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 | ₩69,510 | ₩69,510 | ₩66,246 | ₩66,661 | -4.10% | 59.8만 |
| 2026.10.08 | ₩66,969 | ₩70,219 | ₩66,093 | ₩69,911 | +4.39% | 148.4만 |
| 2026.10.07 | ₩70,219 | ₩70,219 | ₩67,343 | ₩67,597 | -3.73% | 83.1만 |
| 2026.10.06 | ₩70,593 | ₩71,663 | ₩69,777 | ₩71,195 | +0.85% | 74.8만 |
| 2026.10.05 | ₩66,327 | ₩69,938 | ₩65,745 | ₩69,510 | +4.80% | 113.2만 |
| 2026.10.02 | ₩69,055 | ₩69,068 | ₩66,407 | ₩67,316 | -2.52% | 89.4만 |
| 2026.10.01 | ₩68,065 | ₩68,449 | ₩66,454 | ₩67,704 | -0.53% | 142.7만 |
| 2026.09.30 | ₩70,861 | ₩70,861 | ₩67,143 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,437 |
| -4.83% |
| 136.1만 |
| 2026.09.29 | ₩71,931 | ₩73,282 | ₩69,650 | ₩70,460 | -2.05% | 114.1만 |
|---|
| 2026.09.28 | ₩71,998 | ₩72,934 | ₩71,155 | ₩71,382 | -0.85% | 131.3만 |
|---|
| 2026.09.25 | ₩71,423 | ₩73,369 | ₩70,780 | ₩73,001 | +2.21% | 117.7만 |
|---|
| 2026.09.24 | ₩71,195 | ₩72,493 | ₩70,038 | ₩71,382 | +0.26% | 175.3만 |
|---|
| 2026.09.23 | ₩73,455 | ₩74,726 | ₩67,764 | ₩68,788 | -6.35% | 192.9만 |
|---|
| 2026.09.22 | ₩76,251 | ₩76,492 | ₩72,813 | ₩74,659 | -2.09% | 76.4만 |
|---|
| 2026.09.21 | ₩73,469 | ₩74,566 | ₩72,145 | ₩74,111 | +0.87% | 118.3만 |
|---|
| 2026.09.18 | ₩72,198 | ₩73,415 | ₩71,681 | ₩72,813 | +0.85% | 137.9만 |
|---|
| 2026.09.17 | ₩76,104 | ₩76,104 | ₩72,412 | ₩72,880 | -4.24% | 95.1만 |
|---|
| 2026.09.16 | ₩75,890 | ₩76,906 | ₩73,924 | ₩74,392 | -1.97% | 112.5만 |
|---|
| 2026.09.15 | ₩75,288 | ₩76,545 | ₩73,924 | ₩75,649 | +0.48% | 145.1만 |
|---|
| 2026.09.14 | ₩75,823 | ₩77,059 | ₩75,234 | ₩75,529 | -0.39% | 71.1만 |
|---|
| 2026.09.11 | ₩77,749 | ₩78,230 | ₩76,739 | ₩77,080 | -0.86% | 95.3만 |
|---|
| 2026.09.10 | ₩76,224 | ₩78,418 | ₩76,224 | ₩76,478 | +0.33% | 81.3만 |
|---|
| 2026.09.09 | ₩80,544 | ₩81,380 | ₩77,254 | ₩77,535 | -3.74% | 114.1만 |
|---|
| 2026.09.08 | ₩82,443 | ₩83,711 | ₩81,434 | ₩82,163 | -0.34% | 68.1만 |
|---|
| 2026.09.04 | ₩82,724 | ₩83,928 | ₩82,256 | ₩82,698 | -0.03% | 48.5만 |
|---|
| 2026.09.03 | ₩83,005 | ₩83,802 | ₩80,344 | ₩83,099 | +0.11% | 109.9만 |
|---|
| 2026.09.02 | ₩81,427 | ₩83,594 | ₩81,226 | ₩81,909 | +0.59% | 155만 |
|---|
| 2026.09.01 | ₩82,604 | ₩83,594 | ₩81,505 | ₩82,657 | +0.06% | 84.8만 |
|---|
| 2026.08.31 | ₩85,078 | ₩85,881 | ₩83,594 | ₩83,861 | -1.43% | 85.7만 |
|---|
| 2026.08.28 | ₩89,492 | ₩90,957 | ₩85,908 | ₩85,921 | -3.99% | 50.9만 |
|---|
| 2026.08.27 | ₩88,382 | ₩90,315 | ₩88,101 | ₩89,037 | +0.74% | 65만 |
|---|
| 2026.08.26 | ₩88,516 | ₩89,572 | ₩87,546 | ₩89,345 | +0.94% | 116.2만 |
