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 | ₩69,600 | ₩69,600 | ₩66,332 | ₩66,747 | -4.10% | 59.8만 |
| 2026.10.08 | ₩67,055 | ₩70,310 | ₩66,178 | ₩70,002 | +4.39% | 148.4만 |
| 2026.10.07 | ₩70,310 | ₩70,310 | ₩67,430 | ₩67,685 | -3.73% | 83.1만 |
| 2026.10.06 | ₩70,685 | ₩71,756 | ₩69,868 | ₩71,287 | +0.85% | 74.8만 |
| 2026.10.05 | ₩66,412 | ₩70,028 | ₩65,830 | ₩69,600 | +4.80% | 113.2만 |
| 2026.10.02 | ₩69,144 | ₩69,158 | ₩66,493 | ₩67,403 | -2.52% | 89.4만 |
| 2026.10.01 | ₩68,153 | ₩68,538 | ₩66,540 | ₩67,792 | -0.53% | 142.7만 |
| 2026.09.30 | ₩70,952 | ₩70,952 | ₩67,229 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,524 |
| -4.83% |
| 136.1만 |
| 2026.09.29 | ₩72,024 | ₩73,376 | ₩69,740 | ₩70,551 | -2.05% | 114.1만 |
|---|
| 2026.09.28 | ₩72,091 | ₩73,028 | ₩71,247 | ₩71,475 | -0.85% | 131.3만 |
|---|
| 2026.09.25 | ₩71,515 | ₩73,463 | ₩70,872 | ₩73,095 | +2.21% | 117.7만 |
|---|
| 2026.09.24 | ₩71,287 | ₩72,586 | ₩70,129 | ₩71,475 | +0.26% | 175.3만 |
|---|
| 2026.09.23 | ₩73,551 | ₩74,823 | ₩67,852 | ₩68,877 | -6.35% | 192.9만 |
|---|
| 2026.09.22 | ₩76,350 | ₩76,591 | ₩72,908 | ₩74,756 | -2.09% | 76.4만 |
|---|
| 2026.09.21 | ₩73,564 | ₩74,662 | ₩72,238 | ₩74,207 | +0.87% | 118.3만 |
|---|
| 2026.09.18 | ₩72,292 | ₩73,510 | ₩71,773 | ₩72,908 | +0.85% | 137.9만 |
|---|
| 2026.09.17 | ₩76,202 | ₩76,202 | ₩72,506 | ₩72,975 | -4.24% | 95.1만 |
|---|
| 2026.09.16 | ₩75,988 | ₩77,006 | ₩74,019 | ₩74,488 | -1.97% | 112.5만 |
|---|
| 2026.09.15 | ₩75,385 | ₩76,644 | ₩74,019 | ₩75,747 | +0.48% | 145.1만 |
|---|
| 2026.09.14 | ₩75,921 | ₩77,158 | ₩75,332 | ₩75,626 | -0.39% | 71.1만 |
|---|
| 2026.09.11 | ₩77,849 | ₩78,332 | ₩76,838 | ₩77,180 | -0.86% | 95.3만 |
|---|
| 2026.09.10 | ₩76,323 | ₩78,519 | ₩76,323 | ₩76,577 | +0.33% | 81.3만 |
|---|
| 2026.09.09 | ₩80,648 | ₩81,485 | ₩77,354 | ₩77,635 | -3.74% | 114.1만 |
|---|
| 2026.09.08 | ₩82,550 | ₩83,820 | ₩81,539 | ₩82,269 | -0.34% | 68.1만 |
|---|
| 2026.09.04 | ₩82,831 | ₩84,037 | ₩82,363 | ₩82,805 | -0.03% | 48.5만 |
|---|
| 2026.09.03 | ₩83,113 | ₩83,911 | ₩80,448 | ₩83,206 | +0.11% | 109.9만 |
|---|
| 2026.09.02 | ₩81,532 | ₩83,702 | ₩81,331 | ₩82,014 | +0.59% | 155만 |
|---|
| 2026.09.01 | ₩82,711 | ₩83,702 | ₩81,610 | ₩82,764 | +0.06% | 84.8만 |
|---|
| 2026.08.31 | ₩85,188 | ₩85,992 | ₩83,702 | ₩83,970 | -1.43% | 85.7만 |
|---|
| 2026.08.28 | ₩89,608 | ₩91,074 | ₩86,019 | ₩86,032 | -3.99% | 50.9만 |
|---|
| 2026.08.27 | ₩88,496 | ₩90,432 | ₩88,215 | ₩89,153 | +0.74% | 65만 |
|---|
| 2026.08.26 | ₩88,630 | ₩89,688 | ₩87,659 | ₩89,461 | +0.94% | 116.2만 |
