.11 | ₩107,884 | ₩109,343 | ₩105,843 | ₩107,871 | -0.01% | 48.9만 |
|---|
| 2026.02.10 | ₩106,225 | ₩107,857 | ₩105,515 | ₩106,693 | +0.44% | 29.7만 |
|---|
| 2026.02.09 | ₩107,108 | ₩107,252 | ₩103,843 | ₩104,994 | -1.97% | 63.6만 |
|---|
| 2026.02.06 | ₩103,816 | ₩107,697 | ₩103,736 | ₩107,054 | +3.12% | 125.1만 |
|---|
| 2026.02.05 | ₩101,809 | ₩103,067 | ₩100,364 | ₩102,023 | +0.21% | 59.7만 |
|---|
| 2026.02.04 | ₩98,584 | ₩103,307 | ₩97,808 | ₩102,719 | +4.19% | 88.9만 |
|---|
| 2026.02.03 | ₩92,107 | ₩98,055 | ₩90,943 | ₩97,486 | +5.84% | 79.3만 |
|---|
| 2026.02.02 | ₩90,341 | ₩92,816 | ₩89,497 | ₩92,549 | +2.44% | 65.1만 |
|---|
| 2026.01.30 | ₩92,080 | ₩93,004 | ₩89,618 | ₩89,886 | -2.38% | 92.5만 |
|---|
| 2026.01.29 | ₩92,120 | ₩93,432 | ₩90,294 | ₩93,218 | +1.19% | 84.6만 |
|---|
| 2026.01.28 | ₩91,157 | ₩93,974 | ₩90,822 | ₩92,254 | +1.20% | 50.5만 |
|---|
| 2026.01.27 | ₩97,393 | ₩98,450 | ₩91,331 | ₩91,786 | -5.76% | 77.4만 |
|---|
| 2026.01.26 | ₩98,918 | ₩99,159 | ₩96,750 | ₩97,527 | -1.41% | 41.7만 |
|---|
| 2026.01.23 | ₩100,270 | ₩101,086 | ₩97,052 | ₩98,303 | -1.96% | 64.6만 |
|---|
| 2026.01.22 | ₩108,379 | ₩109,549 | ₩100,350 | ₩101,635 | -6.22% | 74.3만 |
|---|
| 2026.01.21 | ₩103,990 | ₩108,319 | ₩103,026 | ₩107,483 | +3.36% | 42.3만 |
|---|
| 2026.01.20 | ₩108,888 | ₩110,587 | ₩102,759 | ₩103,000 | -5.41% | 62.2만 |
|---|
| 2026.01.16 | ₩109,022 | ₩112,421 | ₩108,580 | ₩111,511 | +2.28% | 57.4만 |
|---|
| 2026.01.15 | ₩106,640 | ₩107,563 | ₩105,047 | ₩107,376 | +0.69% | 61.9만 |
|---|
| 2026.01.14 | ₩105,449 | ₩106,506 | ₩104,887 | ₩105,730 | +0.27% | 58.7만 |
|---|
| 2026.01.13 | ₩105,783 | ₩106,238 | ₩103,147 | ₩105,382 | -0.38% | 56만 |
|---|
| 2026.01.12 | ₩106,024 | ₩108,071 | ₩105,067 | ₩106,251 | +0.21% | 22.5만 |
|---|
| 2026.01.09 | ₩103,642 | ₩106,934 | ₩103,589 | ₩106,854 | +3.10% | 34.2만 |
|---|
| 2026.01.08 | ₩99,025 | ₩104,351 | ₩99,025 | ₩103,655 | +4.68% | 36만 |
|---|
| 2026.01.07 | ₩101,434 | ₩101,528 | ₩98,048 | ₩99,882 | -1.53% | 42만 |
|---|
| 2026.01.06 | ₩98,182 | ₩101,501 | ₩97,620 | ₩101,166 | +3.04% | 42.6만 |
|---|
| 2026.01.05 | ₩96,536 | ₩100,364 | ₩96,536 | ₩98,932 | +2.48% | 37.4만 |
|---|
| 2026.01.02 | ₩94,810 | ₩97,961 | ₩94,750 | ₩97,339 | +2.67% | 32.9만 |
|---|