|---|
| 2026.08.25 | ₩87,205 | ₩89,332 | ₩85,827 | ₩88,008 | +0.92% | 113.9만 |
|---|
| 2026.08.24 | ₩88,623 | ₩90,656 | ₩84,985 | ₩85,145 | -3.92% | 73.8만 |
|---|
| 2026.08.21 | ₩89,198 | ₩89,198 | ₩86,804 | ₩88,502 | -0.78% | 58.2만 |
|---|
| 2026.08.20 | ₩86,590 | ₩89,292 | ₩85,881 | ₩88,221 | +1.88% | 116.5만 |
|---|
| 2026.08.19 | ₩87,967 | ₩89,599 | ₩87,780 | ₩87,981 | +0.02% | 46.7만 |
|---|
| 2026.08.18 | ₩88,583 | ₩89,947 | ₩85,319 | ₩87,539 | -1.18% | 77만 |
|---|
| 2026.08.17 | ₩88,248 | ₩89,813 | ₩87,245 | ₩89,144 | +1.02% | 69.6만 |
|---|
| 2026.08.14 | ₩88,181 | ₩89,900 | ₩87,379 | ₩88,810 | +0.71% | 45.8만 |
|---|
| 2026.08.13 | ₩91,097 | ₩91,365 | ₩88,101 | ₩88,168 | -3.22% | 43.2만 |
|---|
| 2026.08.12 | ₩91,498 | ₩92,027 | ₩89,786 | ₩90,174 | -1.45% | 54.7만 |
|---|
| 2026.08.11 | ₩90,375 | ₩91,993 | ₩88,964 | ₩91,151 | +0.86% | 66.5만 |
|---|
| 2026.08.10 | ₩87,981 | ₩91,204 | ₩86,938 | ₩90,308 | +2.65% | 96.8만 |
|---|
| 2026.08.07 | ₩90,188 | ₩91,953 | ₩89,011 | ₩89,345 | -0.93% | 93.6만 |
|---|
| 2026.08.06 | ₩90,495 | ₩91,953 | ₩88,583 | ₩90,295 | -0.22% | 80.9만 |
|---|
| 2026.08.05 | ₩93,612 | ₩94,535 | ₩88,877 | ₩90,669 | -3.14% | 193.9만 |
|---|
| 2026.08.04 | ₩95,163 | ₩96,354 | ₩87,981 | ₩92,970 | -2.30% | 331.4만 |
|---|
| 2026.08.03 | ₩99,109 | ₩105,937 | ₩99,109 | ₩105,448 | +6.40% | 85.1만 |
|---|
| 2026.07.31 | ₩97,049 | ₩100,098 | ₩96,313 | ₩97,865 | +0.84% | 51만 |
|---|
| 2026.07.30 | ₩103,991 | ₩103,991 | ₩96,909 | ₩97,704 | -6.05% | 51.3만 |
|---|
| 2026.07.29 | ₩104,552 | ₩106,224 | ₩100,874 | ₩101,944 | -2.49% | 54.6만 |
|---|
| 2026.07.28 | ₩106,626 | ₩109,020 | ₩105,007 | ₩105,663 | -0.90% | 55.9만 |
|---|
| 2026.07.27 | ₩106,799 | ₩107,401 | ₩103,703 | ₩105,047 | -1.64% | 33.9만 |
|---|
| 2026.07.24 | ₩105,141 | ₩106,204 | ₩102,921 | ₩104,405 | -0.70% | 28만 |
|---|
| 2026.07.23 | ₩104,071 | ₩105,683 | ₩102,546 | ₩103,857 | -0.21% | 31.2만 |
|---|
| 2026.07.22 | ₩107,174 | ₩108,672 | ₩105,770 | ₩106,345 | -0.77% | 40.3만 |
|---|
| 2026.07.21 | ₩106,184 | ₩107,080 | ₩103,951 | ₩106,211 | +0.03% | 34.6만 |
|---|
| 2026.07.20 | ₩110,304 | ₩110,304 | ₩104,365 | ₩105,087 | -4.73% | 38.1만 |
|---|
| 2026.07.17 | ₩109,408 | ₩112,925 | ₩109,167 | ₩109,287 | -0.11% | 37.4만 |
|---|
| 2026.07.16 | ₩110,143 | ₩114,376 | ₩108,765 | ₩111,788 | +1.49% | 60.7만 |
|---|
| 2026.07.15 | ₩107,094 | ₩110,464 | ₩106,666 | ₩110,063 | +2.77% | 53만 |
|---|
| 2026.07.14 | ₩107,027 | ₩107,736 | ₩105,783 | ₩107,080 | +0.05% | 25.3만 |
|---|
