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 | ₩69,722 | ₩69,722 | ₩66,449 | ₩66,865 | -4.10% | 59.8만 |
| 2026.10.08 | ₩67,173 | ₩70,433 | ₩66,295 | ₩70,125 | +4.39% | 148.4만 |
| 2026.10.07 | ₩70,433 | ₩70,433 | ₩67,549 | ₩67,804 | -3.73% | 83.1만 |
| 2026.10.06 | ₩70,809 | ₩71,882 | ₩69,991 | ₩71,413 | +0.85% | 74.8만 |
| 2026.10.05 | ₩66,529 | ₩70,152 | ₩65,946 | ₩69,722 | +4.80% | 113.2만 |
| 2026.10.02 | ₩69,266 | ₩69,280 | ₩66,610 | ₩67,522 | -2.52% | 89.4만 |
| 2026.10.01 | ₩68,274 | ₩68,659 | ₩66,657 | ₩67,911 | -0.53% | 142.7만 |
| 2026.09.30 | ₩71,077 | ₩71,077 | ₩67,348 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,643 |
| -4.83% |
| 136.1만 |
| 2026.09.29 | ₩72,151 | ₩73,506 | ₩69,863 | ₩70,675 | -2.05% | 114.1만 |
|---|
| 2026.09.28 | ₩72,218 | ₩73,157 | ₩71,373 | ₩71,601 | -0.85% | 131.3만 |
|---|
| 2026.09.25 | ₩71,641 | ₩73,593 | ₩70,997 | ₩73,224 | +2.21% | 117.7만 |
|---|
| 2026.09.24 | ₩71,413 | ₩72,714 | ₩70,252 | ₩71,601 | +0.26% | 175.3만 |
|---|
| 2026.09.23 | ₩73,680 | ₩74,955 | ₩67,972 | ₩68,998 | -6.35% | 192.9만 |
|---|
| 2026.09.22 | ₩76,484 | ₩76,726 | ₩73,036 | ₩74,888 | -2.09% | 76.4만 |
|---|
| 2026.09.21 | ₩73,694 | ₩74,794 | ₩72,365 | ₩74,338 | +0.87% | 118.3만 |
|---|
| 2026.09.18 | ₩72,419 | ₩73,640 | ₩71,900 | ₩73,036 | +0.85% | 137.9만 |
|---|
| 2026.09.17 | ₩76,336 | ₩76,336 | ₩72,634 | ₩73,103 | -4.24% | 95.1만 |
|---|
| 2026.09.16 | ₩76,122 | ₩77,141 | ₩74,150 | ₩74,619 | -1.97% | 112.5만 |
|---|
| 2026.09.15 | ₩75,518 | ₩76,779 | ₩74,150 | ₩75,880 | +0.48% | 145.1만 |
|---|
| 2026.09.14 | ₩76,055 | ₩77,294 | ₩75,464 | ₩75,760 | -0.39% | 71.1만 |
|---|
| 2026.09.11 | ₩77,987 | ₩78,470 | ₩76,974 | ₩77,316 | -0.86% | 95.3만 |
|---|
| 2026.09.10 | ₩76,457 | ₩78,657 | ₩76,457 | ₩76,712 | +0.33% | 81.3만 |
|---|
| 2026.09.09 | ₩80,791 | ₩81,629 | ₩77,490 | ₩77,772 | -3.74% | 114.1만 |
|---|
| 2026.09.08 | ₩82,696 | ₩83,967 | ₩81,683 | ₩82,414 | -0.34% | 68.1만 |
|---|
| 2026.09.04 | ₩82,977 | ₩84,185 | ₩82,508 | ₩82,951 | -0.03% | 48.5만 |
|---|
| 2026.09.03 | ₩83,259 | ₩84,059 | ₩80,589 | ₩83,353 | +0.11% | 109.9만 |
|---|
| 2026.09.02 | ₩81,676 | ₩83,849 | ₩81,475 | ₩82,159 | +0.59% | 155만 |
|---|
| 2026.09.01 | ₩82,857 | ₩83,849 | ₩81,754 | ₩82,910 | +0.06% | 84.8만 |
|---|
| 2026.08.31 | ₩85,339 | ₩86,143 | ₩83,849 | ₩84,118 | -1.43% | 85.7만 |
|---|
| 2026.08.28 | ₩89,766 | ₩91,235 | ₩86,170 | ₩86,184 | -3.99% | 50.9만 |
|---|
| 2026.08.27 | ₩88,652 | ₩90,591 | ₩88,371 | ₩89,310 | +0.74% | 65만 |
|---|
| 2026.08.26 | ₩88,786 | ₩89,846 | ₩87,814 | ₩89,618 | +0.94% | 116.2만 |
