시장 데이터를 불러오는 중
전체 종목
나이트-스위프트 트랜스포테이션 과거 주가
Knight-Swift Transportation Holdings Inc. · KNX · NYSE
주요 사업 분야는 육상 화물 운송·택배입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Knight-Swift Transportation Holdings Inc. · KNX · NYSE
주요 사업 분야는 육상 화물 운송·택배입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩87,536 | ₩88,313 | ₩85,929 | ₩86,318 | -1.39% | 307.9만 |
| 2026.10.08 | ₩84,992 | ₩87,335 | ₩84,992 | ₩87,094 | +2.47% | 297.3만 |
| 2026.10.07 | ₩85,595 | ₩86,451 | ₩84,912 | ₩85,180 | -0.48% | 216.2만 |
| 2026.10.06 | ₩88,005 | ₩88,005 | ₩85,929 | ₩86,532 | -1.67% | 294.6만 |
| 2026.10.05 | ₩89,036 | ₩89,036 | ₩85,782 | ₩87,349 | -1.89% | 305.2만 |
| 2026.10.02 | ₩89,076 | ₩90,000 | ₩88,299 | ₩89,384 | +0.35% | 347.6만 |
| 2026.10.01 | ₩85,019 | ₩87,750 | ₩84,644 | ₩87,576 | +3.01% | 330.3만 |
| 2026.09.30 | ₩86,572 | ₩87,188 | ₩85,113 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,139 |
| -1.65% |
| 300.1만 |
| 2026.09.29 | ₩85,421 | ₩86,639 | ₩84,791 | ₩85,943 | +0.61% | 252.5만 |
|---|
| 2026.09.28 | ₩84,564 | ₩86,331 | ₩84,510 | ₩85,086 | +0.62% | 351.7만 |
|---|
| 2026.09.25 | ₩87,469 | ₩88,754 | ₩84,631 | ₩85,246 | -2.54% | 504.1만 |
|---|
| 2026.09.24 | ₩90,080 | ₩90,696 | ₩87,590 | ₩87,697 | -2.65% | 237.8만 |
|---|
| 2026.09.23 | ₩89,625 | ₩92,503 | ₩88,795 | ₩89,933 | +0.34% | 367.1만 |
|---|
| 2026.09.22 | ₩90,535 | ₩91,579 | ₩88,915 | ₩89,825 | -0.78% | 437.5만 |
|---|
| 2026.09.21 | ₩89,732 | ₩90,415 | ₩86,840 | ₩89,196 | -0.60% | 312.5만 |
|---|
| 2026.09.18 | ₩89,236 | ₩89,544 | ₩87,857 | ₩89,277 | +0.05% | 396.3만 |
|---|
| 2026.09.17 | ₩89,504 | ₩91,178 | ₩89,129 | ₩89,263 | -0.27% | 341.8만 |
|---|
| 2026.09.16 | ₩87,978 | ₩89,571 | ₩87,067 | ₩88,072 | +0.11% | 1129.2만 |
|---|
| 2026.09.15 | ₩91,084 | ₩92,784 | ₩90,723 | ₩91,700 | +0.68% | 268.3만 |
|---|
| 2026.09.14 | ₩90,066 | ₩91,968 | ₩89,062 | ₩91,620 | +1.72% | 345.4만 |
|---|
| 2026.09.11 | ₩93,253 | ₩93,909 | ₩88,513 | ₩91,004 | -2.41% | 510.8만 |
|---|
| 2026.09.10 | ₩92,289 | ₩93,454 | ₩91,111 | ₩92,423 | +0.15% | 246.2만 |
|---|
| 2026.09.09 | ₩94,123 | ₩95,315 | ₩91,767 | ₩92,102 | -2.15% | 299.4만 |
|---|
| 2026.09.08 | ₩96,640 | ₩97,149 | ₩94,672 | ₩94,779 | -1.93% | 327.5만 |
|---|
| 2026.09.04 | ₩92,744 | ₩96,614 | ₩92,650 | ₩96,386 | +3.93% | 376.4만 |
|---|
| 2026.09.03 | ₩89,076 | ₩93,226 | ₩89,076 | ₩93,146 | +4.57% | 391.2만 |
|---|
| 2026.09.02 | ₩90,374 | ₩90,856 | ₩87,683 | ₩90,267 | -0.12% | 216.2만 |
|---|
| 2026.09.01 | ₩91,660 | ₩92,142 | ₩87,991 | ₩89,343 | -2.53% | 315.3만 |
|---|
