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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩66,468 | ₩71,816 | ₩65,885 | ₩66,803 | +0.50% | 479.3만 |
| 2026.09.28–2026.10.02 | ₩72,151 | ₩73,438 | ₩66,548 | ₩67,460 | -6.50% | 613.6만 |
| 2026.09.21–2026.09.25 | ₩73,625 | ₩76,655 | ₩67,909 | ₩73,156 | -0.64% | 680.6만 |
| 2026.09.14–2026.09.18 | ₩75,984 | ₩77,223 | ₩71,833 | ₩72,969 | -3.97% | 561.7만 |
| 2026.09.08–2026.09.11 | ₩82,619 | ₩83,890 | ₩76,387 | ₩77,244 | -6.51% | 358.8만 |
| 2026.08.31–2026.09.04 | ₩85,260 | ₩86,064 | ₩80,515 | ₩82,874 | -2.80% | 483.9만 |
| 2026.08.24–2026.08.28 | ₩88,812 | ₩91,150 | ₩85,166 | ₩86,104 | -3.05% | 419.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩90,139 |
| ₩85,501 |
| ₩88,691 |
| +0.29% |
| 367.9만 |
| 2026.08.10–2026.08.14 | ₩88,168 | ₩92,223 | ₩87,123 | ₩88,999 | +0.94% | 307.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩99,320 | ₩106,162 | ₩88,168 | ₩89,535 | -9.85% | 785만 |
|---|
| 2026.07.27–2026.07.31 | ₩107,027 | ₩109,252 | ₩96,519 | ₩98,073 | -8.37% | 246.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩110,539 | ₩110,539 | ₩102,765 | ₩104,628 | -5.35% | 172.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩107,094 | ₩114,620 | ₩104,882 | ₩109,520 | +2.27% | 201.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩114,225 | ₩115,103 | ₩104,038 | ₩108,689 | -4.85% | 198.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩121,530 | ₩124,599 | ₩108,743 | ₩113,769 | -6.39% | 210.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩115,257 | ₩129,049 | ₩114,278 | ₩124,599 | +8.11% | 418.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩106,156 | ₩118,360 | ₩105,981 | ₩115,592 | +8.89% | 356.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩98,878 | ₩105,419 | ₩96,519 | ₩103,100 | +4.27% | 304.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩101,625 | ₩106,744 | ₩99,199 | ₩99,400 | -2.19% | 207.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩97,309 | ₩106,732 | ₩96,776 | ₩105,231 | +8.14% | 194.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩101,464 | ₩103,234 | ₩92,981 | ₩96,773 | -4.62% | 364.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩120,699 | ₩121,087 | ₩100,848 | ₩101,733 | -15.71% | 266.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩123,567 | ₩124,411 | ₩111,437 | ₩121,208 | -1.91% | 249.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩118,608 | ₩126,248 | ₩116,215 | ₩124,626 | +5.07% | 238.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩118,554 | ₩122,521 | ₩115,940 | ₩119,492 | +0.79% | 188.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩111,048 | ₩121,302 | ₩110,257 | ₩119,452 | +7.57% | 190.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩99,199 | ₩115,833 | ₩97,846 | ₩112,670 | +13.58% | 282만 |
|---|
| 2026.03.30–2026.04.02 | ₩108,367 | ₩112,482 | ₩99,012 | ₩99,065 | -8.58% | 261.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩112,630 | ₩119,238 | ₩106,638 | ₩107,496 | -4.56% | 408.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩106,558 | ₩112,429 | ₩104,923 | ₩108,434 | +1.76% | 651.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩105,646 | ₩110,927 | ₩102,564 | ₩105,177 | -0.44% | 317.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩116,262 | ₩119,874 | ₩105,258 | ₩107,496 | -7.54% | 243.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩120,028 | ₩120,833 | ₩116,021 | ₩119,264 | -0.64% | 241.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩119,050 | ₩127,722 | ₩117,080 | ₩121,570 | +2.12% | 320.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩107,282 | ₩112,388 | ₩104,011 | ₩108,260 | +0.91% | 245.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩90,487 | ₩107,871 | ₩89,643 | ₩107,228 | +18.50% | 418.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩99,079 | ₩99,320 | ₩89,763 | ₩90,031 | -9.13% | 346.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩109,064 | ₩110,767 | ₩97,209 | ₩98,462 | -9.72% | 243.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩106,196 | ₩112,603 | ₩103,314 | ₩111,691 | +5.17% | 256.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩96,693 | ₩107,107 | ₩96,693 | ₩107,027 | +10.69% | 192.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩99,079 | ₩99,079 | ₩94,200 | ₩97,497 | -1.60% | 143.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩98,931 | ₩99,494 | ₩97,155 | ₩98,757 | -0.18% | 118.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩104,668 | ₩104,668 | ₩96,840 | ₩98,462 | -5.93% | 318.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩100,861 | ₩106,035 | ₩98,757 | ₩103,596 | +2.71% | 239만 |
|---|
| 2025.12.01–2025.12.05 | ₩99,132 | ₩102,818 | ₩98,583 | ₩100,044 | +0.92% | 223.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩94,186 | ₩100,680 | ₩93,302 | ₩100,312 | +6.50% | 175만 |
|---|
| 2025.11.17–2025.11.21 | ₩93,570 | ₩96,894 | ₩89,669 | ₩94,696 | +1.20% | 228.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩95,822 | ₩98,556 | ₩91,720 | ₩93,315 | -2.62% | 350.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩80,890 | ₩98,650 | ₩79,232 | ₩95,151 | +17.63% | 619.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩84,442 | ₩85,237 | ₩78,705 | ₩81,038 | -4.03% | 471.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩87,780 | ₩88,584 | ₩84,027 | ₩84,241 | -4.03% | 314.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩90,688 | ₩96,090 | ₩86,124 | ₩87,016 | -4.05% | 312.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩89,576 | ₩90,474 | ₩88,879 | ₩90,286 | +0.79% | 84.9만 |
|---|