| 2026.07.13 | ₩106,866 | ₩108,431 | ₩104,659 | ₩104,873 | -1.86% | 25.6만 |
|---|
| 2026.07.10 | ₩104,432 | ₩109,956 | ₩104,432 | ₩108,458 | +3.86% | 42.1만 |
|---|
| 2026.07.09 | ₩106,318 | ₩107,642 | ₩103,817 | ₩104,740 | -1.48% | 43.9만 |
|---|
| 2026.07.08 | ₩108,498 | ₩108,498 | ₩104,994 | ₩106,492 | -1.85% | 51.6만 |
|---|
| 2026.07.07 | ₩112,698 | ₩113,273 | ₩107,000 | ₩109,060 | -3.23% | 34.8만 |
|---|
| 2026.07.06 | ₩113,982 | ₩114,858 | ₩112,597 | ₩113,754 | -0.20% | 26.3만 |
|---|
| 2026.07.02 | ₩111,748 | ₩113,688 | ₩110,665 | ₩113,527 | +1.59% | 37.3만 |
|---|
| 2026.07.01 | ₩111,093 | ₩111,755 | ₩108,511 | ₩110,839 | -0.23% | 34만 |
|---|
| 2026.06.30 | ₩115,507 | ₩116,189 | ₩110,424 | ₩111,882 | -3.14% | 68.7만 |
|---|
| 2026.06.29 | ₩121,271 | ₩124,334 | ₩114,410 | ₩115,012 | -5.16% | 70.9만 |
|---|
| 2026.06.26 | ₩123,839 | ₩124,722 | ₩121,191 | ₩124,334 | +0.40% | 158.2만 |
|---|
| 2026.06.25 | ₩123,037 | ₩128,774 | ₩122,676 | ₩124,254 | +0.99% | 74.2만 |
|---|
| 2026.06.24 | ₩116,844 | ₩124,548 | ₩114,035 | ₩121,445 | +3.94% | 89.7만 |
|---|
| 2026.06.23 | ₩114,851 | ₩119,004 | ₩114,610 | ₩115,881 | +0.90% | 51.6만 |
|---|
| 2026.06.22 | ₩115,012 | ₩118,208 | ₩114,049 | ₩117,018 | +1.74% | 44.8만 |
|---|
| 2026.06.18 | ₩113,380 | ₩118,108 | ₩112,778 | ₩115,346 | +1.73% | 96.2만 |
|---|
| 2026.06.17 | ₩109,729 | ₩116,630 | ₩109,488 | ₩111,628 | +1.73% | 94.8만 |
|---|
| 2026.06.16 | ₩109,434 | ₩111,440 | ₩108,712 | ₩109,782 | +0.32% | 90.6만 |
|---|
| 2026.06.15 | ₩105,930 | ₩109,842 | ₩105,756 | ₩108,097 | +2.05% | 75.2만 |
|---|
| 2026.06.12 | ₩102,452 | ₩105,194 | ₩101,276 | ₩102,880 | +0.42% | 41.8만 |
|---|
| 2026.06.11 | ₩98,440 | ₩102,087 | ₩98,052 | ₩101,543 | +3.15% | 56.7만 |
|---|
| 2026.06.10 | ₩102,840 | ₩103,576 | ₩96,929 | ₩96,982 | -5.70% | 76.1만 |
|---|
| 2026.06.09 | ₩98,213 | ₩102,747 | ₩97,771 | ₩102,038 | +3.89% | 69.9만 |
|---|
| 2026.06.08 | ₩98,667 | ₩98,667 | ₩96,313 | ₩96,514 | -2.18% | 60.3만 |
|---|
| 2026.06.05 | ₩102,212 | ₩102,947 | ₩98,988 | ₩99,189 | -2.96% | 31.2만 |
|---|
| 2026.06.04 | ₩102,894 | ₩103,857 | ₩101,469 | ₩102,493 | -0.39% | 25.9만 |
|---|
| 2026.06.03 | ₩104,031 | ₩105,221 | ₩100,500 | ₩101,811 | -2.13% | 42.5만 |
|---|
| 2026.06.02 | ₩105,194 | ₩106,517 | ₩103,523 | ₩104,900 | -0.28% | 59.4만 |
|---|
| 2026.06.01 | ₩101,409 | ₩105,168 | ₩100,393 | ₩105,047 | +3.59% | 48.1만 |
|---|
| 2026.05.29 | ₩105,034 | ₩106,505 | ₩104,405 | ₩105,007 | -0.03% | 71.4만 |
|---|
| 2026.05.28 | ₩103,509 | ₩105,943 | ₩102,590 | ₩105,328 | +1.76% | 36만 |
|---|