| 2026.08.31 | ₩90,294 | ₩92,102 | ₩89,062 | ₩91,727 | +1.59% | 295.8만 |
|---|
| 2026.08.28 | ₩92,329 | ₩93,119 | ₩89,129 | ₩90,026 | -2.49% | 315.2만 |
|---|
| 2026.08.27 | ₩92,490 | ₩93,266 | ₩91,807 | ₩92,249 | -0.26% | 213.1만 |
|---|
| 2026.08.26 | ₩90,856 | ₩93,440 | ₩90,723 | ₩93,119 | +2.49% | 171.7만 |
|---|
| 2026.08.25 | ₩93,855 | ₩93,855 | ₩91,646 | ₩91,713 | -2.28% | 305.8만 |
|---|
| 2026.08.24 | ₩95,850 | ₩96,747 | ₩91,499 | ₩92,543 | -3.45% | 333.2만 |
|---|
| 2026.08.21 | ₩93,748 | ₩95,984 | ₩93,561 | ₩95,864 | +2.26% | 330.6만 |
|---|
| 2026.08.20 | ₩92,423 | ₩93,936 | ₩91,727 | ₩92,932 | +0.55% | 207.9만 |
|---|
| 2026.08.19 | ₩95,435 | ₩96,199 | ₩92,985 | ₩93,373 | -2.16% | 299.7만 |
|---|
| 2026.08.18 | ₩97,069 | ₩97,350 | ₩94,578 | ₩94,686 | -2.46% | 253.8만 |
|---|
| 2026.08.17 | ₩97,765 | ₩98,234 | ₩96,399 | ₩97,470 | -0.30% | 252.1만 |
|---|
| 2026.08.14 | ₩97,805 | ₩99,037 | ₩96,413 | ₩96,962 | -0.86% | 190.6만 |
|---|
| 2026.08.13 | ₩96,761 | ₩98,582 | ₩96,493 | ₩98,140 | +1.43% | 263만 |
|---|
| 2026.08.12 | ₩92,249 | ₩96,721 | ₩91,794 | ₩95,476 | +3.50% | 384.3만 |
|---|
| 2026.08.11 | ₩91,713 | ₩92,610 | ₩90,187 | ₩91,753 | +0.04% | 336.7만 |
|---|
| 2026.08.10 | ₩93,307 | ₩95,114 | ₩91,753 | ₩91,941 | -1.46% | 205만 |
|---|
| 2026.08.07 | ₩92,784 | ₩94,753 | ₩92,302 | ₩93,748 | +1.04% | 326만 |
|---|
| 2026.08.06 | ₩94,137 | ₩94,793 | ₩92,637 | ₩92,758 | -1.46% | 209.6만 |
|---|
| 2026.08.05 | ₩95,623 | ₩96,212 | ₩94,485 | ₩94,806 | -0.85% | 265.1만 |
|---|
| 2026.08.04 | ₩92,677 | ₩96,051 | ₩92,677 | ₩95,891 | +3.47% | 368.1만 |
|---|
| 2026.08.03 | ₩92,744 | ₩94,056 | ₩91,205 | ₩91,606 | -1.23% | 369.2만 |
|---|
| 2026.07.31 | ₩93,722 | ₩95,141 | ₩93,025 | ₩93,092 | -0.67% | 457만 |
|---|
| 2026.07.30 | ₩94,565 | ₩95,743 | ₩90,669 | ₩93,454 | -1.18% | 583.8만 |
|---|
| 2026.07.29 | ₩93,226 | ₩95,583 | ₩91,459 | ₩95,114 | +2.02% | 546.4만 |
|---|
| 2026.07.28 | ₩94,378 | ₩94,445 | ₩92,476 | ₩93,936 | -0.47% | 534.7만 |
|---|
| 2026.07.27 | ₩96,600 | ₩97,859 | ₩92,851 | ₩94,699 | -1.97% | 626.4만 |
|---|
| 2026.07.24 | ₩95,891 | ₩99,171 | ₩95,047 | ₩97,069 | +1.23% | 461.5만 |
|---|
| 2026.07.23 | ₩105,785 | ₩107,124 | ₩95,650 | ₩96,841 | -8.45% | 867.8만 |
|---|
| 2026.07.22 | ₩102,438 | ₩103,027 | ₩101,460 | ₩101,808 | -0.61% | 250.8만 |
|---|
| 2026.07.21 | ₩102,009 | ₩102,853 | ₩101,032 | ₩102,705 | +0.68% | 252.3만 |
|---|
| 2026.07.20 | ₩101,996 | ₩102,625 | ₩100,858 | ₩101,286 | -0.70% | 278.2만 |
|---|
| 2026.07.17 | ₩102,009 | ₩103,910 | ₩101,273 | ₩102,665 | +0.64% | 373.3만 |
|---|
