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 | ₩69,708 | ₩69,708 | ₩66,435 | ₩66,851 | -4.10% | 59.8만 |
| 2026.10.08 | ₩67,159 | ₩70,419 | ₩66,281 | ₩70,110 | +4.39% | 148.4만 |
| 2026.10.07 | ₩70,419 | ₩70,419 | ₩67,535 | ₩67,790 | -3.73% | 83.1만 |
| 2026.10.06 | ₩70,794 | ₩71,867 | ₩69,976 | ₩71,398 | +0.85% | 74.8만 |
| 2026.10.05 | ₩66,516 | ₩70,137 | ₩65,932 | ₩69,708 | +4.80% | 113.2만 |
| 2026.10.02 | ₩69,252 | ₩69,265 | ₩66,596 | ₩67,508 | -2.52% | 89.4만 |
| 2026.10.01 | ₩68,259 | ₩68,644 | ₩66,643 | ₩67,897 | -0.53% | 142.7만 |
| 2026.09.30 | ₩71,063 | ₩71,063 | ₩67,334 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,629 |
| -4.83% |
| 136.1만 |
| 2026.09.29 | ₩72,136 | ₩73,490 | ₩69,849 | ₩70,660 | -2.05% | 114.1만 |
|---|
| 2026.09.28 | ₩72,203 | ₩73,142 | ₩71,358 | ₩71,586 | -0.85% | 131.3만 |
|---|
| 2026.09.25 | ₩71,626 | ₩73,578 | ₩70,982 | ₩73,209 | +2.21% | 117.7만 |
|---|
| 2026.09.24 | ₩71,398 | ₩72,699 | ₩70,238 | ₩71,586 | +0.26% | 175.3만 |
|---|
| 2026.09.23 | ₩73,665 | ₩74,939 | ₩67,957 | ₩68,984 | -6.35% | 192.9만 |
|---|
| 2026.09.22 | ₩76,468 | ₩76,710 | ₩73,021 | ₩74,872 | -2.09% | 76.4만 |
|---|
| 2026.09.21 | ₩73,678 | ₩74,778 | ₩72,350 | ₩74,322 | +0.87% | 118.3만 |
|---|
| 2026.09.18 | ₩72,404 | ₩73,625 | ₩71,885 | ₩73,021 | +0.85% | 137.9만 |
|---|
| 2026.09.17 | ₩76,321 | ₩76,321 | ₩72,619 | ₩73,088 | -4.24% | 95.1만 |
|---|
| 2026.09.16 | ₩76,106 | ₩77,125 | ₩74,134 | ₩74,604 | -1.97% | 112.5만 |
|---|
| 2026.09.15 | ₩75,502 | ₩76,763 | ₩74,134 | ₩75,864 | +0.48% | 145.1만 |
|---|
| 2026.09.14 | ₩76,039 | ₩77,278 | ₩75,449 | ₩75,744 | -0.39% | 71.1만 |
|---|
| 2026.09.11 | ₩77,970 | ₩78,453 | ₩76,958 | ₩77,300 | -0.86% | 95.3만 |
|---|
| 2026.09.10 | ₩76,441 | ₩78,641 | ₩76,441 | ₩76,696 | +0.33% | 81.3만 |
|---|
| 2026.09.09 | ₩80,774 | ₩81,612 | ₩77,474 | ₩77,756 | -3.74% | 114.1만 |
|---|
| 2026.09.08 | ₩82,678 | ₩83,950 | ₩81,666 | ₩82,397 | -0.34% | 68.1만 |
|---|
| 2026.09.04 | ₩82,960 | ₩84,167 | ₩82,491 | ₩82,933 | -0.03% | 48.5만 |
|---|
| 2026.09.03 | ₩83,242 | ₩84,041 | ₩80,572 | ₩83,336 | +0.11% | 109.9만 |
|---|
| 2026.09.02 | ₩81,659 | ₩83,832 | ₩81,458 | ₩82,142 | +0.59% | 155만 |
|---|
| 2026.09.01 | ₩82,839 | ₩83,832 | ₩81,737 | ₩82,893 | +0.06% | 84.8만 |
|---|
| 2026.08.31 | ₩85,321 | ₩86,126 | ₩83,832 | ₩84,100 | -1.43% | 85.7만 |
|---|
| 2026.08.28 | ₩89,747 | ₩91,216 | ₩86,152 | ₩86,166 | -3.99% | 50.9만 |
|---|
| 2026.08.27 | ₩88,634 | ₩90,572 | ₩88,352 | ₩89,291 | +0.74% | 65만 |
|---|
| 2026.08.26 | ₩88,768 | ₩89,828 | ₩87,795 | ₩89,600 | +0.94% | 116.2만 |