|---|
| 2026.08.25 | ₩87,472 | ₩89,605 | ₩86,090 | ₩88,277 | +0.92% | 113.9만 |
|---|
| 2026.08.24 | ₩88,894 | ₩90,933 | ₩85,245 | ₩85,406 | -3.92% | 73.8만 |
|---|
| 2026.08.21 | ₩89,471 | ₩89,471 | ₩87,069 | ₩88,773 | -0.78% | 58.2만 |
|---|
| 2026.08.20 | ₩86,855 | ₩89,565 | ₩86,143 | ₩88,491 | +1.88% | 116.5만 |
|---|
| 2026.08.19 | ₩88,236 | ₩89,873 | ₩88,049 | ₩88,250 | +0.02% | 46.7만 |
|---|
| 2026.08.18 | ₩88,854 | ₩90,222 | ₩85,580 | ₩87,807 | -1.18% | 77만 |
|---|
| 2026.08.17 | ₩88,518 | ₩90,088 | ₩87,512 | ₩89,417 | +1.02% | 69.6만 |
|---|
| 2026.08.14 | ₩88,451 | ₩90,175 | ₩87,646 | ₩89,082 | +0.71% | 45.8만 |
|---|
| 2026.08.13 | ₩91,376 | ₩91,644 | ₩88,371 | ₩88,438 | -3.22% | 43.2만 |
|---|
| 2026.08.12 | ₩91,778 | ₩92,308 | ₩90,061 | ₩90,450 | -1.45% | 54.7만 |
|---|
| 2026.08.11 | ₩90,651 | ₩92,275 | ₩89,236 | ₩91,429 | +0.86% | 66.5만 |
|---|
| 2026.08.10 | ₩88,250 | ₩91,483 | ₩87,203 | ₩90,584 | +2.65% | 96.8만 |
|---|
| 2026.08.07 | ₩90,463 | ₩92,234 | ₩89,283 | ₩89,618 | -0.93% | 93.6만 |
|---|
| 2026.08.06 | ₩90,772 | ₩92,234 | ₩88,854 | ₩90,571 | -0.22% | 80.9만 |
|---|
| 2026.08.05 | ₩93,898 | ₩94,824 | ₩89,149 | ₩90,946 | -3.14% | 193.9만 |
|---|
| 2026.08.04 | ₩95,454 | ₩96,648 | ₩88,250 | ₩93,254 | -2.30% | 331.4만 |
|---|
| 2026.08.03 | ₩99,412 | ₩106,261 | ₩99,412 | ₩105,771 | +6.40% | 85.1만 |
|---|
| 2026.07.31 | ₩97,346 | ₩100,405 | ₩96,608 | ₩98,164 | +0.84% | 51만 |
|---|
| 2026.07.30 | ₩104,309 | ₩104,309 | ₩97,205 | ₩98,003 | -6.05% | 51.3만 |
|---|
| 2026.07.29 | ₩104,872 | ₩106,549 | ₩101,183 | ₩102,256 | -2.49% | 54.6만 |
|---|
| 2026.07.28 | ₩106,952 | ₩109,353 | ₩105,328 | ₩105,986 | -0.90% | 55.9만 |
|---|
| 2026.07.27 | ₩107,126 | ₩107,730 | ₩104,020 | ₩105,368 | -1.64% | 33.9만 |
|---|
| 2026.07.24 | ₩105,462 | ₩106,529 | ₩103,235 | ₩104,725 | -0.70% | 28만 |
|---|
| 2026.07.23 | ₩104,389 | ₩106,006 | ₩102,860 | ₩104,174 | -0.21% | 31.2만 |
|---|
| 2026.07.22 | ₩107,502 | ₩109,004 | ₩106,093 | ₩106,670 | -0.77% | 40.3만 |
|---|
| 2026.07.21 | ₩106,509 | ₩107,408 | ₩104,268 | ₩106,536 | +0.03% | 34.6만 |
|---|
| 2026.07.20 | ₩110,641 | ₩110,641 | ₩104,684 | ₩105,409 | -4.73% | 38.1만 |
|---|
| 2026.07.17 | ₩109,742 | ₩113,270 | ₩109,501 | ₩109,621 | -0.11% | 37.4만 |
|---|
| 2026.07.16 | ₩110,480 | ₩114,726 | ₩109,098 | ₩112,130 | +1.49% | 60.7만 |
|---|
| 2026.07.15 | ₩107,421 | ₩110,802 | ₩106,992 | ₩110,399 | +2.77% | 53만 |
|---|
| 2026.07.14 | ₩107,354 | ₩108,065 | ₩106,106 | ₩107,408 | +0.05% | 25.3만 |
|---|