| 2025.12.31 | ₩95,707 | ₩96,275 | ₩94,047 | ₩94,141 | -1.64% | 41.6만 |
|---|
| 2025.12.30 | ₩97,152 | ₩97,152 | ₩95,814 | ₩95,907 | -1.28% | 27.9만 |
|---|
| 2025.12.29 | ₩98,918 | ₩98,918 | ₩96,536 | ₩97,205 | -1.73% | 40.9만 |
|---|
| 2025.12.26 | ₩97,821 | ₩98,664 | ₩97,152 | ₩98,597 | +0.79% | 23.4만 |
|---|
| 2025.12.24 | ₩98,865 | ₩99,333 | ₩97,674 | ₩98,303 | -0.57% | 14.4만 |
|---|
| 2025.12.23 | ₩98,664 | ₩99,092 | ₩97,446 | ₩98,704 | +0.04% | 37.7만 |
|---|
| 2025.12.22 | ₩98,771 | ₩98,898 | ₩96,998 | ₩98,115 | -0.66% | 42.8만 |
|---|
| 2025.12.19 | ₩98,142 | ₩98,715 | ₩96,684 | ₩98,303 | +0.16% | 112.8만 |
|---|
| 2025.12.18 | ₩101,140 | ₩102,210 | ₩98,263 | ₩98,825 | -2.29% | 50.5만 |
|---|
| 2025.12.17 | ₩101,153 | ₩102,143 | ₩98,437 | ₩99,360 | -1.77% | 47.9만 |
|---|
| 2025.12.16 | ₩102,705 | ₩103,200 | ₩100,805 | ₩101,996 | -0.69% | 59.5만 |
|---|
| 2025.12.15 | ₩104,498 | ₩104,498 | ₩101,053 | ₩102,063 | -2.33% | 47.7만 |
|---|
| 2025.12.12 | ₩105,863 | ₩105,863 | ₩103,093 | ₩103,428 | -2.30% | 45.1만 |
|---|
| 2025.12.11 | ₩101,969 | ₩105,221 | ₩101,474 | ₩105,047 | +3.02% | 44.1만 |
|---|
| 2025.12.10 | ₩99,467 | ₩102,879 | ₩98,644 | ₩101,809 | +2.35% | 38.4만 |
|---|
| 2025.12.09 | ₩99,052 | ₩100,638 | ₩98,597 | ₩99,306 | +0.26% | 50.1만 |
|---|
| 2025.12.08 | ₩100,698 | ₩101,722 | ₩98,985 | ₩100,042 | -0.65% | 61.3만 |
|---|
| 2025.12.05 | ₩99,025 | ₩100,818 | ₩98,624 | ₩99,882 | +0.86% | 36.2만 |
|---|
| 2025.12.04 | ₩99,186 | ₩101,956 | ₩98,771 | ₩99,092 | -0.09% | 59.4만 |
|---|
| 2025.12.03 | ₩99,909 | ₩102,652 | ₩99,246 | ₩102,344 | +2.44% | 38.3만 |
|---|
| 2025.12.02 | ₩99,561 | ₩100,821 | ₩98,544 | ₩99,039 | -0.52% | 43.6만 |
|---|
| 2025.12.01 | ₩98,972 | ₩100,337 | ₩98,423 | ₩98,771 | -0.20% | 45.6만 |
|---|
| 2025.11.28 | ₩99,440 | ₩100,270 | ₩99,186 | ₩100,149 | +0.71% | 20.6만 |
|---|
| 2025.11.26 | ₩99,025 | ₩100,517 | ₩98,958 | ₩99,065 | +0.04% | 42.5만 |
|---|
| 2025.11.25 | ₩97,353 | ₩100,230 | ₩96,535 | ₩99,868 | +2.58% | 55.4만 |
|---|
| 2025.11.24 | ₩94,034 | ₩96,724 | ₩93,151 | ₩96,469 | +2.59% | 56.5만 |
|---|
| 2025.11.21 | ₩93,351 | ₩96,737 | ₩92,540 | ₩94,542 | +1.28% | 58.3만 |
|---|
| 2025.11.20 | ₩94,583 | ₩95,198 | ₩92,375 | ₩92,482 | -2.22% | 40.7만 |
|---|