| 2026.07.16 | ₩100,925 | ₩104,299 | ₩100,791 | ₩103,522 | +2.57% | 629.9만 |
|---|
| 2026.07.15 | ₩100,978 | ₩101,380 | ₩97,792 | ₩98,501 | -2.45% | 296만 |
|---|
| 2026.07.14 | ₩100,550 | ₩101,193 | ₩99,546 | ₩100,711 | +0.16% | 264.7만 |
|---|
| 2026.07.13 | ₩102,331 | ₩102,478 | ₩98,595 | ₩99,519 | -2.75% | 654.2만 |
|---|
| 2026.07.10 | ₩103,977 | ₩104,915 | ₩99,465 | ₩100,670 | -3.18% | 410.5만 |
|---|
| 2026.07.09 | ₩101,889 | ₩105,397 | ₩101,889 | ₩103,321 | +1.41% | 293.3만 |
|---|
| 2026.07.08 | ₩100,081 | ₩100,978 | ₩98,220 | ₩100,389 | +0.31% | 341.2만 |
|---|
| 2026.07.07 | ₩101,206 | ₩101,768 | ₩99,171 | ₩99,532 | -1.65% | 294.5만 |
|---|
| 2026.07.06 | ₩102,893 | ₩104,125 | ₩99,720 | ₩100,162 | -2.65% | 201만 |
|---|
| 2026.07.02 | ₩104,500 | ₩105,062 | ₩101,434 | ₩102,223 | -2.18% | 323.5만 |
|---|
| 2026.07.01 | ₩105,022 | ₩105,397 | ₩101,326 | ₩103,589 | -1.36% | 277.7만 |
|---|
| 2026.06.30 | ₩104,700 | ₩105,611 | ₩103,281 | ₩104,259 | -0.42% | 344.6만 |
|---|
| 2026.06.29 | ₩102,545 | ₩104,727 | ₩101,942 | ₩104,674 | +2.08% | 333.8만 |
|---|
| 2026.06.26 | ₩102,652 | ₩103,910 | ₩101,795 | ₩102,572 | -0.08% | 416.8만 |
|---|
| 2026.06.25 | ₩102,237 | ₩104,419 | ₩101,313 | ₩103,187 | +0.93% | 395.8만 |
|---|
| 2026.06.24 | ₩99,747 | ₩100,670 | ₩98,702 | ₩99,773 | +0.03% | 365.1만 |
|---|
| 2026.06.23 | ₩101,032 | ₩101,661 | ₩98,622 | ₩99,077 | -1.93% | 361.6만 |
|---|
| 2026.06.22 | ₩100,416 | ₩102,451 | ₩99,077 | ₩100,952 | +0.53% | 407.8만 |
|---|
| 2026.06.18 | ₩98,019 | ₩100,938 | ₩98,019 | ₩99,278 | +1.28% | 721.5만 |
|---|
| 2026.06.17 | ₩103,469 | ₩103,469 | ₩97,323 | ₩97,752 | -5.53% | 904.3만 |
|---|
| 2026.06.16 | ₩105,959 | ₩106,106 | ₩103,000 | ₩103,549 | -2.27% | 516.5만 |
|---|
| 2026.06.15 | ₩108,315 | ₩108,784 | ₩104,647 | ₩106,106 | -2.04% | 432.6만 |
|---|
| 2026.06.12 | ₩110,913 | ₩110,940 | ₩108,664 | ₩109,172 | -1.57% | 322.3만 |
|---|
| 2026.06.11 | ₩107,592 | ₩110,404 | ₩106,535 | ₩110,391 | +2.60% | 399만 |
|---|
| 2026.06.10 | ₩103,402 | ₩107,994 | ₩101,032 | ₩106,106 | +2.62% | 529.3만 |
|---|
| 2026.06.09 | ₩108,396 | ₩110,377 | ₩105,196 | ₩107,579 | -0.75% | 457.6만 |
|---|
| 2026.06.08 | ₩105,075 | ₩108,396 | ₩104,567 | ₩108,061 | +2.84% | 764.7만 |
|---|
| 2026.06.05 | ₩103,616 | ₩107,057 | ₩103,589 | ₩105,196 | +1.52% | 437.3만 |
|---|
| 2026.06.04 | ₩105,905 | ₩105,905 | ₩103,027 | ₩105,196 | -0.67% | 465.5만 |
|---|
| 2026.06.03 | ₩103,536 | ₩105,410 | ₩103,402 | ₩104,794 | +1.22% | 268.7만 |
|---|
| 2026.06.02 | ₩105,370 | ₩105,557 | ₩102,250 | ₩103,924 | -1.37% | 328만 |