| 2026.07.13 | ₩107,193 | ₩108,763 | ₩104,979 | ₩105,194 | -1.86% | 25.6만 |
|---|
| 2026.07.10 | ₩104,751 | ₩110,292 | ₩104,751 | ₩108,790 | +3.86% | 42.1만 |
|---|
| 2026.07.09 | ₩106,643 | ₩107,971 | ₩104,134 | ₩105,060 | -1.48% | 43.9만 |
|---|
| 2026.07.08 | ₩108,830 | ₩108,830 | ₩105,315 | ₩106,817 | -1.85% | 51.6만 |
|---|
| 2026.07.07 | ₩113,042 | ₩113,619 | ₩107,327 | ₩109,393 | -3.23% | 34.8만 |
|---|
| 2026.07.06 | ₩114,330 | ₩115,209 | ₩112,942 | ₩114,102 | -0.20% | 26.3만 |
|---|
| 2026.07.02 | ₩112,090 | ₩114,035 | ₩111,003 | ₩113,874 | +1.59% | 37.3만 |
|---|
| 2026.07.01 | ₩111,432 | ₩112,097 | ₩108,843 | ₩111,178 | -0.23% | 34만 |
|---|
| 2026.06.30 | ₩115,860 | ₩116,544 | ₩110,762 | ₩112,224 | -3.14% | 68.7만 |
|---|
| 2026.06.29 | ₩121,642 | ₩124,714 | ₩114,760 | ₩115,363 | -5.16% | 70.9만 |
|---|
| 2026.06.26 | ₩124,218 | ₩125,103 | ₩121,561 | ₩124,714 | +0.40% | 158.2만 |
|---|
| 2026.06.25 | ₩123,413 | ₩129,168 | ₩123,051 | ₩124,634 | +0.99% | 74.2만 |
|---|
| 2026.06.24 | ₩117,201 | ₩124,929 | ₩114,384 | ₩121,816 | +3.94% | 89.7만 |
|---|
| 2026.06.23 | ₩115,202 | ₩119,368 | ₩114,961 | ₩116,235 | +0.90% | 51.6만 |
|---|
| 2026.06.22 | ₩115,363 | ₩118,570 | ₩114,397 | ₩117,376 | +1.74% | 44.8만 |
|---|
| 2026.06.18 | ₩113,727 | ₩118,469 | ₩113,123 | ₩115,699 | +1.73% | 96.2만 |
|---|
| 2026.06.17 | ₩110,064 | ₩116,987 | ₩109,823 | ₩111,969 | +1.73% | 94.8만 |
|---|
| 2026.06.16 | ₩109,769 | ₩111,781 | ₩109,044 | ₩110,118 | +0.32% | 90.6만 |
|---|
| 2026.06.15 | ₩106,254 | ₩110,178 | ₩106,080 | ₩108,427 | +2.05% | 75.2만 |
|---|
| 2026.06.12 | ₩102,766 | ₩105,516 | ₩101,585 | ₩103,195 | +0.42% | 41.8만 |
|---|
| 2026.06.11 | ₩98,741 | ₩102,400 | ₩98,352 | ₩101,854 | +3.15% | 56.7만 |
|---|
| 2026.06.10 | ₩103,155 | ₩103,893 | ₩97,225 | ₩97,279 | -5.70% | 76.1만 |
|---|
| 2026.06.09 | ₩98,513 | ₩103,061 | ₩98,070 | ₩102,350 | +3.89% | 69.9만 |
|---|
| 2026.06.08 | ₩98,969 | ₩98,969 | ₩96,608 | ₩96,809 | -2.18% | 60.3만 |
|---|
| 2026.06.05 | ₩102,524 | ₩103,262 | ₩99,291 | ₩99,492 | -2.96% | 31.2만 |
|---|
| 2026.06.04 | ₩103,209 | ₩104,174 | ₩101,780 | ₩102,806 | -0.39% | 25.9만 |
|---|
| 2026.06.03 | ₩104,349 | ₩105,543 | ₩100,807 | ₩102,122 | -2.13% | 42.5만 |
|---|
| 2026.06.02 | ₩105,516 | ₩106,843 | ₩103,839 | ₩105,221 | -0.28% | 59.4만 |
|---|
| 2026.06.01 | ₩101,719 | ₩105,489 | ₩100,700 | ₩105,368 | +3.59% | 48.1만 |
|---|
| 2026.05.29 | ₩105,355 | ₩106,831 | ₩104,725 | ₩105,328 | -0.03% | 71.4만 |
|---|
| 2026.05.28 | ₩103,826 | ₩106,267 | ₩102,904 | ₩105,650 | +1.76% | 36만 |
|---|