| 2026.05.27 | ₩101,904 | ₩104,994 | ₩101,904 | ₩104,726 | +2.77% | 34.7만 |
|---|
| 2026.05.26 | ₩97,102 | ₩100,353 | ₩96,570 | ₩100,058 | +3.04% | 52.5만 |
|---|
| 2026.05.22 | ₩98,547 | ₩99,697 | ₩96,019 | ₩96,567 | -2.01% | 81.1만 |
|---|
| 2026.05.21 | ₩96,380 | ₩99,202 | ₩95,283 | ₩98,507 | +2.21% | 55.9만 |
|---|
| 2026.05.20 | ₩95,431 | ₩98,601 | ₩94,187 | ₩98,333 | +3.04% | 95.4만 |
|---|
| 2026.05.19 | ₩97,317 | ₩97,651 | ₩92,784 | ₩94,735 | -2.65% | 79.2만 |
|---|
| 2026.05.18 | ₩101,249 | ₩103,014 | ₩99,336 | ₩99,657 | -1.57% | 52.8만 |
|---|
| 2026.05.15 | ₩105,261 | ₩105,261 | ₩100,633 | ₩101,516 | -3.56% | 38.4만 |
|---|
| 2026.05.14 | ₩107,589 | ₩109,010 | ₩105,663 | ₩106,960 | -0.58% | 50.1만 |
|---|
| 2026.05.13 | ₩108,913 | ₩110,304 | ₩104,753 | ₩106,518 | -2.20% | 66.9만 |
|---|
| 2026.05.12 | ₩114,543 | ₩114,543 | ₩110,090 | ₩110,223 | -3.77% | 59.8만 |
|---|
| 2026.05.11 | ₩120,442 | ₩120,830 | ₩114,463 | ₩114,597 | -4.85% | 51.1만 |
|---|
| 2026.05.08 | ₩119,813 | ₩122,314 | ₩115,600 | ₩120,950 | +0.95% | 30.1만 |
|---|
| 2026.05.07 | ₩124,147 | ₩124,147 | ₩118,182 | ₩118,676 | -4.41% | 42.5만 |
|---|
| 2026.05.06 | ₩120,375 | ₩123,097 | ₩116,690 | ₩122,395 | +1.68% | 57.8만 |
|---|
| 2026.05.05 | ₩116,282 | ₩117,954 | ₩111,200 | ₩116,523 | +0.21% | 63.3만 |
|---|
| 2026.05.04 | ₩123,304 | ₩123,545 | ₩119,425 | ₩120,776 | -2.05% | 56.2만 |
|---|
| 2026.05.01 | ₩124,334 | ₩125,979 | ₩121,184 | ₩124,361 | +0.02% | 50.2만 |
|---|
| 2026.04.30 | ₩120,362 | ₩124,133 | ₩119,038 | ₩123,786 | +2.84% | 60.4만 |
|---|
| 2026.04.29 | ₩118,930 | ₩121,913 | ₩115,968 | ₩119,987 | +0.89% | 60.1만 |
|---|
| 2026.04.28 | ₩119,038 | ₩120,001 | ₩116,478 | ₩117,754 | -1.08% | 28.8만 |
|---|
| 2026.04.27 | ₩118,355 | ₩121,097 | ₩118,302 | ₩118,904 | +0.46% | 39.5만 |
|---|
| 2026.04.24 | ₩117,152 | ₩120,509 | ₩116,871 | ₩119,238 | +1.78% | 35.7만 |
|---|
| 2026.04.23 | ₩122,261 | ₩122,261 | ₩115,694 | ₩118,168 | -3.35% | 34.8만 |
|---|
| 2026.04.22 | ₩119,506 | ₩120,148 | ₩116,871 | ₩118,757 | -0.63% | 32.5만 |
|---|
| 2026.04.21 | ₩120,014 | ₩121,097 | ₩117,794 | ₩117,887 | -1.77% | 57만 |
|---|
| 2026.04.20 | ₩118,302 | ₩121,271 | ₩117,299 | ₩119,920 | +1.37% | 28.4만 |
|---|
| 2026.04.17 | ₩115,212 | ₩121,044 | ₩114,617 | ₩119,198 | +3.46% | 56.2만 |
|---|
| 2026.04.16 | ₩113,661 | ₩114,209 | ₩111,260 | ₩112,149 | -1.33% | 23만 |
|---|
| 2026.04.15 | ₩117,379 | ₩118,175 | ₩112,972 | ₩113,447 | -3.35% | 32.2만 |
|---|
| 2026.04.14 | ₩116,135 | ₩118,650 | ₩113,447 | ₩118,556 | +2.08% | 39.7만 |
|---|