|---|
| 2026.08.25 | ₩87,453 | ₩89,586 | ₩86,072 | ₩88,258 | +0.92% | 113.9만 |
|---|
| 2026.08.24 | ₩88,875 | ₩90,914 | ₩85,227 | ₩85,388 | -3.92% | 73.8만 |
|---|
| 2026.08.21 | ₩89,452 | ₩89,452 | ₩87,051 | ₩88,754 | -0.78% | 58.2만 |
|---|
| 2026.08.20 | ₩86,836 | ₩89,546 | ₩86,126 | ₩88,473 | +1.88% | 116.5만 |
|---|
| 2026.08.19 | ₩88,218 | ₩89,854 | ₩88,030 | ₩88,231 | +0.02% | 46.7만 |
|---|
| 2026.08.18 | ₩88,835 | ₩90,203 | ₩85,562 | ₩87,789 | -1.18% | 77만 |
|---|
| 2026.08.17 | ₩88,500 | ₩90,069 | ₩87,494 | ₩89,398 | +1.02% | 69.6만 |
|---|
| 2026.08.14 | ₩88,433 | ₩90,156 | ₩87,628 | ₩89,063 | +0.71% | 45.8만 |
|---|
| 2026.08.13 | ₩91,357 | ₩91,625 | ₩88,352 | ₩88,419 | -3.22% | 43.2만 |
|---|
| 2026.08.12 | ₩91,759 | ₩92,289 | ₩90,042 | ₩90,431 | -1.45% | 54.7만 |
|---|
| 2026.08.11 | ₩90,632 | ₩92,255 | ₩89,217 | ₩91,410 | +0.86% | 66.5만 |
|---|
| 2026.08.10 | ₩88,231 | ₩91,464 | ₩87,185 | ₩90,565 | +2.65% | 96.8만 |
|---|
| 2026.08.07 | ₩90,445 | ₩92,215 | ₩89,264 | ₩89,600 | -0.93% | 93.6만 |
|---|
| 2026.08.06 | ₩90,753 | ₩92,215 | ₩88,835 | ₩90,552 | -0.22% | 80.9만 |
|---|
| 2026.08.05 | ₩93,878 | ₩94,804 | ₩89,130 | ₩90,927 | -3.14% | 193.9만 |
|---|
| 2026.08.04 | ₩95,434 | ₩96,628 | ₩88,231 | ₩93,234 | -2.30% | 331.4만 |
|---|
| 2026.08.03 | ₩99,391 | ₩106,238 | ₩99,391 | ₩105,749 | +6.40% | 85.1만 |
|---|
| 2026.07.31 | ₩97,325 | ₩100,384 | ₩96,588 | ₩98,144 | +0.84% | 51만 |
|---|
| 2026.07.30 | ₩104,287 | ₩104,287 | ₩97,185 | ₩97,983 | -6.05% | 51.3만 |
|---|
| 2026.07.29 | ₩104,850 | ₩106,527 | ₩101,162 | ₩102,235 | -2.49% | 54.6만 |
|---|
| 2026.07.28 | ₩106,929 | ₩109,330 | ₩105,306 | ₩105,963 | -0.90% | 55.9만 |
|---|
| 2026.07.27 | ₩107,104 | ₩107,707 | ₩103,998 | ₩105,346 | -1.64% | 33.9만 |
|---|
| 2026.07.24 | ₩105,440 | ₩106,507 | ₩103,214 | ₩104,703 | -0.70% | 28만 |
|---|
| 2026.07.23 | ₩104,367 | ₩105,984 | ₩102,838 | ₩104,153 | -0.21% | 31.2만 |
|---|
| 2026.07.22 | ₩107,479 | ₩108,981 | ₩106,071 | ₩106,648 | -0.77% | 40.3만 |
|---|
| 2026.07.21 | ₩106,487 | ₩107,385 | ₩104,247 | ₩106,513 | +0.03% | 34.6만 |
|---|
| 2026.07.20 | ₩110,618 | ₩110,618 | ₩104,662 | ₩105,387 | -4.73% | 38.1만 |
|---|
| 2026.07.17 | ₩109,719 | ₩113,247 | ₩109,478 | ₩109,598 | -0.11% | 37.4만 |
|---|
| 2026.07.16 | ₩110,457 | ₩114,702 | ₩109,075 | ₩112,107 | +1.49% | 60.7만 |
|---|
| 2026.07.15 | ₩107,399 | ₩110,779 | ₩106,969 | ₩110,376 | +2.77% | 53만 |
|---|
| 2026.07.14 | ₩107,332 | ₩108,043 | ₩106,084 | ₩107,385 | +0.05% | 25.3만 |
|---|