| 2026.05.27 | ₩102,216 | ₩105,315 | ₩102,216 | ₩105,047 | +2.77% | 34.7만 |
|---|
| 2026.05.26 | ₩97,399 | ₩100,659 | ₩96,865 | ₩100,364 | +3.04% | 52.5만 |
|---|
| 2026.05.22 | ₩98,848 | ₩100,002 | ₩96,313 | ₩96,863 | -2.01% | 81.1만 |
|---|
| 2026.05.21 | ₩96,675 | ₩99,506 | ₩95,575 | ₩98,808 | +2.21% | 55.9만 |
|---|
| 2026.05.20 | ₩95,722 | ₩98,902 | ₩94,475 | ₩98,634 | +3.04% | 95.4만 |
|---|
| 2026.05.19 | ₩97,614 | ₩97,949 | ₩93,067 | ₩95,025 | -2.65% | 79.2만 |
|---|
| 2026.05.18 | ₩101,558 | ₩103,329 | ₩99,640 | ₩99,962 | -1.57% | 52.8만 |
|---|
| 2026.05.15 | ₩105,583 | ₩105,583 | ₩100,941 | ₩101,827 | -3.56% | 38.4만 |
|---|
| 2026.05.14 | ₩107,918 | ₩109,344 | ₩105,986 | ₩107,287 | -0.58% | 50.1만 |
|---|
| 2026.05.13 | ₩109,246 | ₩110,641 | ₩105,073 | ₩106,844 | -2.20% | 66.9만 |
|---|
| 2026.05.12 | ₩114,894 | ₩114,894 | ₩110,426 | ₩110,560 | -3.77% | 59.8만 |
|---|
| 2026.05.11 | ₩120,810 | ₩121,199 | ₩114,813 | ₩114,947 | -4.85% | 51.1만 |
|---|
| 2026.05.08 | ₩120,180 | ₩122,688 | ₩115,954 | ₩121,320 | +0.95% | 30.1만 |
|---|
| 2026.05.07 | ₩124,526 | ₩124,526 | ₩118,543 | ₩119,039 | -4.41% | 42.5만 |
|---|
| 2026.05.06 | ₩120,743 | ₩123,473 | ₩117,047 | ₩122,769 | +1.68% | 57.8만 |
|---|
| 2026.05.05 | ₩116,638 | ₩118,315 | ₩111,540 | ₩116,879 | +0.21% | 63.3만 |
|---|
| 2026.05.04 | ₩123,681 | ₩123,923 | ₩119,791 | ₩121,146 | -2.05% | 56.2만 |
|---|
| 2026.05.01 | ₩124,714 | ₩126,364 | ₩121,555 | ₩124,741 | +0.02% | 50.2만 |
|---|
| 2026.04.30 | ₩120,730 | ₩124,513 | ₩119,402 | ₩124,164 | +2.84% | 60.4만 |
|---|
| 2026.04.29 | ₩119,294 | ₩122,286 | ₩116,323 | ₩120,354 | +0.89% | 60.1만 |
|---|
| 2026.04.28 | ₩119,402 | ₩120,367 | ₩116,834 | ₩118,114 | -1.08% | 28.8만 |
|---|
| 2026.04.27 | ₩118,717 | ₩121,468 | ₩118,664 | ₩119,267 | +0.46% | 39.5만 |
|---|
| 2026.04.24 | ₩117,510 | ₩120,877 | ₩117,228 | ₩119,603 | +1.78% | 35.7만 |
|---|
| 2026.04.23 | ₩122,635 | ₩122,635 | ₩116,048 | ₩118,529 | -3.35% | 34.8만 |
|---|
| 2026.04.22 | ₩119,871 | ₩120,515 | ₩117,228 | ₩119,120 | -0.63% | 32.5만 |
|---|
| 2026.04.21 | ₩120,381 | ₩121,468 | ₩118,154 | ₩118,248 | -1.77% | 57만 |
|---|
| 2026.04.20 | ₩118,664 | ₩121,642 | ₩117,657 | ₩120,287 | +1.37% | 28.4만 |
|---|
| 2026.04.17 | ₩115,565 | ₩121,414 | ₩114,968 | ₩119,563 | +3.46% | 56.2만 |
|---|
| 2026.04.16 | ₩114,008 | ₩114,558 | ₩111,600 | ₩112,492 | -1.33% | 23만 |
|---|
| 2026.04.15 | ₩117,738 | ₩118,536 | ₩113,317 | ₩113,794 | -3.35% | 32.2만 |
|---|
| 2026.04.14 | ₩116,490 | ₩119,012 | ₩113,794 | ₩118,919 | +2.08% | 39.7만 |
|---|