|---|
| 2026.06.01 | ₩101,875 | ₩104,821 | ₩99,706 | ₩104,326 | +2.41% | 366.4만 |
|---|
| 2026.05.29 | ₩99,251 | ₩102,277 | ₩99,077 | ₩101,259 | +2.02% | 605.1만 |
|---|
| 2026.05.28 | ₩98,649 | ₩101,300 | ₩97,457 | ₩100,443 | +1.82% | 549.8만 |
|---|
| 2026.05.27 | ₩97,029 | ₩99,854 | ₩97,029 | ₩99,318 | +2.36% | 371.6만 |
|---|
| 2026.05.26 | ₩94,538 | ₩98,220 | ₩94,458 | ₩97,645 | +3.29% | 306.5만 |
|---|
| 2026.05.22 | ₩94,619 | ₩95,315 | ₩92,758 | ₩93,882 | -0.78% | 273.4만 |
|---|
| 2026.05.21 | ₩93,655 | ₩95,181 | ₩92,396 | ₩94,056 | +0.43% | 505.8만 |
|---|
| 2026.05.20 | ₩92,383 | ₩95,904 | ₩92,383 | ₩95,060 | +2.90% | 542.1만 |
|---|
| 2026.05.19 | ₩91,874 | ₩92,624 | ₩90,093 | ₩91,539 | -0.36% | 330.6만 |
|---|
| 2026.05.18 | ₩93,012 | ₩93,708 | ₩91,861 | ₩92,744 | -0.29% | 373.2만 |
|---|
| 2026.05.15 | ₩89,705 | ₩92,851 | ₩87,924 | ₩92,463 | +3.07% | 527.7만 |
|---|
| 2026.05.14 | ₩80,868 | ₩91,526 | ₩80,400 | ₩91,084 | +12.63% | 1472.3만 |
|---|
| 2026.05.13 | ₩79,784 | ₩81,484 | ₩79,570 | ₩80,025 | +0.30% | 373.5만 |
|---|
| 2026.05.12 | ₩82,863 | ₩82,970 | ₩79,449 | ₩80,199 | -3.22% | 359.1만 |
|---|
| 2026.05.11 | ₩85,554 | ₩86,103 | ₩82,542 | ₩82,903 | -3.10% | 411.7만 |
|---|
| 2026.05.08 | ₩85,568 | ₩86,385 | ₩84,349 | ₩85,755 | +0.22% | 202만 |
|---|
| 2026.05.07 | ₩85,528 | ₩87,282 | ₩84,376 | ₩84,939 | -0.69% | 394만 |
|---|
| 2026.05.06 | ₩82,261 | ₩87,415 | ₩82,261 | ₩86,050 | +4.61% | 1280.3만 |
|---|
| 2026.05.05 | ₩81,002 | ₩84,403 | ₩80,828 | ₩82,502 | +1.85% | 703.9만 |
|---|
| 2026.05.04 | ₩84,403 | ₩84,510 | ₩82,167 | ₩83,198 | -1.43% | 342.3만 |
|---|
| 2026.05.01 | ₩87,750 | ₩88,500 | ₩85,662 | ₩85,688 | -2.35% | 247.9만 |
|---|
| 2026.04.30 | ₩84,885 | ₩87,027 | ₩83,653 | ₩86,893 | +2.37% | 229.9만 |
|---|
| 2026.04.29 | ₩87,817 | ₩89,143 | ₩83,734 | ₩84,831 | -3.40% | 324.6만 |
|---|
| 2026.04.28 | ₩87,067 | ₩87,991 | ₩86,277 | ₩87,737 | +0.77% | 206.8만 |
|---|
| 2026.04.27 | ₩87,375 | ₩89,143 | ₩85,769 | ₩86,612 | -0.87% | 244만 |
|---|
| 2026.04.24 | ₩88,152 | ₩88,848 | ₩86,277 | ₩87,295 | -0.97% | 233.8만 |
|---|
| 2026.04.23 | ₩88,607 | ₩90,709 | ₩87,536 | ₩88,058 | -0.62% | 430.1만 |
|---|
| 2026.04.22 | ₩87,027 | ₩87,777 | ₩85,032 | ₩85,662 | -1.57% | 269만 |
|---|
| 2026.04.21 | ₩88,165 | ₩89,183 | ₩85,956 | ₩86,840 | -1.50% | 265.8만 |
|---|
| 2026.04.20 | ₩85,688 | ₩88,353 | ₩85,273 | ₩87,764 | +2.42% | 186.7만 |
|---|
| 2026.04.17 | ₩87,027 | ₩88,366 | ₩85,180 | ₩86,251 | -0.89% | 464.4만 |
|---|
| 2026.04.16 | ₩83,640 | ₩87,978 | ₩83,412 | ₩86,130 | +2.98% | 424.1만 |