| 2026.07.13 | ₩107,171 | ₩108,740 | ₩104,958 | ₩105,172 | -1.86% | 25.6만 |
|---|
| 2026.07.10 | ₩104,729 | ₩110,269 | ₩104,729 | ₩108,767 | +3.86% | 42.1만 |
|---|
| 2026.07.09 | ₩106,621 | ₩107,949 | ₩104,112 | ₩105,038 | -1.48% | 43.9만 |
|---|
| 2026.07.08 | ₩108,807 | ₩108,807 | ₩105,293 | ₩106,795 | -1.85% | 51.6만 |
|---|
| 2026.07.07 | ₩113,019 | ₩113,596 | ₩107,305 | ₩109,370 | -3.23% | 34.8만 |
|---|
| 2026.07.06 | ₩114,306 | ₩115,185 | ₩112,918 | ₩114,078 | -0.20% | 26.3만 |
|---|
| 2026.07.02 | ₩112,066 | ₩114,011 | ₩110,980 | ₩113,850 | +1.59% | 37.3만 |
|---|
| 2026.07.01 | ₩111,409 | ₩112,073 | ₩108,820 | ₩111,154 | -0.23% | 34만 |
|---|
| 2026.06.30 | ₩115,836 | ₩116,520 | ₩110,739 | ₩112,201 | -3.14% | 68.7만 |
|---|
| 2026.06.29 | ₩121,617 | ₩124,688 | ₩114,736 | ₩115,339 | -5.16% | 70.9만 |
|---|
| 2026.06.26 | ₩124,192 | ₩125,077 | ₩121,536 | ₩124,688 | +0.40% | 158.2만 |
|---|
| 2026.06.25 | ₩123,387 | ₩129,141 | ₩123,025 | ₩124,608 | +0.99% | 74.2만 |
|---|
| 2026.06.24 | ₩117,177 | ₩124,903 | ₩114,360 | ₩121,791 | +3.94% | 89.7만 |
|---|
| 2026.06.23 | ₩115,178 | ₩119,343 | ₩114,937 | ₩116,211 | +0.90% | 51.6만 |
|---|
| 2026.06.22 | ₩115,339 | ₩118,545 | ₩114,373 | ₩117,351 | +1.74% | 44.8만 |
|---|
| 2026.06.18 | ₩113,703 | ₩118,444 | ₩113,099 | ₩115,675 | +1.73% | 96.2만 |
|---|
| 2026.06.17 | ₩110,041 | ₩116,962 | ₩109,800 | ₩111,946 | +1.73% | 94.8만 |
|---|
| 2026.06.16 | ₩109,746 | ₩111,758 | ₩109,022 | ₩110,095 | +0.32% | 90.6만 |
|---|
| 2026.06.15 | ₩106,232 | ₩110,155 | ₩106,057 | ₩108,405 | +2.05% | 75.2만 |
|---|
| 2026.06.12 | ₩102,744 | ₩105,494 | ₩101,564 | ₩103,174 | +0.42% | 41.8만 |
|---|
| 2026.06.11 | ₩98,720 | ₩102,378 | ₩98,331 | ₩101,832 | +3.15% | 56.7만 |
|---|
| 2026.06.10 | ₩103,133 | ₩103,871 | ₩97,205 | ₩97,258 | -5.70% | 76.1만 |
|---|
| 2026.06.09 | ₩98,492 | ₩103,039 | ₩98,050 | ₩102,329 | +3.89% | 69.9만 |
|---|
| 2026.06.08 | ₩98,948 | ₩98,948 | ₩96,588 | ₩96,789 | -2.18% | 60.3만 |
|---|
| 2026.06.05 | ₩102,503 | ₩103,241 | ₩99,270 | ₩99,472 | -2.96% | 31.2만 |
|---|
| 2026.06.04 | ₩103,187 | ₩104,153 | ₩101,758 | ₩102,785 | -0.39% | 25.9만 |
|---|
| 2026.06.03 | ₩104,327 | ₩105,521 | ₩100,786 | ₩102,101 | -2.13% | 42.5만 |
|---|
| 2026.06.02 | ₩105,494 | ₩106,821 | ₩103,817 | ₩105,199 | -0.28% | 59.4만 |
|---|
| 2026.06.01 | ₩101,698 | ₩105,467 | ₩100,679 | ₩105,346 | +3.59% | 48.1만 |
|---|
| 2026.05.29 | ₩105,333 | ₩106,809 | ₩104,703 | ₩105,306 | -0.03% | 71.4만 |
|---|
| 2026.05.28 | ₩103,804 | ₩106,245 | ₩102,883 | ₩105,628 | +1.76% | 36만 |
|---|