| 2025.11.19 | ₩92,562 | ₩93,044 | ₩91,237 | ₩92,736 | +0.19% | 37.5만 |
|---|
| 2025.11.18 | ₩90,260 | ₩91,639 | ₩89,524 | ₩91,264 | +1.11% | 50만 |
|---|
| 2025.11.17 | ₩93,418 | ₩93,432 | ₩90,133 | ₩90,341 | -3.29% | 42만 |
|---|
| 2025.11.14 | ₩92,401 | ₩93,806 | ₩91,572 | ₩93,164 | +0.83% | 60.8만 |
|---|
| 2025.11.13 | ₩94,368 | ₩95,573 | ₩93,820 | ₩95,024 | +0.69% | 62.5만 |
|---|
| 2025.11.12 | ₩95,653 | ₩97,138 | ₩93,873 | ₩94,984 | -0.70% | 45.6만 |
|---|
| 2025.11.11 | ₩96,844 | ₩97,593 | ₩95,198 | ₩95,452 | -1.44% | 88.8만 |
|---|
| 2025.11.10 | ₩95,666 | ₩98,396 | ₩93,579 | ₩96,162 | +0.52% | 93.2만 |
|---|
| 2025.11.07 | ₩94,957 | ₩95,519 | ₩93,425 | ₩94,997 | +0.04% | 76.4만 |
|---|
| 2025.11.06 | ₩95,747 | ₩97,540 | ₩93,699 | ₩95,118 | -0.66% | 126.7만 |
|---|
| 2025.11.05 | ₩89,859 | ₩98,490 | ₩89,524 | ₩96,576 | +7.48% | 198.7만 |
|---|
| 2025.11.04 | ₩89,002 | ₩92,067 | ₩85,991 | ₩88,614 | -0.44% | 110.5만 |
|---|
| 2025.11.03 | ₩80,759 | ₩83,560 | ₩79,104 | ₩81,776 | +1.26% | 107.4만 |
|---|
| 2025.10.31 | ₩79,608 | ₩81,381 | ₩78,578 | ₩80,906 | +1.63% | 85.7만 |
|---|
| 2025.10.30 | ₩79,648 | ₩81,649 | ₩79,086 | ₩80,197 | +0.69% | 63.3만 |
|---|
| 2025.10.29 | ₩81,616 | ₩84,265 | ₩80,746 | ₩81,161 | -0.56% | 90.4만 |
|---|
| 2025.10.28 | ₩82,860 | ₩83,422 | ₩81,294 | ₩81,816 | -1.26% | 159.4만 |
|---|
| 2025.10.27 | ₩84,305 | ₩85,099 | ₩82,760 | ₩83,462 | -1.00% | 72.7만 |
|---|
| 2025.10.24 | ₩84,573 | ₩85,523 | ₩83,957 | ₩84,105 | -0.55% | 52.6만 |
|---|
| 2025.10.23 | ₩84,305 | ₩85,603 | ₩83,891 | ₩84,372 | +0.08% | 76.2만 |
|---|
| 2025.10.22 | ₩86,580 | ₩86,768 | ₩83,897 | ₩84,479 | -2.43% | 66.2만 |
|---|
| 2025.10.21 | ₩86,058 | ₩86,761 | ₩84,546 | ₩86,406 | +0.40% | 79.4만 |
|---|
| 2025.10.20 | ₩87,637 | ₩88,440 | ₩85,777 | ₩86,701 | -1.07% | 40.3만 |
|---|
| 2025.10.17 | ₩86,982 | ₩87,691 | ₩85,985 | ₩86,875 | -0.12% | 46.8만 |
|---|
| 2025.10.16 | ₩90,247 | ₩90,729 | ₩87,397 | ₩87,651 | -2.88% | 46.3만 |
|---|
| 2025.10.15 | ₩94,288 | ₩95,934 | ₩90,448 | ₩90,448 | -4.07% | 58.4만 |
|---|
| 2025.10.14 | ₩92,308 | ₩94,917 | ₩92,007 | ₩94,368 | +2.23% | 43.9만 |
|---|
| 2025.10.13 | ₩90,541 | ₩94,061 | ₩90,541 | ₩93,017 | +2.73% | 117.1만 |
|---|
| 2025.10.10 | ₩89,431 | ₩90,327 | ₩88,735 | ₩90,140 | +0.79% | 84.9만 |
|---|