| 2026.04.13 | ₩110,812 | ₩115,948 | ₩110,023 | ₩115,841 | +4.54% | 39.3만 |
|---|
| 2026.04.10 | ₩115,038 | ₩115,587 | ₩112,243 | ₩112,430 | -2.27% | 47.8만 |
|---|
| 2026.04.09 | ₩109,675 | ₩115,186 | ₩108,378 | ₩114,303 | +4.22% | 44.8만 |
|---|
| 2026.04.08 | ₩107,762 | ₩111,240 | ₩105,529 | ₩111,146 | +3.14% | 82.2만 |
|---|
| 2026.04.07 | ₩99,162 | ₩101,122 | ₩97,638 | ₩100,473 | +1.32% | 54.3만 |
|---|
| 2026.04.06 | ₩98,988 | ₩101,342 | ₩98,908 | ₩100,072 | +1.09% | 53만 |
|---|
| 2026.04.02 | ₩106,733 | ₩109,127 | ₩98,801 | ₩98,855 | -7.38% | 111.5만 |
|---|
| 2026.04.01 | ₩109,675 | ₩112,243 | ₩109,448 | ₩109,822 | +0.13% | 41.7만 |
|---|
| 2026.03.31 | ₩107,562 | ₩110,678 | ₩104,405 | ₩109,207 | +1.53% | 42.1만 |
|---|
| 2026.03.30 | ₩108,137 | ₩108,518 | ₩104,164 | ₩105,676 | -2.28% | 66.1만 |
|---|
| 2026.03.27 | ₩112,511 | ₩113,728 | ₩106,411 | ₩107,267 | -4.66% | 97.8만 |
|---|
| 2026.03.26 | ₩116,135 | ₩118,984 | ₩116,135 | ₩116,496 | +0.31% | 50.6만 |
|---|
| 2026.03.25 | ₩116,603 | ₩117,820 | ₩114,731 | ₩117,566 | +0.83% | 47.6만 |
|---|
| 2026.03.24 | ₩111,106 | ₩116,095 | ₩111,106 | ₩114,717 | +3.25% | 80.9만 |
|---|
| 2026.03.23 | ₩112,390 | ₩115,279 | ₩109,956 | ₩113,286 | +0.80% | 131.7만 |
|---|
| 2026.03.20 | ₩107,040 | ₩109,301 | ₩106,331 | ₩108,204 | +1.09% | 203.4만 |
|---|
| 2026.03.19 | ₩107,388 | ₩109,367 | ₩104,699 | ₩106,960 | -0.40% | 112.9만 |
|---|
| 2026.03.18 | ₩110,223 | ₩112,189 | ₩109,405 | ₩110,223 | 0.00% | 124.2만 |
|---|
| 2026.03.17 | ₩108,284 | ₩111,695 | ₩107,836 | ₩111,146 | +2.64% | 86.3만 |
|---|
| 2026.03.16 | ₩106,331 | ₩108,699 | ₩105,482 | ₩107,976 | +1.55% | 125.1만 |
|---|
| 2026.03.13 | ₩106,104 | ₩107,695 | ₩103,021 | ₩104,954 | -1.08% | 81.2만 |
|---|
| 2026.03.12 | ₩104,726 | ₩107,843 | ₩103,924 | ₩104,659 | -0.06% | 70.2만 |
|---|
| 2026.03.11 | ₩108,364 | ₩108,364 | ₩103,977 | ₩107,040 | -1.22% | 66.2만 |
|---|
| 2026.03.10 | ₩107,374 | ₩110,692 | ₩107,294 | ₩108,351 | +0.91% | 53.3만 |
|---|
| 2026.03.09 | ₩105,422 | ₩109,428 | ₩102,345 | ₩109,006 | +3.40% | 46.5만 |
|---|
| 2026.03.06 | ₩110,411 | ₩110,411 | ₩105,034 | ₩107,267 | -2.85% | 53.5만 |
|---|
| 2026.03.05 | ₩115,239 | ₩116,282 | ₩111,133 | ₩112,404 | -2.46% | 52.8만 |
|---|
| 2026.03.04 | ₩118,529 | ₩119,098 | ₩116,958 | ₩117,232 | -1.09% | 35.7만 |
|---|
| 2026.03.03 | ₩115,186 | ₩118,489 | ₩112,390 | ₩118,262 | +2.67% | 57.5만 |
|---|
| 2026.03.02 | ₩116,015 | ₩119,619 | ₩114,182 | ₩118,743 | +2.35% | 44.1만 |
|---|
| 2026.02.27 | ₩117,486 | ₩119,680 | ₩115,774 | ₩119,011 | +1.30% | 40.5만 |