| 2026.05.27 | ₩102,194 | ₩105,293 | ₩102,194 | ₩105,025 | +2.77% | 34.7만 |
|---|
| 2026.05.26 | ₩97,379 | ₩100,638 | ₩96,845 | ₩100,343 | +3.04% | 52.5만 |
|---|
| 2026.05.22 | ₩98,828 | ₩99,981 | ₩96,293 | ₩96,843 | -2.01% | 81.1만 |
|---|
| 2026.05.21 | ₩96,655 | ₩99,485 | ₩95,555 | ₩98,787 | +2.21% | 55.9만 |
|---|
| 2026.05.20 | ₩95,702 | ₩98,881 | ₩94,455 | ₩98,613 | +3.04% | 95.4만 |
|---|
| 2026.05.19 | ₩97,594 | ₩97,929 | ₩93,048 | ₩95,005 | -2.65% | 79.2만 |
|---|
| 2026.05.18 | ₩101,537 | ₩103,308 | ₩99,619 | ₩99,941 | -1.57% | 52.8만 |
|---|
| 2026.05.15 | ₩105,561 | ₩105,561 | ₩100,920 | ₩101,805 | -3.56% | 38.4만 |
|---|
| 2026.05.14 | ₩107,895 | ₩109,321 | ₩105,963 | ₩107,265 | -0.58% | 50.1만 |
|---|
| 2026.05.13 | ₩109,223 | ₩110,618 | ₩105,051 | ₩106,822 | -2.20% | 66.9만 |
|---|
| 2026.05.12 | ₩114,870 | ₩114,870 | ₩110,403 | ₩110,537 | -3.77% | 59.8만 |
|---|
| 2026.05.11 | ₩120,785 | ₩121,174 | ₩114,789 | ₩114,923 | -4.85% | 51.1만 |
|---|
| 2026.05.08 | ₩120,155 | ₩122,663 | ₩115,929 | ₩121,295 | +0.95% | 30.1만 |
|---|
| 2026.05.07 | ₩124,500 | ₩124,500 | ₩118,518 | ₩119,014 | -4.41% | 42.5만 |
|---|
| 2026.05.06 | ₩120,718 | ₩123,447 | ₩117,023 | ₩122,743 | +1.68% | 57.8만 |
|---|
| 2026.05.05 | ₩116,613 | ₩118,290 | ₩111,517 | ₩116,855 | +0.21% | 63.3만 |
|---|
| 2026.05.04 | ₩123,655 | ₩123,897 | ₩119,766 | ₩121,120 | -2.05% | 56.2만 |
|---|
| 2026.05.01 | ₩124,688 | ₩126,338 | ₩121,529 | ₩124,715 | +0.02% | 50.2만 |
|---|
| 2026.04.30 | ₩120,704 | ₩124,487 | ₩119,377 | ₩124,138 | +2.84% | 60.4만 |
|---|
| 2026.04.29 | ₩119,269 | ₩122,260 | ₩116,298 | ₩120,329 | +0.89% | 60.1만 |
|---|
| 2026.04.28 | ₩119,377 | ₩120,342 | ₩116,809 | ₩118,089 | -1.08% | 28.8만 |
|---|
| 2026.04.27 | ₩118,693 | ₩121,442 | ₩118,639 | ₩119,242 | +0.46% | 39.5만 |
|---|
| 2026.04.24 | ₩117,485 | ₩120,852 | ₩117,204 | ₩119,578 | +1.78% | 35.7만 |
|---|
| 2026.04.23 | ₩122,609 | ₩122,609 | ₩116,023 | ₩118,505 | -3.35% | 34.8만 |
|---|
| 2026.04.22 | ₩119,846 | ₩120,490 | ₩117,204 | ₩119,095 | -0.63% | 32.5만 |
|---|
| 2026.04.21 | ₩120,356 | ₩121,442 | ₩118,129 | ₩118,223 | -1.77% | 57만 |
|---|
| 2026.04.20 | ₩118,639 | ₩121,617 | ₩117,633 | ₩120,262 | +1.37% | 28.4만 |
|---|
| 2026.04.17 | ₩115,540 | ₩121,389 | ₩114,944 | ₩119,538 | +3.46% | 56.2만 |
|---|
| 2026.04.16 | ₩113,985 | ₩114,534 | ₩111,577 | ₩112,469 | -1.33% | 23만 |
|---|
| 2026.04.15 | ₩117,713 | ₩118,511 | ₩113,294 | ₩113,770 | -3.35% | 32.2만 |
|---|
| 2026.04.14 | ₩116,466 | ₩118,988 | ₩113,770 | ₩118,894 | +2.08% | 39.7만 |
|---|