|---|
| 2026.08.25 | ₩87,318 | ₩89,447 | ₩85,938 | ₩88,121 | +0.92% | 113.9만 |
|---|
| 2026.08.24 | ₩88,737 | ₩90,773 | ₩85,095 | ₩85,255 | -3.92% | 73.8만 |
|---|
| 2026.08.21 | ₩89,313 | ₩89,313 | ₩86,916 | ₩88,617 | -0.78% | 58.2만 |
|---|
| 2026.08.20 | ₩86,702 | ₩89,407 | ₩85,992 | ₩88,336 | +1.88% | 116.5만 |
|---|
| 2026.08.19 | ₩88,081 | ₩89,715 | ₩87,894 | ₩88,095 | +0.02% | 46.7만 |
|---|
| 2026.08.18 | ₩88,697 | ₩90,063 | ₩85,429 | ₩87,653 | -1.18% | 77만 |
|---|
| 2026.08.17 | ₩88,362 | ₩89,929 | ₩87,358 | ₩89,260 | +1.02% | 69.6만 |
|---|
| 2026.08.14 | ₩88,295 | ₩90,016 | ₩87,492 | ₩88,925 | +0.71% | 45.8만 |
|---|
| 2026.08.13 | ₩91,215 | ₩91,483 | ₩88,215 | ₩88,282 | -3.22% | 43.2만 |
|---|
| 2026.08.12 | ₩91,617 | ₩92,146 | ₩89,903 | ₩90,291 | -1.45% | 54.7만 |
|---|
| 2026.08.11 | ₩90,492 | ₩92,112 | ₩89,079 | ₩91,269 | +0.86% | 66.5만 |
|---|
| 2026.08.10 | ₩88,095 | ₩91,322 | ₩87,050 | ₩90,425 | +2.65% | 96.8만 |
|---|
| 2026.08.07 | ₩90,304 | ₩92,072 | ₩89,126 | ₩89,461 | -0.93% | 93.6만 |
|---|
| 2026.08.06 | ₩90,612 | ₩92,072 | ₩88,697 | ₩90,411 | -0.22% | 80.9만 |
|---|
| 2026.08.05 | ₩93,733 | ₩94,657 | ₩88,992 | ₩90,786 | -3.14% | 193.9만 |
|---|
| 2026.08.04 | ₩95,286 | ₩96,478 | ₩88,095 | ₩93,090 | -2.30% | 331.4만 |
|---|
| 2026.08.03 | ₩99,237 | ₩106,074 | ₩99,237 | ₩105,585 | +6.40% | 85.1만 |
|---|
| 2026.07.31 | ₩97,175 | ₩100,228 | ₩96,438 | ₩97,991 | +0.84% | 51만 |
|---|
| 2026.07.30 | ₩104,125 | ₩104,125 | ₩97,034 | ₩97,831 | -6.05% | 51.3만 |
|---|
| 2026.07.29 | ₩104,688 | ₩106,362 | ₩101,005 | ₩102,076 | -2.49% | 54.6만 |
|---|
| 2026.07.28 | ₩106,763 | ₩109,161 | ₩105,143 | ₩105,799 | -0.90% | 55.9만 |
|---|
| 2026.07.27 | ₩106,938 | ₩107,540 | ₩103,837 | ₩105,183 | -1.64% | 33.9만 |
|---|
| 2026.07.24 | ₩105,277 | ₩106,342 | ₩103,054 | ₩104,540 | -0.70% | 28만 |
|---|
| 2026.07.23 | ₩104,205 | ₩105,819 | ₩102,679 | ₩103,991 | -0.21% | 31.2만 |
|---|
| 2026.07.22 | ₩107,312 | ₩108,812 | ₩105,906 | ₩106,482 | -0.77% | 40.3만 |
|---|
| 2026.07.21 | ₩106,321 | ₩107,219 | ₩104,085 | ₩106,348 | +0.03% | 34.6만 |
|---|
| 2026.07.20 | ₩110,446 | ₩110,446 | ₩104,500 | ₩105,223 | -4.73% | 38.1만 |
|---|
| 2026.07.17 | ₩109,549 | ₩113,071 | ₩109,308 | ₩109,428 | -0.11% | 37.4만 |
|---|
| 2026.07.16 | ₩110,286 | ₩114,524 | ₩108,906 | ₩111,933 | +1.49% | 60.7만 |
|---|
| 2026.07.15 | ₩107,232 | ₩110,607 | ₩106,804 | ₩110,205 | +2.77% | 53만 |
|---|
| 2026.07.14 | ₩107,165 | ₩107,875 | ₩105,920 | ₩107,219 | +0.05% | 25.3만 |
|---|