| 2026.04.13 | ₩111,151 | ₩116,302 | ₩110,359 | ₩116,195 | +4.54% | 39.3만 |
|---|
| 2026.04.10 | ₩115,390 | ₩115,940 | ₩112,586 | ₩112,774 | -2.27% | 47.8만 |
|---|
| 2026.04.09 | ₩110,010 | ₩115,538 | ₩108,709 | ₩114,652 | +4.22% | 44.8만 |
|---|
| 2026.04.08 | ₩108,092 | ₩111,580 | ₩105,851 | ₩111,486 | +3.14% | 82.2만 |
|---|
| 2026.04.07 | ₩99,465 | ₩101,431 | ₩97,936 | ₩100,780 | +1.32% | 54.3만 |
|---|
| 2026.04.06 | ₩99,291 | ₩101,652 | ₩99,211 | ₩100,378 | +1.09% | 53만 |
|---|
| 2026.04.02 | ₩107,059 | ₩109,460 | ₩99,103 | ₩99,157 | -7.38% | 111.5만 |
|---|
| 2026.04.01 | ₩110,010 | ₩112,586 | ₩109,782 | ₩110,158 | +0.13% | 41.7만 |
|---|
| 2026.03.31 | ₩107,891 | ₩111,017 | ₩104,725 | ₩109,541 | +1.53% | 42.1만 |
|---|
| 2026.03.30 | ₩108,468 | ₩108,850 | ₩104,483 | ₩105,999 | -2.28% | 66.1만 |
|---|
| 2026.03.27 | ₩112,855 | ₩114,075 | ₩106,737 | ₩107,596 | -4.66% | 97.8만 |
|---|
| 2026.03.26 | ₩116,490 | ₩119,348 | ₩116,490 | ₩116,852 | +0.31% | 50.6만 |
|---|
| 2026.03.25 | ₩116,960 | ₩118,181 | ₩115,082 | ₩117,926 | +0.83% | 47.6만 |
|---|
| 2026.03.24 | ₩111,446 | ₩116,450 | ₩111,446 | ₩115,068 | +3.25% | 80.9만 |
|---|
| 2026.03.23 | ₩112,734 | ₩115,632 | ₩110,292 | ₩113,633 | +0.80% | 131.7만 |
|---|
| 2026.03.20 | ₩107,367 | ₩109,635 | ₩106,656 | ₩108,535 | +1.09% | 203.4만 |
|---|
| 2026.03.19 | ₩107,716 | ₩109,702 | ₩105,020 | ₩107,287 | -0.40% | 112.9만 |
|---|
| 2026.03.18 | ₩110,560 | ₩112,533 | ₩109,739 | ₩110,560 | 0.00% | 124.2만 |
|---|
| 2026.03.17 | ₩108,615 | ₩112,036 | ₩108,166 | ₩111,486 | +2.64% | 86.3만 |
|---|
| 2026.03.16 | ₩106,656 | ₩109,031 | ₩105,804 | ₩108,307 | +1.55% | 125.1만 |
|---|
| 2026.03.13 | ₩106,428 | ₩108,025 | ₩103,336 | ₩105,275 | -1.08% | 81.2만 |
|---|
| 2026.03.12 | ₩105,047 | ₩108,172 | ₩104,242 | ₩104,979 | -0.06% | 70.2만 |
|---|
| 2026.03.11 | ₩108,696 | ₩108,696 | ₩104,295 | ₩107,367 | -1.22% | 66.2만 |
|---|
| 2026.03.10 | ₩107,703 | ₩111,030 | ₩107,622 | ₩108,682 | +0.91% | 53.3만 |
|---|
| 2026.03.09 | ₩105,744 | ₩109,762 | ₩102,658 | ₩109,340 | +3.40% | 46.5만 |
|---|
| 2026.03.06 | ₩110,748 | ₩110,748 | ₩105,355 | ₩107,596 | -2.85% | 53.5만 |
|---|
| 2026.03.05 | ₩115,591 | ₩116,638 | ₩111,473 | ₩112,747 | -2.46% | 52.8만 |
|---|
| 2026.03.04 | ₩118,892 | ₩119,462 | ₩117,315 | ₩117,590 | -1.09% | 35.7만 |
|---|
| 2026.03.03 | ₩115,538 | ₩118,851 | ₩112,734 | ₩118,623 | +2.67% | 57.5만 |
|---|
| 2026.03.02 | ₩116,370 | ₩119,985 | ₩114,532 | ₩119,106 | +2.35% | 44.1만 |
|---|
| 2026.02.27 | ₩117,845 | ₩120,045 | ₩116,128 | ₩119,375 | +1.30% | 40.5만 |