|---|
| 2026.04.15 | ₩82,703 | ₩83,493 | ₩81,873 | ₩82,421 | -0.34% | 252.2만 |
|---|
| 2026.04.14 | ₩83,037 | ₩84,751 | ₩82,261 | ₩82,997 | -0.05% | 268.5만 |
|---|
| 2026.04.13 | ₩81,591 | ₩82,863 | ₩80,212 | ₩82,796 | +1.48% | 229.2만 |
|---|
| 2026.04.10 | ₩82,247 | ₩83,037 | ₩81,417 | ₩82,743 | +0.60% | 281.1만 |
|---|
| 2026.04.09 | ₩83,238 | ₩83,948 | ₩81,551 | ₩82,100 | -1.37% | 369.2만 |
|---|
| 2026.04.08 | ₩82,984 | ₩85,019 | ₩82,622 | ₩83,640 | +0.79% | 431.8만 |
|---|
| 2026.04.07 | ₩79,677 | ₩81,216 | ₩79,155 | ₩79,690 | +0.02% | 276.4만 |
|---|
| 2026.04.06 | ₩77,789 | ₩80,159 | ₩77,789 | ₩79,998 | +2.84% | 196.3만 |
|---|
| 2026.04.02 | ₩75,673 | ₩79,128 | ₩75,486 | ₩78,458 | +3.68% | 202.6만 |
|---|
| 2026.04.01 | ₩77,655 | ₩79,382 | ₩76,758 | ₩77,093 | -0.72% | 276.8만 |
|---|
| 2026.03.31 | ₩75,446 | ₩77,374 | ₩74,736 | ₩77,093 | +2.18% | 309.2만 |
|---|
| 2026.03.30 | ₩74,736 | ₩75,499 | ₩73,759 | ₩74,254 | -0.64% | 211.2만 |
|---|
| 2026.03.27 | ₩74,415 | ₩74,897 | ₩73,304 | ₩74,375 | -0.05% | 284.8만 |
|---|
| 2026.03.26 | ₩74,535 | ₩75,807 | ₩74,000 | ₩74,321 | -0.29% | 273.4만 |
|---|
| 2026.03.25 | ₩74,763 | ₩75,566 | ₩73,545 | ₩75,432 | +0.90% | 306.5만 |
|---|
| 2026.03.24 | ₩71,657 | ₩75,084 | ₩71,483 | ₩73,652 | +2.78% | 348.9만 |
|---|
| 2026.03.23 | ₩74,174 | ₩75,687 | ₩72,433 | ₩72,527 | -2.22% | 327.8만 |
|---|
| 2026.03.20 | ₩71,496 | ₩72,072 | ₩70,131 | ₩71,336 | -0.22% | 316.3만 |
|---|
| 2026.03.19 | ₩69,956 | ₩71,670 | ₩69,568 | ₩71,456 | +2.14% | 269.7만 |
|---|
| 2026.03.18 | ₩71,108 | ₩72,420 | ₩69,434 | ₩70,827 | -0.40% | 459.9만 |
|---|
| 2026.03.17 | ₩71,978 | ₩72,715 | ₩69,140 | ₩70,131 | -2.57% | 271.5만 |
|---|
| 2026.03.16 | ₩71,389 | ₩72,139 | ₩69,662 | ₩71,161 | -0.32% | 314.6만 |
|---|
| 2026.03.13 | ₩72,969 | ₩73,223 | ₩69,300 | ₩69,528 | -4.72% | 508.2만 |
|---|
| 2026.03.12 | ₩73,103 | ₩73,290 | ₩69,528 | ₩69,635 | -4.74% | 463.8만 |
|---|
| 2026.03.11 | ₩75,941 | ₩76,571 | ₩72,889 | ₩74,616 | -1.75% | 211.8만 |
|---|
| 2026.03.10 | ₩76,972 | ₩79,021 | ₩76,048 | ₩76,745 | -0.30% | 282만 |
|---|
| 2026.03.09 | ₩74,776 | ₩77,494 | ₩72,581 | ₩77,320 | +3.40% | 377.1만 |
|---|
| 2026.03.06 | ₩79,690 | ₩79,690 | ₩75,352 | ₩76,142 | -4.45% | 352만 |
|---|
| 2026.03.05 | ₩83,747 | ₩84,309 | ₩80,721 | ₩81,685 | -2.46% | 266만 |
|---|
| 2026.03.04 | ₩83,921 | ₩85,822 | ₩83,051 | ₩85,019 | +1.31% | 312만 |
|---|
| 2026.03.03 | ₩81,297 | ₩83,158 | ₩78,954 | ₩82,488 | +1.47% | 217.9만 |
|---|
| 2026.03.02 | ₩82,810 | ₩85,474 | ₩81,109 | ₩83,345 | +0.65% | 228.3만 |