|---|
| 2026.02.26 | ₩119,399 | ₩120,576 | ₩116,657 | ₩119,546 | +0.12% | 43만 |
|---|
| 2026.02.25 | ₩120,321 | ₩120,321 | ₩115,794 | ₩118,476 | -1.53% | 48.3만 |
|---|
| 2026.02.24 | ₩118,061 | ₩120,449 | ₩117,660 | ₩118,957 | +0.76% | 50.4만 |
|---|
| 2026.02.23 | ₩119,773 | ₩120,542 | ₩116,523 | ₩116,991 | -2.32% | 59만 |
|---|
| 2026.02.20 | ₩119,078 | ₩122,655 | ₩116,831 | ₩121,311 | +1.88% | 55.9만 |
|---|
| 2026.02.19 | ₩119,492 | ₩121,351 | ₩117,326 | ₩118,048 | -1.21% | 58.1만 |
|---|
| 2026.02.18 | ₩121,084 | ₩124,996 | ₩119,706 | ₩121,338 | +0.21% | 75.2만 |
|---|
| 2026.02.17 | ₩118,797 | ₩127,450 | ₩118,663 | ₩125,685 | +5.80% | 131.6만 |
|---|
| 2026.02.13 | ₩109,086 | ₩110,651 | ₩107,187 | ₩108,030 | -0.97% | 48.5만 |
|---|
| 2026.02.12 | ₩109,969 | ₩112,149 | ₩106,505 | ₩108,966 | -0.91% | 54.6만 |
|---|
| 2026.02.11 | ₩107,829 | ₩109,287 | ₩105,790 | ₩107,816 | -0.01% | 48.9만 |
|---|
| 2026.02.10 | ₩106,171 | ₩107,802 | ₩105,462 | ₩106,639 | +0.44% | 29.7만 |
|---|
| 2026.02.09 | ₩107,054 | ₩107,198 | ₩103,790 | ₩104,940 | -1.97% | 63.6만 |
|---|
| 2026.02.06 | ₩103,763 | ₩107,642 | ₩103,683 | ₩107,000 | +3.12% | 125.1만 |
|---|
| 2026.02.05 | ₩101,757 | ₩103,014 | ₩100,313 | ₩101,971 | +0.21% | 59.7만 |
|---|
| 2026.02.04 | ₩98,534 | ₩103,255 | ₩97,758 | ₩102,667 | +4.19% | 88.9만 |
|---|
| 2026.02.03 | ₩92,060 | ₩98,005 | ₩90,896 | ₩97,437 | +5.84% | 79.3만 |
|---|
| 2026.02.02 | ₩90,295 | ₩92,769 | ₩89,452 | ₩92,502 | +2.44% | 65.1만 |
|---|
| 2026.01.30 | ₩92,033 | ₩92,956 | ₩89,572 | ₩89,840 | -2.38% | 92.5만 |
|---|
| 2026.01.29 | ₩92,073 | ₩93,384 | ₩90,248 | ₩93,170 | +1.19% | 84.6만 |
|---|
| 2026.01.28 | ₩91,111 | ₩93,926 | ₩90,776 | ₩92,207 | +1.20% | 50.5만 |
|---|
| 2026.01.27 | ₩97,343 | ₩98,400 | ₩91,284 | ₩91,739 | -5.76% | 77.4만 |
|---|
| 2026.01.26 | ₩98,868 | ₩99,109 | ₩96,701 | ₩97,477 | -1.41% | 41.7만 |
|---|
| 2026.01.23 | ₩100,219 | ₩101,035 | ₩97,002 | ₩98,253 | -1.96% | 64.6만 |
|---|
| 2026.01.22 | ₩108,324 | ₩109,493 | ₩100,299 | ₩101,583 | -6.22% | 74.3만 |
|---|
| 2026.01.21 | ₩103,937 | ₩108,264 | ₩102,974 | ₩107,428 | +3.36% | 42.3만 |
|---|
| 2026.01.20 | ₩108,832 | ₩110,531 | ₩102,707 | ₩102,947 | -5.41% | 62.2만 |
|---|
| 2026.01.16 | ₩108,966 | ₩112,363 | ₩108,525 | ₩111,454 | +2.28% | 57.4만 |
|---|
| 2026.01.15 | ₩106,585 | ₩107,508 | ₩104,994 | ₩107,321 | +0.69% | 61.9만 |
|---|
| 2026.01.14 | ₩105,395 | ₩106,452 | ₩104,833 | ₩105,676 | +0.27% | 58.7만 |
|---|
| 2026.01.13 | ₩105,729 | ₩106,184 | ₩103,095 | ₩105,328 | -0.38% | 56만 |
|---|