|---|
| 2026.02.26 | ₩119,764 | ₩120,944 | ₩117,013 | ₩119,911 | +0.12% | 43만 |
|---|
| 2026.02.25 | ₩120,689 | ₩120,689 | ₩116,148 | ₩118,838 | -1.53% | 48.3만 |
|---|
| 2026.02.24 | ₩118,422 | ₩120,817 | ₩118,020 | ₩119,321 | +0.76% | 50.4만 |
|---|
| 2026.02.23 | ₩120,139 | ₩120,911 | ₩116,879 | ₩117,349 | -2.32% | 59만 |
|---|
| 2026.02.20 | ₩119,442 | ₩123,031 | ₩117,188 | ₩121,682 | +1.88% | 55.9만 |
|---|
| 2026.02.19 | ₩119,858 | ₩121,722 | ₩117,684 | ₩118,409 | -1.21% | 58.1만 |
|---|
| 2026.02.18 | ₩121,454 | ₩125,378 | ₩120,072 | ₩121,709 | +0.21% | 75.2만 |
|---|
| 2026.02.17 | ₩119,160 | ₩127,840 | ₩119,026 | ₩126,069 | +5.80% | 131.6만 |
|---|
| 2026.02.13 | ₩109,420 | ₩110,990 | ₩107,515 | ₩108,360 | -0.97% | 48.5만 |
|---|
| 2026.02.12 | ₩110,306 | ₩112,492 | ₩106,831 | ₩109,299 | -0.91% | 54.6만 |
|---|
| 2026.02.11 | ₩108,159 | ₩109,621 | ₩106,113 | ₩108,146 | -0.01% | 48.9만 |
|---|
| 2026.02.10 | ₩106,495 | ₩108,132 | ₩105,784 | ₩106,965 | +0.44% | 29.7만 |
|---|
| 2026.02.09 | ₩107,381 | ₩107,526 | ₩104,107 | ₩105,261 | -1.97% | 63.6만 |
|---|
| 2026.02.06 | ₩104,081 | ₩107,971 | ₩104,000 | ₩107,327 | +3.12% | 125.1만 |
|---|
| 2026.02.05 | ₩102,068 | ₩103,329 | ₩100,619 | ₩102,283 | +0.21% | 59.7만 |
|---|
| 2026.02.04 | ₩98,835 | ₩103,571 | ₩98,057 | ₩102,980 | +4.19% | 88.9만 |
|---|
| 2026.02.03 | ₩92,342 | ₩98,305 | ₩91,174 | ₩97,735 | +5.84% | 79.3만 |
|---|
| 2026.02.02 | ₩90,571 | ₩93,053 | ₩89,726 | ₩92,784 | +2.44% | 65.1만 |
|---|
| 2026.01.30 | ₩92,315 | ₩93,241 | ₩89,846 | ₩90,115 | -2.38% | 92.5만 |
|---|
| 2026.01.29 | ₩92,355 | ₩93,670 | ₩90,524 | ₩93,455 | +1.19% | 84.6만 |
|---|
| 2026.01.28 | ₩91,389 | ₩94,213 | ₩91,054 | ₩92,489 | +1.20% | 50.5만 |
|---|
| 2026.01.27 | ₩97,641 | ₩98,701 | ₩91,564 | ₩92,020 | -5.76% | 77.4만 |
|---|
| 2026.01.26 | ₩99,170 | ₩99,412 | ₩96,997 | ₩97,775 | -1.41% | 41.7만 |
|---|
| 2026.01.23 | ₩100,525 | ₩101,344 | ₩97,299 | ₩98,553 | -1.96% | 64.6만 |
|---|
| 2026.01.22 | ₩108,655 | ₩109,828 | ₩100,606 | ₩101,894 | -6.22% | 74.3만 |
|---|
| 2026.01.21 | ₩104,255 | ₩108,595 | ₩103,289 | ₩107,757 | +3.36% | 42.3만 |
|---|
| 2026.01.20 | ₩109,165 | ₩110,869 | ₩103,021 | ₩103,262 | -5.41% | 62.2만 |
|---|
| 2026.01.16 | ₩109,299 | ₩112,707 | ₩108,857 | ₩111,795 | +2.28% | 57.4만 |
|---|
| 2026.01.15 | ₩106,911 | ₩107,837 | ₩105,315 | ₩107,649 | +0.69% | 61.9만 |
|---|
| 2026.01.14 | ₩105,717 | ₩106,777 | ₩105,154 | ₩105,999 | +0.27% | 58.7만 |
|---|
| 2026.01.13 | ₩106,053 | ₩106,509 | ₩103,410 | ₩105,650 | -0.38% | 56만 |
|---|