|---|
| 2026.02.27 | ₩81,337 | ₩84,323 | ₩81,310 | ₩84,242 | +3.57% | 347.1만 |
|---|
| 2026.02.26 | ₩79,275 | ₩83,399 | ₩78,405 | ₩82,609 | +4.21% | 372.2만 |
|---|
| 2026.02.25 | ₩80,868 | ₩81,096 | ₩78,177 | ₩78,619 | -2.78% | 189.7만 |
|---|
| 2026.02.24 | ₩79,476 | ₩80,909 | ₩79,168 | ₩80,641 | +1.47% | 233.8만 |
|---|
| 2026.02.23 | ₩81,926 | ₩82,020 | ₩78,539 | ₩79,262 | -3.25% | 207.8만 |
|---|
| 2026.02.20 | ₩78,954 | ₩83,854 | ₩78,954 | ₩82,609 | +4.63% | 382.3만 |
|---|
| 2026.02.19 | ₩78,994 | ₩79,878 | ₩78,646 | ₩79,262 | +0.34% | 331.9만 |
|---|
| 2026.02.18 | ₩80,159 | ₩80,922 | ₩79,061 | ₩79,463 | -0.87% | 236.8만 |
|---|
| 2026.02.17 | ₩79,596 | ₩81,230 | ₩79,208 | ₩80,172 | +0.72% | 218.4만 |
|---|
| 2026.02.13 | ₩80,346 | ₩80,668 | ₩78,378 | ₩79,730 | -0.77% | 265.1만 |
|---|
| 2026.02.12 | ₩82,515 | ₩83,037 | ₩76,129 | ₩80,199 | -2.81% | 590.9만 |
|---|
| 2026.02.11 | ₩80,400 | ₩83,278 | ₩80,346 | ₩80,681 | +0.35% | 319.1만 |
|---|
| 2026.02.10 | ₩78,686 | ₩81,029 | ₩78,686 | ₩80,400 | +2.18% | 212.2만 |
|---|
| 2026.02.09 | ₩80,681 | ₩80,721 | ₩78,646 | ₩79,288 | -1.73% | 253.3만 |
|---|
| 2026.02.06 | ₩78,833 | ₩80,895 | ₩78,150 | ₩80,560 | +2.19% | 326.6만 |
|---|
| 2026.02.05 | ₩79,730 | ₩81,524 | ₩79,021 | ₩79,208 | -0.65% | 330.9만 |
|---|
| 2026.02.04 | ₩80,333 | ₩82,047 | ₩79,663 | ₩80,547 | +0.27% | 387.6만 |
|---|
| 2026.02.03 | ₩79,007 | ₩81,672 | ₩79,007 | ₩79,998 | +1.25% | 444.2만 |
|---|
| 2026.02.02 | ₩74,053 | ₩79,222 | ₩73,933 | ₩79,208 | +6.96% | 661.3만 |
|---|
| 2026.01.30 | ₩73,545 | ₩74,254 | ₩73,009 | ₩73,772 | +0.31% | 171.3만 |
|---|
| 2026.01.29 | ₩74,509 | ₩75,205 | ₩73,049 | ₩74,736 | +0.31% | 194.3만 |
|---|
| 2026.01.28 | ₩73,786 | ₩75,419 | ₩73,612 | ₩74,402 | +0.83% | 246.2만 |
|---|
| 2026.01.27 | ₩75,272 | ₩75,540 | ₩73,411 | ₩73,505 | -2.35% | 276.6만 |
|---|
| 2026.01.26 | ₩76,236 | ₩76,798 | ₩75,299 | ₩75,339 | -1.18% | 294.9만 |
|---|
| 2026.01.23 | ₩78,954 | ₩79,396 | ₩76,129 | ₩76,249 | -3.43% | 572.3만 |
|---|
| 2026.01.22 | ₩78,365 | ₩80,186 | ₩76,678 | ₩79,583 | +1.55% | 738.2만 |
|---|
| 2026.01.21 | ₩73,638 | ₩78,673 | ₩73,638 | ₩77,561 | +5.33% | 666만 |
|---|
| 2026.01.20 | ₩75,111 | ₩75,593 | ₩73,545 | ₩73,732 | -1.84% | 327.5만 |
|---|
| 2026.01.16 | ₩76,530 | ₩77,481 | ₩75,058 | ₩75,848 | -0.89% | 278.6만 |
|---|
| 2026.01.15 | ₩76,838 | ₩77,575 | ₩76,008 | ₩76,999 | +0.21% | 245.7만 |
|---|
| 2026.01.14 | ₩76,892 | ₩76,892 | ₩75,017 | ₩76,544 | -0.45% | 277.3만 |
|---|
| 2026.01.13 | ₩75,955 | ₩77,160 | ₩75,700 | ₩76,437 | +0.63% | 182.5만 |