| 2026.01.12 | ₩105,970 | ₩108,017 | ₩105,014 | ₩106,198 | +0.21% | 22.5만 |
|---|
| 2026.01.09 | ₩103,589 | ₩106,880 | ₩103,536 | ₩106,799 | +3.10% | 34.2만 |
|---|
| 2026.01.08 | ₩98,975 | ₩104,298 | ₩98,975 | ₩103,603 | +4.68% | 36만 |
|---|
| 2026.01.07 | ₩101,383 | ₩101,476 | ₩97,999 | ₩99,831 | -1.53% | 42만 |
|---|
| 2026.01.06 | ₩98,132 | ₩101,449 | ₩97,571 | ₩101,115 | +3.04% | 42.6만 |
|---|
| 2026.01.05 | ₩96,487 | ₩100,313 | ₩96,487 | ₩98,881 | +2.48% | 37.4만 |
|---|
| 2026.01.02 | ₩94,762 | ₩97,912 | ₩94,702 | ₩97,290 | +2.67% | 32.9만 |
|---|
| 2025.12.31 | ₩95,658 | ₩96,226 | ₩93,999 | ₩94,093 | -1.64% | 41.6만 |
|---|
| 2025.12.30 | ₩97,102 | ₩97,102 | ₩95,765 | ₩95,859 | -1.28% | 27.9만 |
|---|
| 2025.12.29 | ₩98,868 | ₩98,868 | ₩96,487 | ₩97,156 | -1.73% | 40.9만 |
|---|
| 2025.12.26 | ₩97,771 | ₩98,614 | ₩97,102 | ₩98,547 | +0.79% | 23.4만 |
|---|
| 2025.12.24 | ₩98,814 | ₩99,283 | ₩97,624 | ₩98,253 | -0.57% | 14.4만 |
|---|
| 2025.12.23 | ₩98,614 | ₩99,042 | ₩97,397 | ₩98,654 | +0.04% | 37.7만 |
|---|
| 2025.12.22 | ₩98,721 | ₩98,848 | ₩96,949 | ₩98,065 | -0.66% | 42.8만 |
|---|
| 2025.12.19 | ₩98,092 | ₩98,665 | ₩96,634 | ₩98,253 | +0.16% | 112.8만 |
|---|
| 2025.12.18 | ₩101,088 | ₩102,158 | ₩98,213 | ₩98,774 | -2.29% | 50.5만 |
|---|
| 2025.12.17 | ₩101,102 | ₩102,091 | ₩98,386 | ₩99,309 | -1.77% | 47.9만 |
|---|
| 2025.12.16 | ₩102,653 | ₩103,148 | ₩100,754 | ₩101,944 | -0.69% | 59.5만 |
|---|
| 2025.12.15 | ₩104,445 | ₩104,445 | ₩101,001 | ₩102,011 | -2.33% | 47.7만 |
|---|
| 2025.12.12 | ₩105,810 | ₩105,810 | ₩103,041 | ₩103,375 | -2.30% | 45.1만 |
|---|
| 2025.12.11 | ₩101,917 | ₩105,168 | ₩101,423 | ₩104,994 | +3.02% | 44.1만 |
|---|
| 2025.12.10 | ₩99,416 | ₩102,827 | ₩98,594 | ₩101,757 | +2.35% | 38.4만 |
|---|
| 2025.12.09 | ₩99,002 | ₩100,587 | ₩98,547 | ₩99,256 | +0.26% | 50.1만 |
|---|
| 2025.12.08 | ₩100,647 | ₩101,670 | ₩98,935 | ₩99,992 | -0.65% | 61.3만 |
|---|
| 2025.12.05 | ₩98,975 | ₩100,767 | ₩98,574 | ₩99,831 | +0.86% | 36.2만 |
|---|
| 2025.12.04 | ₩99,136 | ₩101,904 | ₩98,721 | ₩99,042 | -0.09% | 59.4만 |
|---|
| 2025.12.03 | ₩99,858 | ₩102,600 | ₩99,196 | ₩102,292 | +2.44% | 38.3만 |
|---|
| 2025.12.02 | ₩99,510 | ₩100,770 | ₩98,493 | ₩98,988 | -0.52% | 43.6만 |
|---|
| 2025.12.01 | ₩98,921 | ₩100,286 | ₩98,373 | ₩98,721 | -0.20% | 45.6만 |
|---|
| 2025.11.28 | ₩99,390 | ₩100,219 | ₩99,136 | ₩100,098 | +0.71% | 20.6만 |
|---|
| 2025.11.26 | ₩98,975 | ₩100,466 | ₩98,908 | ₩99,015 | +0.04% | 42.5만 |
|---|
| 2025.11.25 | ₩97,303 | ₩100,179 | ₩96,486 | ₩99,818 | +2.58% | 55.4만 |