| 2026.07.13 | ₩107,004 | ₩108,571 | ₩104,795 | ₩105,009 | -1.86% | 25.6만 |
|---|
| 2026.07.10 | ₩104,567 | ₩110,098 | ₩104,567 | ₩108,598 | +3.86% | 42.1만 |
|---|
| 2026.07.09 | ₩106,455 | ₩107,781 | ₩103,951 | ₩104,875 | -1.48% | 43.9만 |
|---|
| 2026.07.08 | ₩108,638 | ₩108,638 | ₩105,130 | ₩106,629 | -1.85% | 51.6만 |
|---|
| 2026.07.07 | ₩112,844 | ₩113,419 | ₩107,138 | ₩109,201 | -3.23% | 34.8만 |
|---|
| 2026.07.06 | ₩114,129 | ₩115,006 | ₩112,743 | ₩113,902 | -0.20% | 26.3만 |
|---|
| 2026.07.02 | ₩111,893 | ₩113,835 | ₩110,808 | ₩113,674 | +1.59% | 37.3만 |
|---|
| 2026.07.01 | ₩111,236 | ₩111,899 | ₩108,652 | ₩110,982 | -0.23% | 34만 |
|---|
| 2026.06.30 | ₩115,656 | ₩116,339 | ₩110,567 | ₩112,027 | -3.14% | 68.7만 |
|---|
| 2026.06.29 | ₩121,428 | ₩124,495 | ₩114,558 | ₩115,160 | -5.16% | 70.9만 |
|---|
| 2026.06.26 | ₩123,999 | ₩124,883 | ₩121,348 | ₩124,495 | +0.40% | 158.2만 |
|---|
| 2026.06.25 | ₩123,196 | ₩128,941 | ₩122,834 | ₩124,414 | +0.99% | 74.2만 |
|---|
| 2026.06.24 | ₩116,995 | ₩124,709 | ₩114,183 | ₩121,602 | +3.94% | 89.7만 |
|---|
| 2026.06.23 | ₩115,000 | ₩119,158 | ₩114,759 | ₩116,031 | +0.90% | 51.6만 |
|---|
| 2026.06.22 | ₩115,160 | ₩118,361 | ₩114,196 | ₩117,169 | +1.74% | 44.8만 |
|---|
| 2026.06.18 | ₩113,527 | ₩118,261 | ₩112,924 | ₩115,495 | +1.73% | 96.2만 |
|---|
| 2026.06.17 | ₩109,870 | ₩116,781 | ₩109,629 | ₩111,772 | +1.73% | 94.8만 |
|---|
| 2026.06.16 | ₩109,576 | ₩111,585 | ₩108,853 | ₩109,924 | +0.32% | 90.6만 |
|---|
| 2026.06.15 | ₩106,067 | ₩109,984 | ₩105,893 | ₩108,237 | +2.05% | 75.2만 |
|---|
| 2026.06.12 | ₩102,585 | ₩105,330 | ₩101,406 | ₩103,014 | +0.42% | 41.8만 |
|---|
| 2026.06.11 | ₩98,567 | ₩102,219 | ₩98,179 | ₩101,674 | +3.15% | 56.7만 |
|---|
| 2026.06.10 | ₩102,973 | ₩103,710 | ₩97,054 | ₩97,108 | -5.70% | 76.1만 |
|---|
| 2026.06.09 | ₩98,340 | ₩102,880 | ₩97,898 | ₩102,170 | +3.89% | 69.9만 |
|---|
| 2026.06.08 | ₩98,795 | ₩98,795 | ₩96,438 | ₩96,639 | -2.18% | 60.3만 |
|---|
| 2026.06.05 | ₩102,344 | ₩103,081 | ₩99,116 | ₩99,317 | -2.96% | 31.2만 |
|---|
| 2026.06.04 | ₩103,027 | ₩103,991 | ₩101,601 | ₩102,625 | -0.39% | 25.9만 |
|---|
| 2026.06.03 | ₩104,165 | ₩105,357 | ₩100,630 | ₩101,942 | -2.13% | 42.5만 |
|---|
| 2026.06.02 | ₩105,330 | ₩106,655 | ₩103,656 | ₩105,036 | -0.28% | 59.4만 |
|---|
| 2026.06.01 | ₩101,540 | ₩105,304 | ₩100,523 | ₩105,183 | +3.59% | 48.1만 |
|---|
| 2026.05.29 | ₩105,170 | ₩106,643 | ₩104,540 | ₩105,143 | -0.03% | 71.4만 |
|---|
| 2026.05.28 | ₩103,643 | ₩106,080 | ₩102,723 | ₩105,464 | +1.76% | 36만 |
|---|
