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 | ₩66,505 | ₩71,856 | ₩65,922 | ₩66,840 | +0.50% | 479.3만 |
| 2026.09.28–2026.10.02 | ₩72,191 | ₩73,479 | ₩66,586 | ₩67,498 | -6.50% | 613.6만 |
| 2026.09.21–2026.09.25 | ₩73,667 | ₩76,698 | ₩67,947 | ₩73,197 | -0.64% | 680.6만 |
| 2026.09.14–2026.09.18 | ₩76,027 | ₩77,266 | ₩71,874 | ₩73,009 | -3.97% | 561.7만 |
| 2026.09.08–2026.09.11 | ₩82,665 | ₩83,937 | ₩76,429 | ₩77,288 | -6.51% | 358.8만 |
| 2026.08.31–2026.09.04 | ₩85,307 | ₩86,112 | ₩80,560 | ₩82,920 | -2.80% | 483.9만 |
| 2026.08.24–2026.08.28 | ₩88,861 | ₩91,202 | ₩85,213 | ₩86,152 | -3.05% | 419.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩90,189 |
| ₩85,549 |
| ₩88,741 |
| +0.29% |
| 367.9만 |
| 2026.08.10–2026.08.14 | ₩88,218 | ₩92,274 | ₩87,172 | ₩89,049 | +0.94% | 307.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩99,376 | ₩106,222 | ₩88,218 | ₩89,585 | -9.85% | 785만 |
|---|
| 2026.07.27–2026.07.31 | ₩107,087 | ₩109,313 | ₩96,573 | ₩98,128 | -8.37% | 246.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩110,601 | ₩110,601 | ₩102,822 | ₩104,686 | -5.35% | 172.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩107,154 | ₩114,684 | ₩104,941 | ₩109,581 | +2.27% | 201.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩114,289 | ₩115,167 | ₩104,096 | ₩108,750 | -4.85% | 198.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩121,598 | ₩124,669 | ₩108,803 | ₩113,833 | -6.39% | 210.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩115,321 | ₩129,121 | ₩114,342 | ₩124,669 | +8.11% | 418.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩106,215 | ₩118,426 | ₩106,041 | ₩115,656 | +8.89% | 356.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩98,933 | ₩105,478 | ₩96,573 | ₩103,157 | +4.27% | 304.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩101,682 | ₩106,804 | ₩99,255 | ₩99,456 | -2.19% | 207.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩97,364 | ₩106,792 | ₩96,830 | ₩105,290 | +8.14% | 194.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩101,521 | ₩103,292 | ₩93,033 | ₩96,827 | -4.62% | 364.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩120,766 | ₩121,155 | ₩100,904 | ₩101,789 | -15.71% | 266.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩123,636 | ₩124,481 | ₩111,499 | ₩121,276 | -1.91% | 249.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩118,674 | ₩126,318 | ₩116,280 | ₩124,695 | +5.07% | 238.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩118,620 | ₩122,590 | ₩116,005 | ₩119,559 | +0.79% | 188.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩111,110 | ₩121,370 | ₩110,319 | ₩119,519 | +7.57% | 190.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩99,255 | ₩115,898 | ₩97,900 | ₩112,733 | +13.58% | 282만 |
|---|
| 2026.03.30–2026.04.02 | ₩108,428 | ₩112,545 | ₩99,067 | ₩99,121 | -8.58% | 261.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩112,693 | ₩119,304 | ₩106,698 | ₩107,556 | -4.56% | 408.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩106,617 | ₩112,491 | ₩104,981 | ₩108,495 | +1.76% | 651.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩105,706 | ₩110,989 | ₩102,621 | ₩105,236 | -0.44% | 317.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩116,327 | ₩119,941 | ₩105,317 | ₩107,556 | -7.54% | 243.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩120,096 | ₩120,900 | ₩116,086 | ₩119,331 | -0.64% | 241.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩119,117 | ₩127,793 | ₩117,145 | ₩121,638 | +2.12% | 320.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩107,342 | ₩112,451 | ₩104,069 | ₩108,321 | +0.91% | 245.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩90,538 | ₩107,932 | ₩89,693 | ₩107,288 | +18.50% | 418.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩99,134 | ₩99,376 | ₩89,813 | ₩90,082 | -9.13% | 346.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩109,125 | ₩110,829 | ₩97,263 | ₩98,517 | -9.72% | 243.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩106,255 | ₩112,666 | ₩103,372 | ₩111,754 | +5.17% | 256.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩96,747 | ₩107,167 | ₩96,747 | ₩107,087 | +10.69% | 192.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩99,134 | ₩99,134 | ₩94,253 | ₩97,552 | -1.60% | 143.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩98,987 | ₩99,550 | ₩97,210 | ₩98,812 | -0.18% | 118.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩104,726 | ₩104,726 | ₩96,894 | ₩98,517 | -5.93% | 318.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩100,918 | ₩106,094 | ₩98,812 | ₩103,654 | +2.71% | 239만 |
|---|
| 2025.12.01–2025.12.05 | ₩99,188 | ₩102,876 | ₩98,638 | ₩100,100 | +0.92% | 223.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩94,239 | ₩100,737 | ₩93,354 | ₩100,368 | +6.50% | 175만 |
|---|
| 2025.11.17–2025.11.21 | ₩93,622 | ₩96,948 | ₩89,720 | ₩94,749 | +1.20% | 228.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩95,875 | ₩98,611 | ₩91,771 | ₩93,367 | -2.62% | 350.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩80,935 | ₩98,705 | ₩79,276 | ₩95,205 | +17.63% | 619.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩84,489 | ₩85,285 | ₩78,749 | ₩81,083 | -4.03% | 471.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩87,829 | ₩88,633 | ₩84,074 | ₩84,288 | -4.03% | 314.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩90,739 | ₩96,143 | ₩86,172 | ₩87,064 | -4.05% | 312.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩89,626 | ₩90,524 | ₩88,928 | ₩90,336 | +0.79% | 84.9만 |
|---|