| 2026.01.12 | ₩106,294 | ₩108,347 | ₩105,335 | ₩106,522 | +0.21% | 22.5만 |
|---|
| 2026.01.09 | ₩103,906 | ₩107,206 | ₩103,852 | ₩107,126 | +3.10% | 34.2만 |
|---|
| 2026.01.08 | ₩99,278 | ₩104,617 | ₩99,278 | ₩103,920 | +4.68% | 36만 |
|---|
| 2026.01.07 | ₩101,693 | ₩101,786 | ₩98,298 | ₩100,136 | -1.53% | 42만 |
|---|
| 2026.01.06 | ₩98,432 | ₩101,760 | ₩97,869 | ₩101,424 | +3.04% | 42.6만 |
|---|
| 2026.01.05 | ₩96,782 | ₩100,619 | ₩96,782 | ₩99,184 | +2.48% | 37.4만 |
|---|
| 2026.01.02 | ₩95,052 | ₩98,211 | ₩94,991 | ₩97,587 | +2.67% | 32.9만 |
|---|
| 2025.12.31 | ₩95,951 | ₩96,521 | ₩94,287 | ₩94,381 | -1.64% | 41.6만 |
|---|
| 2025.12.30 | ₩97,399 | ₩97,399 | ₩96,058 | ₩96,152 | -1.28% | 27.9만 |
|---|
| 2025.12.29 | ₩99,170 | ₩99,170 | ₩96,782 | ₩97,453 | -1.73% | 40.9만 |
|---|
| 2025.12.26 | ₩98,070 | ₩98,915 | ₩97,399 | ₩98,848 | +0.79% | 23.4만 |
|---|
| 2025.12.24 | ₩99,117 | ₩99,586 | ₩97,923 | ₩98,553 | -0.57% | 14.4만 |
|---|
| 2025.12.23 | ₩98,915 | ₩99,345 | ₩97,695 | ₩98,956 | +0.04% | 37.7만 |
|---|
| 2025.12.22 | ₩99,023 | ₩99,150 | ₩97,245 | ₩98,365 | -0.66% | 42.8만 |
|---|
| 2025.12.19 | ₩98,392 | ₩98,966 | ₩96,930 | ₩98,553 | +0.16% | 112.8만 |
|---|
| 2025.12.18 | ₩101,397 | ₩102,471 | ₩98,513 | ₩99,076 | -2.29% | 50.5만 |
|---|
| 2025.12.17 | ₩101,411 | ₩102,404 | ₩98,687 | ₩99,613 | -1.77% | 47.9만 |
|---|
| 2025.12.16 | ₩102,967 | ₩103,463 | ₩101,062 | ₩102,256 | -0.69% | 59.5만 |
|---|
| 2025.12.15 | ₩104,765 | ₩104,765 | ₩101,310 | ₩102,323 | -2.33% | 47.7만 |
|---|
| 2025.12.12 | ₩106,133 | ₩106,133 | ₩103,356 | ₩103,691 | -2.30% | 45.1만 |
|---|
| 2025.12.11 | ₩102,229 | ₩105,489 | ₩101,733 | ₩105,315 | +3.02% | 44.1만 |
|---|
| 2025.12.10 | ₩99,720 | ₩103,141 | ₩98,895 | ₩102,068 | +2.35% | 38.4만 |
|---|
| 2025.12.09 | ₩99,304 | ₩100,894 | ₩98,848 | ₩99,559 | +0.26% | 50.1만 |
|---|
| 2025.12.08 | ₩100,955 | ₩101,981 | ₩99,237 | ₩100,297 | -0.65% | 61.3만 |
|---|
| 2025.12.05 | ₩99,278 | ₩101,075 | ₩98,875 | ₩100,136 | +0.86% | 36.2만 |
|---|
| 2025.12.04 | ₩99,439 | ₩102,216 | ₩99,023 | ₩99,345 | -0.09% | 59.4만 |
|---|
| 2025.12.03 | ₩100,163 | ₩102,913 | ₩99,499 | ₩102,605 | +2.44% | 38.3만 |
|---|
| 2025.12.02 | ₩99,814 | ₩101,078 | ₩98,795 | ₩99,291 | -0.52% | 43.6만 |
|---|
| 2025.12.01 | ₩99,224 | ₩100,592 | ₩98,674 | ₩99,023 | -0.20% | 45.6만 |
|---|
| 2025.11.28 | ₩99,694 | ₩100,525 | ₩99,439 | ₩100,405 | +0.71% | 20.6만 |
|---|
| 2025.11.26 | ₩99,278 | ₩100,774 | ₩99,211 | ₩99,318 | +0.04% | 42.5만 |
|---|
| 2025.11.25 | ₩97,601 | ₩100,485 | ₩96,781 | ₩100,123 | +2.58% | 55.4만 |