| 2026.05.27 | ₩102,036 | ₩105,130 | ₩102,036 | ₩104,862 | +2.77% | 34.7만 |
|---|
| 2026.05.26 | ₩97,228 | ₩100,482 | ₩96,695 | ₩100,188 | +3.04% | 52.5만 |
|---|
| 2026.05.22 | ₩98,674 | ₩99,826 | ₩96,143 | ₩96,692 | -2.01% | 81.1만 |
|---|
| 2026.05.21 | ₩96,505 | ₩99,331 | ₩95,407 | ₩98,634 | +2.21% | 55.9만 |
|---|
| 2026.05.20 | ₩95,554 | ₩98,728 | ₩94,309 | ₩98,460 | +3.04% | 95.4만 |
|---|
| 2026.05.19 | ₩97,442 | ₩97,777 | ₩92,904 | ₩94,858 | -2.65% | 79.2만 |
|---|
| 2026.05.18 | ₩101,380 | ₩103,147 | ₩99,465 | ₩99,786 | -1.57% | 52.8만 |
|---|
| 2026.05.15 | ₩105,397 | ₩105,397 | ₩100,764 | ₩101,648 | -3.56% | 38.4만 |
|---|
| 2026.05.14 | ₩107,728 | ₩109,151 | ₩105,799 | ₩107,098 | -0.58% | 50.1만 |
|---|
| 2026.05.13 | ₩109,053 | ₩110,446 | ₩104,888 | ₩106,656 | -2.20% | 66.9만 |
|---|
| 2026.05.12 | ₩114,692 | ₩114,692 | ₩110,232 | ₩110,366 | -3.77% | 59.8만 |
|---|
| 2026.05.11 | ₩120,598 | ₩120,986 | ₩114,611 | ₩114,745 | -4.85% | 51.1만 |
|---|
| 2026.05.08 | ₩119,968 | ₩122,473 | ₩115,750 | ₩121,107 | +0.95% | 30.1만 |
|---|
| 2026.05.07 | ₩124,307 | ₩124,307 | ₩118,334 | ₩118,830 | -4.41% | 42.5만 |
|---|
| 2026.05.06 | ₩120,531 | ₩123,256 | ₩116,841 | ₩122,553 | +1.68% | 57.8만 |
|---|
| 2026.05.05 | ₩116,433 | ₩118,107 | ₩111,344 | ₩116,674 | +0.21% | 63.3만 |
|---|
| 2026.05.04 | ₩123,464 | ₩123,705 | ₩119,580 | ₩120,932 | -2.05% | 56.2만 |
|---|
| 2026.05.01 | ₩124,495 | ₩126,142 | ₩121,341 | ₩124,522 | +0.02% | 50.2만 |
|---|
| 2026.04.30 | ₩120,517 | ₩124,294 | ₩119,191 | ₩123,946 | +2.84% | 60.4만 |
|---|
| 2026.04.29 | ₩119,084 | ₩122,071 | ₩116,118 | ₩120,142 | +0.89% | 60.1만 |
|---|
| 2026.04.28 | ₩119,191 | ₩120,156 | ₩116,628 | ₩117,906 | -1.08% | 28.8만 |
|---|
| 2026.04.27 | ₩118,508 | ₩121,254 | ₩118,455 | ₩119,058 | +0.46% | 39.5만 |
|---|
| 2026.04.24 | ₩117,303 | ₩120,665 | ₩117,022 | ₩119,392 | +1.78% | 35.7만 |
|---|
| 2026.04.23 | ₩122,419 | ₩122,419 | ₩115,843 | ₩118,321 | -3.35% | 34.8만 |
|---|
| 2026.04.22 | ₩119,660 | ₩120,303 | ₩117,022 | ₩118,910 | -0.63% | 32.5만 |
|---|
| 2026.04.21 | ₩120,169 | ₩121,254 | ₩117,946 | ₩118,040 | -1.77% | 57만 |
|---|
| 2026.04.20 | ₩118,455 | ₩121,428 | ₩117,450 | ₩120,075 | +1.37% | 28.4만 |
|---|
| 2026.04.17 | ₩115,361 | ₩121,200 | ₩114,765 | ₩119,352 | +3.46% | 56.2만 |
|---|
| 2026.04.16 | ₩113,808 | ₩114,357 | ₩111,404 | ₩112,294 | -1.33% | 23만 |
|---|
| 2026.04.15 | ₩117,531 | ₩118,328 | ₩113,118 | ₩113,593 | -3.35% | 32.2만 |
|---|
| 2026.04.14 | ₩116,285 | ₩118,803 | ₩113,593 | ₩118,709 | +2.08% | 39.7만 |
|---|