| 2026.04.13 | ₩111,128 | ₩116,278 | ₩110,336 | ₩116,171 | +4.54% | 39.3만 |
|---|
| 2026.04.10 | ₩115,366 | ₩115,916 | ₩112,563 | ₩112,751 | -2.27% | 47.8만 |
|---|
| 2026.04.09 | ₩109,987 | ₩115,514 | ₩108,686 | ₩114,628 | +4.22% | 44.8만 |
|---|
| 2026.04.08 | ₩108,069 | ₩111,557 | ₩105,829 | ₩111,463 | +3.14% | 82.2만 |
|---|
| 2026.04.07 | ₩99,445 | ₩101,410 | ₩97,916 | ₩100,759 | +1.32% | 54.3만 |
|---|
| 2026.04.06 | ₩99,270 | ₩101,631 | ₩99,190 | ₩100,357 | +1.09% | 53만 |
|---|
| 2026.04.02 | ₩107,037 | ₩109,437 | ₩99,083 | ₩99,136 | -7.38% | 111.5만 |
|---|
| 2026.04.01 | ₩109,987 | ₩112,563 | ₩109,759 | ₩110,135 | +0.13% | 41.7만 |
|---|
| 2026.03.31 | ₩107,868 | ₩110,993 | ₩104,703 | ₩109,518 | +1.53% | 42.1만 |
|---|
| 2026.03.30 | ₩108,445 | ₩108,827 | ₩104,461 | ₩105,977 | -2.28% | 66.1만 |
|---|
| 2026.03.27 | ₩112,831 | ₩114,052 | ₩106,715 | ₩107,573 | -4.66% | 97.8만 |
|---|
| 2026.03.26 | ₩116,466 | ₩119,323 | ₩116,466 | ₩116,828 | +0.31% | 50.6만 |
|---|
| 2026.03.25 | ₩116,935 | ₩118,156 | ₩115,058 | ₩117,901 | +0.83% | 47.6만 |
|---|
| 2026.03.24 | ₩111,423 | ₩116,426 | ₩111,423 | ₩115,044 | +3.25% | 80.9만 |
|---|
| 2026.03.23 | ₩112,710 | ₩115,608 | ₩110,269 | ₩113,609 | +0.80% | 131.7만 |
|---|
| 2026.03.20 | ₩107,345 | ₩109,612 | ₩106,634 | ₩108,512 | +1.09% | 203.4만 |
|---|
| 2026.03.19 | ₩107,694 | ₩109,679 | ₩104,998 | ₩107,265 | -0.40% | 112.9만 |
|---|
| 2026.03.18 | ₩110,537 | ₩112,509 | ₩109,716 | ₩110,537 | 0.00% | 124.2만 |
|---|
| 2026.03.17 | ₩108,592 | ₩112,013 | ₩108,143 | ₩111,463 | +2.64% | 86.3만 |
|---|
| 2026.03.16 | ₩106,634 | ₩109,008 | ₩105,782 | ₩108,284 | +1.55% | 125.1만 |
|---|
| 2026.03.13 | ₩106,406 | ₩108,002 | ₩103,314 | ₩105,253 | -1.08% | 81.2만 |
|---|
| 2026.03.12 | ₩105,025 | ₩108,150 | ₩104,220 | ₩104,958 | -0.06% | 70.2만 |
|---|
| 2026.03.11 | ₩108,673 | ₩108,673 | ₩104,273 | ₩107,345 | -1.22% | 66.2만 |
|---|
| 2026.03.10 | ₩107,680 | ₩111,007 | ₩107,600 | ₩108,660 | +0.91% | 53.3만 |
|---|
| 2026.03.09 | ₩105,722 | ₩109,739 | ₩102,637 | ₩109,317 | +3.40% | 46.5만 |
|---|
| 2026.03.06 | ₩110,725 | ₩110,725 | ₩105,333 | ₩107,573 | -2.85% | 53.5만 |
|---|
| 2026.03.05 | ₩115,567 | ₩116,613 | ₩111,449 | ₩112,724 | -2.46% | 52.8만 |
|---|
| 2026.03.04 | ₩118,867 | ₩119,437 | ₩117,291 | ₩117,566 | -1.09% | 35.7만 |
|---|
| 2026.03.03 | ₩115,514 | ₩118,827 | ₩112,710 | ₩118,599 | +2.67% | 57.5만 |
|---|
| 2026.03.02 | ₩116,345 | ₩119,960 | ₩114,508 | ₩119,082 | +2.35% | 44.1만 |
|---|
| 2026.02.27 | ₩117,821 | ₩120,020 | ₩116,104 | ₩119,350 | +1.30% | 40.5만 |