|---|
| 2025.11.24 | ₩94,274 | ₩96,970 | ₩93,388 | ₩96,715 | +2.59% | 56.5만 |
|---|
| 2025.11.21 | ₩93,589 | ₩96,984 | ₩92,776 | ₩94,783 | +1.28% | 58.3만 |
|---|
| 2025.11.20 | ₩94,824 | ₩95,441 | ₩92,610 | ₩92,717 | -2.22% | 40.7만 |
|---|
| 2025.11.19 | ₩92,798 | ₩93,281 | ₩91,470 | ₩92,972 | +0.19% | 37.5만 |
|---|
| 2025.11.18 | ₩90,490 | ₩91,872 | ₩89,752 | ₩91,496 | +1.11% | 50만 |
|---|
| 2025.11.17 | ₩93,656 | ₩93,670 | ₩90,363 | ₩90,571 | -3.29% | 42만 |
|---|
| 2025.11.14 | ₩92,637 | ₩94,045 | ₩91,805 | ₩93,401 | +0.83% | 60.8만 |
|---|
| 2025.11.13 | ₩94,609 | ₩95,816 | ₩94,059 | ₩95,266 | +0.69% | 62.5만 |
|---|
| 2025.11.12 | ₩95,897 | ₩97,386 | ₩94,113 | ₩95,226 | -0.70% | 45.6만 |
|---|
| 2025.11.11 | ₩97,091 | ₩97,842 | ₩95,441 | ₩95,696 | -1.44% | 88.8만 |
|---|
| 2025.11.10 | ₩95,910 | ₩98,647 | ₩93,817 | ₩96,407 | +0.52% | 93.2만 |
|---|
| 2025.11.07 | ₩95,199 | ₩95,763 | ₩93,663 | ₩95,239 | +0.04% | 76.4만 |
|---|
| 2025.11.06 | ₩95,991 | ₩97,788 | ₩93,938 | ₩95,360 | -0.66% | 126.7만 |
|---|
| 2025.11.05 | ₩90,088 | ₩98,741 | ₩89,752 | ₩96,823 | +7.48% | 198.7만 |
|---|
| 2025.11.04 | ₩89,229 | ₩92,301 | ₩86,211 | ₩88,840 | -0.44% | 110.5만 |
|---|
| 2025.11.03 | ₩80,965 | ₩83,773 | ₩79,305 | ₩81,985 | +1.26% | 107.4만 |
|---|
| 2025.10.31 | ₩79,811 | ₩81,589 | ₩78,778 | ₩81,113 | +1.63% | 85.7만 |
|---|
| 2025.10.30 | ₩79,851 | ₩81,857 | ₩79,288 | ₩80,401 | +0.69% | 63.3만 |
|---|
| 2025.10.29 | ₩81,824 | ₩84,480 | ₩80,952 | ₩81,367 | -0.56% | 90.4만 |
|---|
| 2025.10.28 | ₩83,071 | ₩83,635 | ₩81,502 | ₩82,025 | -1.26% | 159.4만 |
|---|
| 2025.10.27 | ₩84,520 | ₩85,316 | ₩82,971 | ₩83,675 | -1.00% | 72.7만 |
|---|
| 2025.10.24 | ₩84,788 | ₩85,741 | ₩84,171 | ₩84,319 | -0.55% | 52.6만 |
|---|
| 2025.10.23 | ₩84,520 | ₩85,822 | ₩84,104 | ₩84,587 | +0.08% | 76.2만 |
|---|
| 2025.10.22 | ₩86,801 | ₩86,989 | ₩84,111 | ₩84,695 | -2.43% | 66.2만 |
|---|
| 2025.10.21 | ₩86,278 | ₩86,982 | ₩84,762 | ₩86,626 | +0.40% | 79.4만 |
|---|
| 2025.10.20 | ₩87,861 | ₩88,666 | ₩85,996 | ₩86,922 | -1.07% | 40.3만 |
|---|
| 2025.10.17 | ₩87,203 | ₩87,914 | ₩86,204 | ₩87,096 | -0.12% | 46.8만 |
|---|
| 2025.10.16 | ₩90,477 | ₩90,960 | ₩87,619 | ₩87,874 | -2.88% | 46.3만 |
|---|
| 2025.10.15 | ₩94,528 | ₩96,179 | ₩90,678 | ₩90,678 | -4.07% | 58.4만 |
|---|
| 2025.10.14 | ₩92,543 | ₩95,159 | ₩92,241 | ₩94,609 | +2.23% | 43.9만 |
|---|
| 2025.10.13 | ₩90,772 | ₩94,300 | ₩90,772 | ₩93,254 | +2.73% | 117.1만 |
|---|
| 2025.10.10 | ₩89,658 | ₩90,557 | ₩88,961 | ₩90,370 | +0.79% | 84.9만 |
|---|