| 2026.04.13 | ₩110,955 | ₩116,098 | ₩110,165 | ₩115,991 | +4.54% | 39.3만 |
|---|
| 2026.04.10 | ₩115,187 | ₩115,736 | ₩112,388 | ₩112,576 | -2.27% | 47.8만 |
|---|
| 2026.04.09 | ₩109,817 | ₩115,334 | ₩108,518 | ₩114,451 | +4.22% | 44.8만 |
|---|
| 2026.04.08 | ₩107,902 | ₩111,384 | ₩105,665 | ₩111,290 | +3.14% | 82.2만 |
|---|
| 2026.04.07 | ₩99,291 | ₩101,252 | ₩97,764 | ₩100,603 | +1.32% | 54.3만 |
|---|
| 2026.04.06 | ₩99,116 | ₩101,473 | ₩99,036 | ₩100,201 | +1.09% | 53만 |
|---|
| 2026.04.02 | ₩106,871 | ₩109,268 | ₩98,929 | ₩98,982 | -7.38% | 111.5만 |
|---|
| 2026.04.01 | ₩109,817 | ₩112,388 | ₩109,589 | ₩109,964 | +0.13% | 41.7만 |
|---|
| 2026.03.31 | ₩107,701 | ₩110,821 | ₩104,540 | ₩109,348 | +1.53% | 42.1만 |
|---|
| 2026.03.30 | ₩108,277 | ₩108,658 | ₩104,299 | ₩105,813 | -2.28% | 66.1만 |
|---|
| 2026.03.27 | ₩112,656 | ₩113,875 | ₩106,549 | ₩107,406 | -4.66% | 97.8만 |
|---|
| 2026.03.26 | ₩116,285 | ₩119,138 | ₩116,285 | ₩116,647 | +0.31% | 50.6만 |
|---|
| 2026.03.25 | ₩116,754 | ₩117,973 | ₩114,879 | ₩117,718 | +0.83% | 47.6만 |
|---|
| 2026.03.24 | ₩111,250 | ₩116,245 | ₩111,250 | ₩114,866 | +3.25% | 80.9만 |
|---|
| 2026.03.23 | ₩112,535 | ₩115,428 | ₩110,098 | ₩113,433 | +0.80% | 131.7만 |
|---|
| 2026.03.20 | ₩107,179 | ₩109,442 | ₩106,469 | ₩108,344 | +1.09% | 203.4만 |
|---|
| 2026.03.19 | ₩107,527 | ₩109,509 | ₩104,835 | ₩107,098 | -0.40% | 112.9만 |
|---|
| 2026.03.18 | ₩110,366 | ₩112,335 | ₩109,546 | ₩110,366 | 0.00% | 124.2만 |
|---|
| 2026.03.17 | ₩108,424 | ₩111,839 | ₩107,975 | ₩111,290 | +2.64% | 86.3만 |
|---|
| 2026.03.16 | ₩106,469 | ₩108,839 | ₩105,618 | ₩108,116 | +1.55% | 125.1만 |
|---|
| 2026.03.13 | ₩106,241 | ₩107,835 | ₩103,154 | ₩105,089 | -1.08% | 81.2만 |
|---|
| 2026.03.12 | ₩104,862 | ₩107,982 | ₩104,058 | ₩104,795 | -0.06% | 70.2만 |
|---|
| 2026.03.11 | ₩108,504 | ₩108,504 | ₩104,112 | ₩107,179 | -1.22% | 66.2만 |
|---|
| 2026.03.10 | ₩107,513 | ₩110,835 | ₩107,433 | ₩108,491 | +0.91% | 53.3만 |
|---|
| 2026.03.09 | ₩105,558 | ₩109,569 | ₩102,478 | ₩109,147 | +3.40% | 46.5만 |
|---|
| 2026.03.06 | ₩110,553 | ₩110,553 | ₩105,170 | ₩107,406 | -2.85% | 53.5만 |
|---|
| 2026.03.05 | ₩115,388 | ₩116,433 | ₩111,277 | ₩112,549 | -2.46% | 52.8만 |
|---|
| 2026.03.04 | ₩118,683 | ₩119,252 | ₩117,109 | ₩117,384 | -1.09% | 35.7만 |
|---|
| 2026.03.03 | ₩115,334 | ₩118,642 | ₩112,535 | ₩118,415 | +2.67% | 57.5만 |
|---|
| 2026.03.02 | ₩116,165 | ₩119,774 | ₩114,330 | ₩118,897 | +2.35% | 44.1만 |
|---|
| 2026.02.27 | ₩117,638 | ₩119,834 | ₩115,924 | ₩119,165 | +1.30% | 40.5만 |