|---|
| 2026.02.26 | ₩119,739 | ₩120,919 | ₩116,989 | ₩119,886 | +0.12% | 43만 |
|---|
| 2026.02.25 | ₩120,664 | ₩120,664 | ₩116,124 | ₩118,813 | -1.53% | 48.3만 |
|---|
| 2026.02.24 | ₩118,397 | ₩120,792 | ₩117,995 | ₩119,296 | +0.76% | 50.4만 |
|---|
| 2026.02.23 | ₩120,114 | ₩120,886 | ₩116,855 | ₩117,324 | -2.32% | 59만 |
|---|
| 2026.02.20 | ₩119,417 | ₩123,005 | ₩117,163 | ₩121,657 | +1.88% | 55.9만 |
|---|
| 2026.02.19 | ₩119,833 | ₩121,697 | ₩117,660 | ₩118,384 | -1.21% | 58.1만 |
|---|
| 2026.02.18 | ₩121,429 | ₩125,352 | ₩120,047 | ₩121,684 | +0.21% | 75.2만 |
|---|
| 2026.02.17 | ₩119,135 | ₩127,813 | ₩119,001 | ₩126,043 | +5.80% | 131.6만 |
|---|
| 2026.02.13 | ₩109,397 | ₩110,967 | ₩107,493 | ₩108,338 | -0.97% | 48.5만 |
|---|
| 2026.02.12 | ₩110,283 | ₩112,469 | ₩106,809 | ₩109,277 | -0.91% | 54.6만 |
|---|
| 2026.02.11 | ₩108,136 | ₩109,598 | ₩106,091 | ₩108,123 | -0.01% | 48.9만 |
|---|
| 2026.02.10 | ₩106,473 | ₩108,110 | ₩105,762 | ₩106,943 | +0.44% | 29.7만 |
|---|
| 2026.02.09 | ₩107,358 | ₩107,503 | ₩104,086 | ₩105,239 | -1.97% | 63.6만 |
|---|
| 2026.02.06 | ₩104,059 | ₩107,949 | ₩103,978 | ₩107,305 | +3.12% | 125.1만 |
|---|
| 2026.02.05 | ₩102,047 | ₩103,308 | ₩100,598 | ₩102,261 | +0.21% | 59.7만 |
|---|
| 2026.02.04 | ₩98,814 | ₩103,549 | ₩98,036 | ₩102,959 | +4.19% | 88.9만 |
|---|
| 2026.02.03 | ₩92,322 | ₩98,284 | ₩91,155 | ₩97,714 | +5.84% | 79.3만 |
|---|
| 2026.02.02 | ₩90,552 | ₩93,033 | ₩89,707 | ₩92,765 | +2.44% | 65.1만 |
|---|
| 2026.01.30 | ₩92,296 | ₩93,221 | ₩89,828 | ₩90,096 | -2.38% | 92.5만 |
|---|
| 2026.01.29 | ₩92,336 | ₩93,650 | ₩90,505 | ₩93,436 | +1.19% | 84.6만 |
|---|
| 2026.01.28 | ₩91,370 | ₩94,193 | ₩91,035 | ₩92,470 | +1.20% | 50.5만 |
|---|
| 2026.01.27 | ₩97,621 | ₩98,680 | ₩91,544 | ₩92,000 | -5.76% | 77.4만 |
|---|
| 2026.01.26 | ₩99,150 | ₩99,391 | ₩96,977 | ₩97,755 | -1.41% | 41.7만 |
|---|
| 2026.01.23 | ₩100,504 | ₩101,323 | ₩97,279 | ₩98,533 | -1.96% | 64.6만 |
|---|
| 2026.01.22 | ₩108,633 | ₩109,805 | ₩100,585 | ₩101,872 | -6.22% | 74.3만 |
|---|
| 2026.01.21 | ₩104,233 | ₩108,572 | ₩103,267 | ₩107,734 | +3.36% | 42.3만 |
|---|
| 2026.01.20 | ₩109,142 | ₩110,846 | ₩102,999 | ₩103,241 | -5.41% | 62.2만 |
|---|
| 2026.01.16 | ₩109,277 | ₩112,683 | ₩108,834 | ₩111,771 | +2.28% | 57.4만 |
|---|
| 2026.01.15 | ₩106,889 | ₩107,814 | ₩105,293 | ₩107,627 | +0.69% | 61.9만 |
|---|
| 2026.01.14 | ₩105,695 | ₩106,755 | ₩105,132 | ₩105,977 | +0.27% | 58.7만 |
|---|
| 2026.01.13 | ₩106,031 | ₩106,487 | ₩103,388 | ₩105,628 | -0.38% | 56만 |
|---|
