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 | ₩66,452 | ₩71,798 | ₩65,869 | ₩66,787 | +0.50% | 479.3만 |
| 2026.09.28–2026.10.02 | ₩72,133 | ₩73,420 | ₩66,532 | ₩67,443 | -6.50% | 613.6만 |
| 2026.09.21–2026.09.25 | ₩73,607 | ₩76,636 | ₩67,892 | ₩73,138 | -0.64% | 680.6만 |
| 2026.09.14–2026.09.18 | ₩75,966 | ₩77,204 | ₩71,816 | ₩72,951 | -3.97% | 561.7만 |
| 2026.09.08–2026.09.11 | ₩82,599 | ₩83,869 | ₩76,368 | ₩77,225 | -6.51% | 358.8만 |
| 2026.08.31–2026.09.04 | ₩85,239 | ₩86,043 | ₩80,495 | ₩82,853 | -2.80% | 483.9만 |
| 2026.08.24–2026.08.28 | ₩88,790 | ₩91,128 | ₩85,145 | ₩86,083 | -3.05% | 419.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩88,415 |
| ₩90,116 |
| ₩85,480 |
| ₩88,669 |
| +0.29% |
| 367.9만 |
| 2026.08.10–2026.08.14 | ₩88,147 | ₩92,200 | ₩87,101 | ₩88,977 | +0.94% | 307.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩99,295 | ₩106,136 | ₩88,147 | ₩89,513 | -9.85% | 785만 |
|---|
| 2026.07.27–2026.07.31 | ₩107,001 | ₩109,225 | ₩96,495 | ₩98,049 | -8.37% | 246.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩110,511 | ₩110,511 | ₩102,739 | ₩104,602 | -5.35% | 172.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩107,068 | ₩114,592 | ₩104,857 | ₩109,493 | +2.27% | 201.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩114,197 | ₩115,074 | ₩104,012 | ₩108,662 | -4.85% | 198.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩121,500 | ₩124,568 | ₩108,716 | ₩113,741 | -6.39% | 210.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩115,228 | ₩129,017 | ₩114,250 | ₩124,568 | +8.11% | 418.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩106,130 | ₩118,330 | ₩105,955 | ₩115,563 | +8.89% | 356.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩98,853 | ₩105,393 | ₩96,495 | ₩103,074 | +4.27% | 304.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩101,600 | ₩106,718 | ₩99,175 | ₩99,376 | -2.19% | 207.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩97,285 | ₩106,706 | ₩96,752 | ₩105,205 | +8.14% | 194.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩101,440 | ₩103,208 | ₩92,959 | ₩96,749 | -4.62% | 364.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩120,669 | ₩121,057 | ₩100,823 | ₩101,708 | -15.71% | 266.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩123,536 | ₩124,381 | ₩111,409 | ₩121,178 | -1.91% | 249.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩118,578 | ₩126,216 | ₩116,186 | ₩124,595 | +5.07% | 238.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩118,525 | ₩122,491 | ₩115,912 | ₩119,463 | +0.79% | 188.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩111,021 | ₩121,272 | ₩110,230 | ₩119,423 | +7.57% | 190.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩99,175 | ₩115,805 | ₩97,821 | ₩112,642 | +13.58% | 282만 |
|---|
| 2026.03.30–2026.04.02 | ₩108,341 | ₩112,454 | ₩98,987 | ₩99,041 | -8.58% | 261.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩112,602 | ₩119,208 | ₩106,612 | ₩107,470 | -4.56% | 408.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩106,532 | ₩112,401 | ₩104,897 | ₩108,408 | +1.76% | 651.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩105,620 | ₩110,900 | ₩102,538 | ₩105,151 | -0.44% | 317.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩116,233 | ₩119,845 | ₩105,232 | ₩107,470 | -7.54% | 243.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩119,999 | ₩120,803 | ₩115,992 | ₩119,235 | -0.64% | 241.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩119,021 | ₩127,691 | ₩117,051 | ₩121,540 | +2.12% | 320.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩107,255 | ₩112,361 | ₩103,986 | ₩108,233 | +0.91% | 245.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩90,465 | ₩107,845 | ₩89,621 | ₩107,202 | +18.50% | 418.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩99,054 | ₩99,295 | ₩89,741 | ₩90,009 | -9.13% | 346.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩109,037 | ₩110,739 | ₩97,185 | ₩98,438 | -9.72% | 243.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩106,170 | ₩112,575 | ₩103,289 | ₩111,664 | +5.17% | 256.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩96,669 | ₩107,081 | ₩96,669 | ₩107,001 | +10.69% | 192.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩99,054 | ₩99,054 | ₩94,177 | ₩97,473 | -1.60% | 143.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩98,907 | ₩99,470 | ₩97,131 | ₩98,733 | -0.18% | 118.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩104,642 | ₩104,642 | ₩96,816 | ₩98,438 | -5.93% | 318.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩100,837 | ₩106,009 | ₩98,733 | ₩103,570 | +2.71% | 239만 |
|---|
| 2025.12.01–2025.12.05 | ₩99,108 | ₩102,793 | ₩98,558 | ₩100,019 | +0.92% | 223.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩94,163 | ₩100,656 | ₩93,279 | ₩100,287 | +6.50% | 175만 |
|---|
| 2025.11.17–2025.11.21 | ₩93,547 | ₩96,870 | ₩89,647 | ₩94,672 | +1.20% | 228.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩95,798 | ₩98,532 | ₩91,698 | ₩93,292 | -2.62% | 350.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩80,870 | ₩98,625 | ₩79,213 | ₩95,128 | +17.63% | 619.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩84,421 | ₩85,216 | ₩78,686 | ₩81,018 | -4.03% | 471.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩87,758 | ₩88,562 | ₩84,006 | ₩84,220 | -4.03% | 314.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩90,666 | ₩96,066 | ₩86,103 | ₩86,994 | -4.05% | 312.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩89,554 | ₩90,451 | ₩88,857 | ₩90,264 | +0.79% | 84.9만 |
|---|