|---|
| 2026.02.26 | ₩119,553 | ₩120,732 | ₩116,808 | ₩119,700 | +0.12% | 43만 |
|---|
| 2026.02.25 | ₩120,477 | ₩120,477 | ₩115,944 | ₩118,629 | -1.53% | 48.3만 |
|---|
| 2026.02.24 | ₩118,214 | ₩120,604 | ₩117,812 | ₩119,111 | +0.76% | 50.4만 |
|---|
| 2026.02.23 | ₩119,928 | ₩120,698 | ₩116,674 | ₩117,142 | -2.32% | 59만 |
|---|
| 2026.02.20 | ₩119,232 | ₩122,814 | ₩116,982 | ₩121,468 | +1.88% | 55.9만 |
|---|
| 2026.02.19 | ₩119,647 | ₩121,508 | ₩117,477 | ₩118,200 | -1.21% | 58.1만 |
|---|
| 2026.02.18 | ₩121,240 | ₩125,158 | ₩119,861 | ₩121,495 | +0.21% | 75.2만 |
|---|
| 2026.02.17 | ₩118,950 | ₩127,615 | ₩118,816 | ₩125,847 | +5.80% | 131.6만 |
|---|
| 2026.02.13 | ₩109,228 | ₩110,795 | ₩107,326 | ₩108,170 | -0.97% | 48.5만 |
|---|
| 2026.02.12 | ₩110,111 | ₩112,294 | ₩106,643 | ₩109,107 | -0.91% | 54.6만 |
|---|
| 2026.02.11 | ₩107,969 | ₩109,428 | ₩105,926 | ₩107,955 | -0.01% | 48.9만 |
|---|
| 2026.02.10 | ₩106,308 | ₩107,942 | ₩105,598 | ₩106,777 | +0.44% | 29.7만 |
|---|
| 2026.02.09 | ₩107,192 | ₩107,337 | ₩103,924 | ₩105,076 | -1.97% | 63.6만 |
|---|
| 2026.02.06 | ₩103,897 | ₩107,781 | ₩103,817 | ₩107,138 | +3.12% | 125.1만 |
|---|
| 2026.02.05 | ₩101,889 | ₩103,147 | ₩100,442 | ₩102,103 | +0.21% | 59.7만 |
|---|
| 2026.02.04 | ₩98,661 | ₩103,389 | ₩97,884 | ₩102,799 | +4.19% | 88.9만 |
|---|
| 2026.02.03 | ₩92,179 | ₩98,132 | ₩91,014 | ₩97,563 | +5.84% | 79.3만 |
|---|
| 2026.02.02 | ₩90,411 | ₩92,889 | ₩89,568 | ₩92,621 | +2.44% | 65.1만 |
|---|
| 2026.01.30 | ₩92,152 | ₩93,076 | ₩89,688 | ₩89,956 | -2.38% | 92.5만 |
|---|
| 2026.01.29 | ₩92,193 | ₩93,505 | ₩90,365 | ₩93,291 | +1.19% | 84.6만 |
|---|
| 2026.01.28 | ₩91,228 | ₩94,047 | ₩90,894 | ₩92,327 | +1.20% | 50.5만 |
|---|
| 2026.01.27 | ₩97,469 | ₩98,527 | ₩91,402 | ₩91,858 | -5.76% | 77.4만 |
|---|
| 2026.01.26 | ₩98,996 | ₩99,237 | ₩96,826 | ₩97,603 | -1.41% | 41.7만 |
|---|
| 2026.01.23 | ₩100,349 | ₩101,165 | ₩97,128 | ₩98,380 | -1.96% | 64.6만 |
|---|
| 2026.01.22 | ₩108,464 | ₩109,635 | ₩100,429 | ₩101,715 | -6.22% | 74.3만 |
|---|
| 2026.01.21 | ₩104,072 | ₩108,404 | ₩103,107 | ₩107,567 | +3.36% | 42.3만 |
|---|
| 2026.01.20 | ₩108,973 | ₩110,674 | ₩102,839 | ₩103,081 | -5.41% | 62.2만 |
|---|
| 2026.01.16 | ₩109,107 | ₩112,509 | ₩108,665 | ₩111,598 | +2.28% | 57.4만 |
|---|
| 2026.01.15 | ₩106,723 | ₩107,647 | ₩105,130 | ₩107,460 | +0.69% | 61.9만 |
|---|
| 2026.01.14 | ₩105,531 | ₩106,589 | ₩104,969 | ₩105,813 | +0.27% | 58.7만 |
|---|
| 2026.01.13 | ₩105,866 | ₩106,321 | ₩103,228 | ₩105,464 | -0.38% | 56만 |
|---|