|---|
| 2026.01.12 | ₩75,914 | ₩76,356 | ₩75,245 | ₩75,981 | +0.09% | 227만 |
|---|
| 2026.01.09 | ₩76,986 | ₩77,334 | ₩75,499 | ₩76,557 | -0.56% | 378.1만 |
|---|
| 2026.01.08 | ₩73,612 | ₩76,945 | ₩73,518 | ₩76,129 | +3.42% | 503.7만 |
|---|
| 2026.01.07 | ₩73,692 | ₩74,281 | ₩72,139 | ₩73,826 | +0.18% | 428.5만 |
|---|
| 2026.01.06 | ₩71,818 | ₩74,134 | ₩71,818 | ₩73,692 | +2.61% | 398.7만 |
|---|
| 2026.01.05 | ₩69,501 | ₩73,290 | ₩69,354 | ₩72,366 | +4.12% | 312.2만 |
|---|
| 2026.01.02 | ₩70,144 | ₩70,572 | ₩69,354 | ₩69,930 | -0.31% | 237.6만 |
|---|
| 2025.12.31 | ₩70,452 | ₩70,626 | ₩69,863 | ₩69,997 | -0.65% | 160.8만 |
|---|
| 2025.12.30 | ₩71,175 | ₩71,443 | ₩70,197 | ₩70,425 | -1.05% | 111.3만 |
|---|
| 2025.12.29 | ₩71,389 | ₩71,590 | ₩70,840 | ₩71,309 | -0.11% | 154.6만 |
|---|
| 2025.12.26 | ₩71,416 | ₩71,710 | ₩70,987 | ₩71,349 | -0.09% | 94.9만 |
|---|
| 2025.12.24 | ₩71,951 | ₩72,152 | ₩71,563 | ₩71,724 | -0.32% | 53.8만 |
|---|
| 2025.12.23 | ₩71,389 | ₩71,965 | ₩71,095 | ₩71,777 | +0.54% | 230만 |
|---|
| 2025.12.22 | ₩70,291 | ₩72,018 | ₩70,224 | ₩71,563 | +1.81% | 220.5만 |
|---|
| 2025.12.19 | ₩70,090 | ₩70,867 | ₩69,193 | ₩70,104 | +0.02% | 359.2만 |
|---|
| 2025.12.18 | ₩71,041 | ₩71,510 | ₩69,823 | ₩70,425 | -0.87% | 320.5만 |
|---|
| 2025.12.17 | ₩71,269 | ₩72,045 | ₩70,372 | ₩70,505 | -1.07% | 239만 |
|---|
| 2025.12.16 | ₩71,590 | ₩72,527 | ₩71,028 | ₩71,563 | -0.04% | 349.5만 |
|---|
| 2025.12.15 | ₩71,389 | ₩72,125 | ₩70,733 | ₩71,228 | -0.23% | 547.3만 |
|---|
| 2025.12.12 | ₩70,559 | ₩71,456 | ₩69,675 | ₩71,255 | +0.99% | 472.6만 |
|---|
| 2025.12.11 | ₩69,287 | ₩71,630 | ₩69,180 | ₩70,278 | +1.43% | 411.3만 |
|---|
| 2025.12.10 | ₩66,542 | ₩69,341 | ₩66,275 | ₩68,966 | +3.64% | 427만 |
|---|
| 2025.12.09 | ₩68,564 | ₩68,872 | ₩66,422 | ₩66,649 | -2.79% | 440.9만 |
|---|
| 2025.12.08 | ₩68,765 | ₩70,385 | ₩68,122 | ₩68,296 | -0.68% | 318.8만 |
|---|
| 2025.12.05 | ₩67,761 | ₩69,488 | ₩67,761 | ₩68,685 | +1.36% | 296.6만 |
|---|
| 2025.12.04 | ₩67,908 | ₩69,207 | ₩67,761 | ₩68,189 | +0.41% | 346.9만 |
|---|
| 2025.12.03 | ₩65,578 | ₩68,484 | ₩65,431 | ₩67,908 | +3.55% | 546.7만 |
|---|
| 2025.12.02 | ₩62,834 | ₩65,538 | ₩62,713 | ₩65,391 | +4.07% | 438.1만 |
|---|
| 2025.12.01 | ₩61,401 | ₩63,610 | ₩61,106 | ₩63,383 | +3.23% | 310.6만 |
|---|
| 2025.11.28 | ₩61,856 | ₩62,017 | ₩61,120 | ₩61,321 | -0.87% | 103.4만 |
|---|
| 2025.11.26 | ₩60,317 | ₩61,937 | ₩60,317 | ₩61,321 | +1.66% | 173.7만 |
|---|
| 2025.11.25 | ₩60,022 | ₩61,401 | ₩59,928 | ₩60,839 | +1.36% | 224.3만 |