|---|
| 2025.11.24 | ₩93,986 | ₩96,674 | ₩93,103 | ₩96,420 | +2.59% | 56.5만 |
|---|
| 2025.11.21 | ₩93,304 | ₩96,688 | ₩92,493 | ₩94,494 | +1.28% | 58.3만 |
|---|
| 2025.11.20 | ₩94,535 | ₩95,150 | ₩92,328 | ₩92,435 | -2.22% | 40.7만 |
|---|
| 2025.11.19 | ₩92,515 | ₩92,996 | ₩91,191 | ₩92,689 | +0.19% | 37.5만 |
|---|
| 2025.11.18 | ₩90,214 | ₩91,592 | ₩89,479 | ₩91,217 | +1.11% | 50만 |
|---|
| 2025.11.17 | ₩93,371 | ₩93,384 | ₩90,087 | ₩90,295 | -3.29% | 42만 |
|---|
| 2025.11.14 | ₩92,354 | ₩93,759 | ₩91,525 | ₩93,117 | +0.83% | 60.8만 |
|---|
| 2025.11.13 | ₩94,320 | ₩95,524 | ₩93,772 | ₩94,976 | +0.69% | 62.5만 |
|---|
| 2025.11.12 | ₩95,605 | ₩97,089 | ₩93,826 | ₩94,936 | -0.70% | 45.6만 |
|---|
| 2025.11.11 | ₩96,795 | ₩97,544 | ₩95,150 | ₩95,404 | -1.44% | 88.8만 |
|---|
| 2025.11.10 | ₩95,618 | ₩98,346 | ₩93,531 | ₩96,113 | +0.52% | 93.2만 |
|---|
| 2025.11.07 | ₩94,909 | ₩95,471 | ₩93,378 | ₩94,949 | +0.04% | 76.4만 |
|---|
| 2025.11.06 | ₩95,698 | ₩97,490 | ₩93,652 | ₩95,070 | -0.66% | 126.7만 |
|---|
| 2025.11.05 | ₩89,813 | ₩98,440 | ₩89,479 | ₩96,527 | +7.48% | 198.7만 |
|---|
| 2025.11.04 | ₩88,957 | ₩92,020 | ₩85,948 | ₩88,569 | -0.44% | 110.5만 |
|---|
| 2025.11.03 | ₩80,718 | ₩83,518 | ₩79,064 | ₩81,735 | +1.26% | 107.4만 |
|---|
| 2025.10.31 | ₩79,568 | ₩81,340 | ₩78,538 | ₩80,865 | +1.63% | 85.7만 |
|---|
| 2025.10.30 | ₩79,608 | ₩81,608 | ₩79,046 | ₩80,156 | +0.69% | 63.3만 |
|---|
| 2025.10.29 | ₩81,574 | ₩84,222 | ₩80,705 | ₩81,119 | -0.56% | 90.4만 |
|---|
| 2025.10.28 | ₩82,818 | ₩83,380 | ₩81,253 | ₩81,775 | -1.26% | 159.4만 |
|---|
| 2025.10.27 | ₩84,263 | ₩85,056 | ₩82,718 | ₩83,420 | -1.00% | 72.7만 |
|---|
| 2025.10.24 | ₩84,530 | ₩85,480 | ₩83,915 | ₩84,062 | -0.55% | 52.6만 |
|---|
| 2025.10.23 | ₩84,263 | ₩85,560 | ₩83,848 | ₩84,329 | +0.08% | 76.2만 |
|---|
| 2025.10.22 | ₩86,536 | ₩86,723 | ₩83,855 | ₩84,436 | -2.43% | 66.2만 |
|---|
| 2025.10.21 | ₩86,015 | ₩86,717 | ₩84,503 | ₩86,362 | +0.40% | 79.4만 |
|---|
| 2025.10.20 | ₩87,593 | ₩88,395 | ₩85,734 | ₩86,657 | -1.07% | 40.3만 |
|---|
| 2025.10.17 | ₩86,938 | ₩87,646 | ₩85,941 | ₩86,830 | -0.12% | 46.8만 |
|---|
| 2025.10.16 | ₩90,201 | ₩90,683 | ₩87,352 | ₩87,606 | -2.88% | 46.3만 |
|---|
| 2025.10.15 | ₩94,240 | ₩95,885 | ₩90,402 | ₩90,402 | -4.07% | 58.4만 |
|---|
| 2025.10.14 | ₩92,261 | ₩94,869 | ₩91,960 | ₩94,320 | +2.23% | 43.9만 |
|---|
| 2025.10.13 | ₩90,495 | ₩94,013 | ₩90,495 | ₩92,970 | +2.73% | 117.1만 |
|---|
| 2025.10.10 | ₩89,385 | ₩90,281 | ₩88,690 | ₩90,094 | +0.79% | 84.9만 |
|---|