| 2026.01.12 | ₩106,107 | ₩108,156 | ₩105,150 | ₩106,335 | +0.21% | 22.5만 |
|---|
| 2026.01.09 | ₩103,723 | ₩107,018 | ₩103,670 | ₩106,938 | +3.10% | 34.2만 |
|---|
| 2026.01.08 | ₩99,103 | ₩104,433 | ₩99,103 | ₩103,737 | +4.68% | 36만 |
|---|
| 2026.01.07 | ₩101,514 | ₩101,607 | ₩98,125 | ₩99,960 | -1.53% | 42만 |
|---|
| 2026.01.06 | ₩98,259 | ₩101,581 | ₩97,697 | ₩101,246 | +3.04% | 42.6만 |
|---|
| 2026.01.05 | ₩96,612 | ₩100,442 | ₩96,612 | ₩99,009 | +2.48% | 37.4만 |
|---|
| 2026.01.02 | ₩94,884 | ₩98,038 | ₩94,824 | ₩97,416 | +2.67% | 32.9만 |
|---|
| 2025.12.31 | ₩95,782 | ₩96,351 | ₩94,121 | ₩94,215 | -1.64% | 41.6만 |
|---|
| 2025.12.30 | ₩97,228 | ₩97,228 | ₩95,889 | ₩95,983 | -1.28% | 27.9만 |
|---|
| 2025.12.29 | ₩98,996 | ₩98,996 | ₩96,612 | ₩97,282 | -1.73% | 40.9만 |
|---|
| 2025.12.26 | ₩97,898 | ₩98,741 | ₩97,228 | ₩98,674 | +0.79% | 23.4만 |
|---|
| 2025.12.24 | ₩98,942 | ₩99,411 | ₩97,750 | ₩98,380 | -0.57% | 14.4만 |
|---|
| 2025.12.23 | ₩98,741 | ₩99,170 | ₩97,523 | ₩98,782 | +0.04% | 37.7만 |
|---|
| 2025.12.22 | ₩98,849 | ₩98,976 | ₩97,074 | ₩98,192 | -0.66% | 42.8만 |
|---|
| 2025.12.19 | ₩98,219 | ₩98,792 | ₩96,759 | ₩98,380 | +0.16% | 112.8만 |
|---|
| 2025.12.18 | ₩101,219 | ₩102,290 | ₩98,340 | ₩98,902 | -2.29% | 50.5만 |
|---|
| 2025.12.17 | ₩101,232 | ₩102,223 | ₩98,514 | ₩99,438 | -1.77% | 47.9만 |
|---|
| 2025.12.16 | ₩102,786 | ₩103,281 | ₩100,884 | ₩102,076 | -0.69% | 59.5만 |
|---|
| 2025.12.15 | ₩104,580 | ₩104,580 | ₩101,132 | ₩102,143 | -2.33% | 47.7만 |
|---|
| 2025.12.12 | ₩105,946 | ₩105,946 | ₩103,174 | ₩103,509 | -2.30% | 45.1만 |
|---|
| 2025.12.11 | ₩102,049 | ₩105,304 | ₩101,554 | ₩105,130 | +3.02% | 44.1만 |
|---|
| 2025.12.10 | ₩99,545 | ₩102,960 | ₩98,721 | ₩101,889 | +2.35% | 38.4만 |
|---|
| 2025.12.09 | ₩99,130 | ₩100,717 | ₩98,674 | ₩99,384 | +0.26% | 50.1만 |
|---|
| 2025.12.08 | ₩100,777 | ₩101,802 | ₩99,063 | ₩100,121 | -0.65% | 61.3만 |
|---|
| 2025.12.05 | ₩99,103 | ₩100,898 | ₩98,701 | ₩99,960 | +0.86% | 36.2만 |
|---|
| 2025.12.04 | ₩99,264 | ₩102,036 | ₩98,849 | ₩99,170 | -0.09% | 59.4만 |
|---|
| 2025.12.03 | ₩99,987 | ₩102,732 | ₩99,324 | ₩102,424 | +2.44% | 38.3만 |
|---|
| 2025.12.02 | ₩99,639 | ₩100,900 | ₩98,621 | ₩99,116 | -0.52% | 43.6만 |
|---|
| 2025.12.01 | ₩99,049 | ₩100,415 | ₩98,500 | ₩98,849 | -0.20% | 45.6만 |
|---|
| 2025.11.28 | ₩99,518 | ₩100,349 | ₩99,264 | ₩100,228 | +0.71% | 20.6만 |
|---|
| 2025.11.26 | ₩99,103 | ₩100,596 | ₩99,036 | ₩99,143 | +0.04% | 42.5만 |
|---|
| 2025.11.25 | ₩97,429 | ₩100,308 | ₩96,611 | ₩99,947 | +2.58% | 55.4만 |