|---|
| 2025.11.24 | ₩59,165 | ₩59,848 | ₩58,496 | ₩59,460 | +0.50% | 242.3만 |
|---|
| 2025.11.21 | ₩56,353 | ₩59,875 | ₩56,126 | ₩59,138 | +4.94% | 373.1만 |
|---|
| 2025.11.20 | ₩56,487 | ₩57,291 | ₩55,483 | ₩55,805 | -1.21% | 242만 |
|---|
| 2025.11.19 | ₩56,099 | ₩56,782 | ₩55,363 | ₩55,871 | -0.41% | 234.2만 |
|---|
| 2025.11.18 | ₩55,898 | ₩56,929 | ₩55,470 | ₩56,139 | +0.43% | 242.8만 |
|---|
| 2025.11.17 | ₩57,558 | ₩57,558 | ₩55,215 | ₩56,032 | -2.65% | 304.4만 |
|---|
| 2025.11.14 | ₩58,188 | ₩58,509 | ₩57,170 | ₩57,532 | -1.13% | 222.8만 |
|---|
| 2025.11.13 | ₩59,500 | ₩60,169 | ₩58,188 | ₩58,804 | -1.17% | 221.9만 |
|---|
| 2025.11.12 | ₩59,674 | ₩61,294 | ₩59,446 | ₩59,995 | +0.54% | 252.2만 |
|---|
| 2025.11.11 | ₩60,250 | ₩60,852 | ₩58,616 | ₩59,366 | -1.47% | 406.9만 |
|---|
| 2025.11.10 | ₩62,004 | ₩62,338 | ₩59,379 | ₩61,334 | -1.08% | 277.1만 |
|---|
| 2025.11.07 | ₩58,951 | ₩62,111 | ₩58,897 | ₩62,017 | +5.20% | 288.9만 |
|---|
| 2025.11.06 | ₩59,353 | ₩59,901 | ₩58,790 | ₩59,366 | +0.02% | 207.5만 |
|---|
| 2025.11.05 | ₩59,968 | ₩60,772 | ₩57,947 | ₩59,687 | -0.47% | 218.1만 |
|---|
| 2025.11.04 | ₩58,308 | ₩60,250 | ₩58,000 | ₩59,968 | +2.85% | 254.3만 |
|---|
| 2025.11.03 | ₩60,142 | ₩60,665 | ₩58,522 | ₩58,750 | -2.32% | 301.9만 |
|---|
| 2025.10.31 | ₩58,027 | ₩60,825 | ₩57,840 | ₩60,410 | +4.11% | 450.6만 |
|---|
| 2025.10.30 | ₩59,205 | ₩59,794 | ₩58,027 | ₩58,281 | -1.56% | 536.3만 |
|---|
| 2025.10.29 | ₩58,804 | ₩60,317 | ₩58,161 | ₩59,567 | +1.30% | 406만 |
|---|
| 2025.10.28 | ₩60,772 | ₩60,772 | ₩58,589 | ₩58,589 | -3.59% | 310.9만 |
|---|
| 2025.10.27 | ₩61,254 | ₩62,030 | ₩60,076 | ₩60,383 | -1.42% | 411.2만 |
|---|
| 2025.10.24 | ₩59,205 | ₩61,080 | ₩58,937 | ₩60,691 | +2.51% | 510.9만 |
|---|
| 2025.10.23 | ₩60,865 | ₩63,610 | ₩58,589 | ₩58,924 | -3.19% | 1130.3만 |
|---|
| 2025.10.22 | ₩63,383 | ₩64,775 | ₩62,954 | ₩63,450 | +0.11% | 622만 |
|---|
| 2025.10.21 | ₩63,543 | ₩64,708 | ₩63,034 | ₩63,543 | 0.00% | 401만 |
|---|
| 2025.10.20 | ₩63,503 | ₩64,521 | ₩63,061 | ₩63,691 | +0.30% | 364.3만 |
|---|
| 2025.10.17 | ₩62,874 | ₩63,610 | ₩61,254 | ₩62,981 | +0.17% | 513.4만 |
|---|
| 2025.10.16 | ₩62,927 | ₩63,436 | ₩60,959 | ₩62,981 | +0.09% | 596.7만 |
|---|
| 2025.10.15 | ₩58,804 | ₩59,727 | ₩58,456 | ₩59,178 | +0.64% | 299만 |
|---|
| 2025.10.14 | ₩56,902 | ₩58,857 | ₩56,755 | ₩58,456 | +2.73% | 302만 |
|---|
| 2025.10.13 | ₩57,505 | ₩58,067 | ₩56,822 | ₩57,210 | -0.51% | 343.1만 |
|---|
| 2025.10.10 | ₩60,035 | ₩60,035 | ₩56,394 | ₩56,728 | -5.51% | 567.9만 |
|---|