| 2026.01.12 | ₩106,272 | ₩108,324 | ₩105,313 | ₩106,500 | +0.21% | 22.5만 |
|---|
| 2026.01.09 | ₩103,884 | ₩107,184 | ₩103,831 | ₩107,104 | +3.10% | 34.2만 |
|---|
| 2026.01.08 | ₩99,257 | ₩104,595 | ₩99,257 | ₩103,898 | +4.68% | 36만 |
|---|
| 2026.01.07 | ₩101,671 | ₩101,765 | ₩98,278 | ₩100,115 | -1.53% | 42만 |
|---|
| 2026.01.06 | ₩98,412 | ₩101,738 | ₩97,849 | ₩101,403 | +3.04% | 42.6만 |
|---|
| 2026.01.05 | ₩96,762 | ₩100,598 | ₩96,762 | ₩99,163 | +2.48% | 37.4만 |
|---|
| 2026.01.02 | ₩95,032 | ₩98,191 | ₩94,971 | ₩97,567 | +2.67% | 32.9만 |
|---|
| 2025.12.31 | ₩95,930 | ₩96,501 | ₩94,267 | ₩94,361 | -1.64% | 41.6만 |
|---|
| 2025.12.30 | ₩97,379 | ₩97,379 | ₩96,038 | ₩96,132 | -1.28% | 27.9만 |
|---|
| 2025.12.29 | ₩99,150 | ₩99,150 | ₩96,762 | ₩97,433 | -1.73% | 40.9만 |
|---|
| 2025.12.26 | ₩98,050 | ₩98,895 | ₩97,379 | ₩98,828 | +0.79% | 23.4만 |
|---|
| 2025.12.24 | ₩99,096 | ₩99,565 | ₩97,902 | ₩98,533 | -0.57% | 14.4만 |
|---|
| 2025.12.23 | ₩98,895 | ₩99,324 | ₩97,674 | ₩98,935 | +0.04% | 37.7만 |
|---|
| 2025.12.22 | ₩99,002 | ₩99,130 | ₩97,225 | ₩98,345 | -0.66% | 42.8만 |
|---|
| 2025.12.19 | ₩98,372 | ₩98,946 | ₩96,910 | ₩98,533 | +0.16% | 112.8만 |
|---|
| 2025.12.18 | ₩101,376 | ₩102,449 | ₩98,492 | ₩99,056 | -2.29% | 50.5만 |
|---|
| 2025.12.17 | ₩101,390 | ₩102,382 | ₩98,667 | ₩99,592 | -1.77% | 47.9만 |
|---|
| 2025.12.16 | ₩102,946 | ₩103,442 | ₩101,041 | ₩102,235 | -0.69% | 59.5만 |
|---|
| 2025.12.15 | ₩104,743 | ₩104,743 | ₩101,289 | ₩102,302 | -2.33% | 47.7만 |
|---|
| 2025.12.12 | ₩106,111 | ₩106,111 | ₩103,335 | ₩103,670 | -2.30% | 45.1만 |
|---|
| 2025.12.11 | ₩102,208 | ₩105,467 | ₩101,712 | ₩105,293 | +3.02% | 44.1만 |
|---|
| 2025.12.10 | ₩99,700 | ₩103,120 | ₩98,875 | ₩102,047 | +2.35% | 38.4만 |
|---|
| 2025.12.09 | ₩99,284 | ₩100,873 | ₩98,828 | ₩99,539 | +0.26% | 50.1만 |
|---|
| 2025.12.08 | ₩100,934 | ₩101,960 | ₩99,217 | ₩100,276 | -0.65% | 61.3만 |
|---|
| 2025.12.05 | ₩99,257 | ₩101,054 | ₩98,855 | ₩100,115 | +0.86% | 36.2만 |
|---|
| 2025.12.04 | ₩99,418 | ₩102,194 | ₩99,002 | ₩99,324 | -0.09% | 59.4만 |
|---|
| 2025.12.03 | ₩100,142 | ₩102,892 | ₩99,478 | ₩102,583 | +2.44% | 38.3만 |
|---|
| 2025.12.02 | ₩99,793 | ₩101,057 | ₩98,774 | ₩99,270 | -0.52% | 43.6만 |
|---|
| 2025.12.01 | ₩99,203 | ₩100,571 | ₩98,653 | ₩99,002 | -0.20% | 45.6만 |
|---|
| 2025.11.28 | ₩99,673 | ₩100,504 | ₩99,418 | ₩100,384 | +0.71% | 20.6만 |
|---|
| 2025.11.26 | ₩99,257 | ₩100,752 | ₩99,190 | ₩99,297 | +0.04% | 42.5만 |
|---|
| 2025.11.25 | ₩97,580 | ₩100,464 | ₩96,761 | ₩100,102 | +2.58% | 55.4만 |