|---|
| 2025.11.24 | ₩94,108 | ₩96,800 | ₩93,224 | ₩96,545 | +2.59% | 56.5만 |
|---|
| 2025.11.21 | ₩93,425 | ₩96,813 | ₩92,613 | ₩94,617 | +1.28% | 58.3만 |
|---|
| 2025.11.20 | ₩94,657 | ₩95,273 | ₩92,447 | ₩92,554 | -2.22% | 40.7만 |
|---|
| 2025.11.19 | ₩92,635 | ₩93,117 | ₩91,309 | ₩92,809 | +0.19% | 37.5만 |
|---|
| 2025.11.18 | ₩90,331 | ₩91,710 | ₩89,594 | ₩91,335 | +1.11% | 50만 |
|---|
| 2025.11.17 | ₩93,492 | ₩93,505 | ₩90,204 | ₩90,411 | -3.29% | 42만 |
|---|
| 2025.11.14 | ₩92,474 | ₩93,880 | ₩91,644 | ₩93,237 | +0.83% | 60.8만 |
|---|
| 2025.11.13 | ₩94,442 | ₩95,648 | ₩93,893 | ₩95,099 | +0.69% | 62.5만 |
|---|
| 2025.11.12 | ₩95,728 | ₩97,215 | ₩93,947 | ₩95,059 | -0.70% | 45.6만 |
|---|
| 2025.11.11 | ₩96,920 | ₩97,670 | ₩95,273 | ₩95,527 | -1.44% | 88.8만 |
|---|
| 2025.11.10 | ₩95,742 | ₩98,474 | ₩93,652 | ₩96,237 | +0.52% | 93.2만 |
|---|
| 2025.11.07 | ₩95,032 | ₩95,594 | ₩93,498 | ₩95,072 | +0.04% | 76.4만 |
|---|
| 2025.11.06 | ₩95,822 | ₩97,616 | ₩93,773 | ₩95,192 | -0.66% | 126.7만 |
|---|
| 2025.11.05 | ₩89,929 | ₩98,567 | ₩89,594 | ₩96,652 | +7.48% | 198.7만 |
|---|
| 2025.11.04 | ₩89,072 | ₩92,139 | ₩86,059 | ₩88,684 | -0.44% | 110.5만 |
|---|
| 2025.11.03 | ₩80,823 | ₩83,626 | ₩79,166 | ₩81,840 | +1.26% | 107.4만 |
|---|
| 2025.10.31 | ₩79,671 | ₩81,445 | ₩78,640 | ₩80,970 | +1.63% | 85.7만 |
|---|
| 2025.10.30 | ₩79,711 | ₩81,713 | ₩79,148 | ₩80,260 | +0.69% | 63.3만 |
|---|
| 2025.10.29 | ₩81,680 | ₩84,331 | ₩80,809 | ₩81,224 | -0.56% | 90.4만 |
|---|
| 2025.10.28 | ₩82,925 | ₩83,488 | ₩81,358 | ₩81,881 | -1.26% | 159.4만 |
|---|
| 2025.10.27 | ₩84,371 | ₩85,166 | ₩82,825 | ₩83,528 | -1.00% | 72.7만 |
|---|
| 2025.10.24 | ₩84,639 | ₩85,590 | ₩84,023 | ₩84,171 | -0.55% | 52.6만 |
|---|
| 2025.10.23 | ₩84,371 | ₩85,671 | ₩83,956 | ₩84,438 | +0.08% | 76.2만 |
|---|
| 2025.10.22 | ₩86,648 | ₩86,836 | ₩83,963 | ₩84,546 | -2.43% | 66.2만 |
|---|
| 2025.10.21 | ₩86,126 | ₩86,829 | ₩84,613 | ₩86,474 | +0.40% | 79.4만 |
|---|
| 2025.10.20 | ₩87,706 | ₩88,510 | ₩85,845 | ₩86,769 | -1.07% | 40.3만 |
|---|
| 2025.10.17 | ₩87,050 | ₩87,760 | ₩86,052 | ₩86,943 | -0.12% | 46.8만 |
|---|
| 2025.10.16 | ₩90,318 | ₩90,800 | ₩87,465 | ₩87,720 | -2.88% | 46.3만 |
|---|
| 2025.10.15 | ₩94,362 | ₩96,009 | ₩90,519 | ₩90,519 | -4.07% | 58.4만 |
|---|
| 2025.10.14 | ₩92,380 | ₩94,992 | ₩92,079 | ₩94,442 | +2.23% | 43.9만 |
|---|
| 2025.10.13 | ₩90,612 | ₩94,134 | ₩90,612 | ₩93,090 | +2.73% | 117.1만 |
|---|
| 2025.10.10 | ₩89,501 | ₩90,398 | ₩88,804 | ₩90,211 | +0.79% | 84.9만 |
|---|