|---|
| 2025.11.24 | ₩94,254 | ₩96,950 | ₩93,369 | ₩96,695 | +2.59% | 56.5만 |
|---|
| 2025.11.21 | ₩93,570 | ₩96,963 | ₩92,757 | ₩94,764 | +1.28% | 58.3만 |
|---|
| 2025.11.20 | ₩94,804 | ₩95,421 | ₩92,591 | ₩92,698 | -2.22% | 40.7만 |
|---|
| 2025.11.19 | ₩92,778 | ₩93,261 | ₩91,451 | ₩92,953 | +0.19% | 37.5만 |
|---|
| 2025.11.18 | ₩90,471 | ₩91,853 | ₩89,734 | ₩91,477 | +1.11% | 50만 |
|---|
| 2025.11.17 | ₩93,637 | ₩93,650 | ₩90,344 | ₩90,552 | -3.29% | 42만 |
|---|
| 2025.11.14 | ₩92,617 | ₩94,026 | ₩91,786 | ₩93,382 | +0.83% | 60.8만 |
|---|
| 2025.11.13 | ₩94,589 | ₩95,796 | ₩94,039 | ₩95,246 | +0.69% | 62.5만 |
|---|
| 2025.11.12 | ₩95,877 | ₩97,366 | ₩94,093 | ₩95,206 | -0.70% | 45.6만 |
|---|
| 2025.11.11 | ₩97,071 | ₩97,822 | ₩95,421 | ₩95,676 | -1.44% | 88.8만 |
|---|
| 2025.11.10 | ₩95,890 | ₩98,627 | ₩93,798 | ₩96,387 | +0.52% | 93.2만 |
|---|
| 2025.11.07 | ₩95,179 | ₩95,743 | ₩93,644 | ₩95,220 | +0.04% | 76.4만 |
|---|
| 2025.11.06 | ₩95,971 | ₩97,768 | ₩93,919 | ₩95,340 | -0.66% | 126.7만 |
|---|
| 2025.11.05 | ₩90,069 | ₩98,720 | ₩89,734 | ₩96,802 | +7.48% | 198.7만 |
|---|
| 2025.11.04 | ₩89,211 | ₩92,282 | ₩86,193 | ₩88,822 | -0.44% | 110.5만 |
|---|
| 2025.11.03 | ₩80,948 | ₩83,755 | ₩79,289 | ₩81,967 | +1.26% | 107.4만 |
|---|
| 2025.10.31 | ₩79,795 | ₩81,572 | ₩78,762 | ₩81,096 | +1.63% | 85.7만 |
|---|
| 2025.10.30 | ₩79,835 | ₩81,840 | ₩79,271 | ₩80,385 | +0.69% | 63.3만 |
|---|
| 2025.10.29 | ₩81,806 | ₩84,462 | ₩80,935 | ₩81,350 | -0.56% | 90.4만 |
|---|
| 2025.10.28 | ₩83,054 | ₩83,617 | ₩81,485 | ₩82,008 | -1.26% | 159.4만 |
|---|
| 2025.10.27 | ₩84,503 | ₩85,298 | ₩82,953 | ₩83,658 | -1.00% | 72.7만 |
|---|
| 2025.10.24 | ₩84,771 | ₩85,723 | ₩84,154 | ₩84,301 | -0.55% | 52.6만 |
|---|
| 2025.10.23 | ₩84,503 | ₩85,804 | ₩84,087 | ₩84,570 | +0.08% | 76.2만 |
|---|
| 2025.10.22 | ₩86,783 | ₩86,971 | ₩84,093 | ₩84,677 | -2.43% | 66.2만 |
|---|
| 2025.10.21 | ₩86,260 | ₩86,964 | ₩84,744 | ₩86,608 | +0.40% | 79.4만 |
|---|
| 2025.10.20 | ₩87,842 | ₩88,647 | ₩85,978 | ₩86,903 | -1.07% | 40.3만 |
|---|
| 2025.10.17 | ₩87,185 | ₩87,896 | ₩86,186 | ₩87,078 | -0.12% | 46.8만 |
|---|
| 2025.10.16 | ₩90,458 | ₩90,941 | ₩87,601 | ₩87,856 | -2.88% | 46.3만 |
|---|
| 2025.10.15 | ₩94,509 | ₩96,159 | ₩90,659 | ₩90,659 | -4.07% | 58.4만 |
|---|
| 2025.10.14 | ₩92,524 | ₩95,139 | ₩92,222 | ₩94,589 | +2.23% | 43.9만 |
|---|
| 2025.10.13 | ₩90,753 | ₩94,281 | ₩90,753 | ₩93,234 | +2.73% | 117.1만 |
|---|
| 2025.10.10 | ₩89,640 | ₩90,538 | ₩88,942 | ₩90,351 | +0.79% | 84.9만 |
|---|