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 | ₩87,712 | ₩88,490 | ₩86,102 | ₩86,491 | -1.39% | 307.9만 |
| 2026.10.08 | ₩85,163 | ₩87,511 | ₩85,163 | ₩87,269 | +2.47% | 297.3만 |
| 2026.10.07 | ₩85,767 | ₩86,625 | ₩85,082 | ₩85,351 | -0.48% | 216.2만 |
| 2026.10.06 | ₩88,181 | ₩88,181 | ₩86,102 | ₩86,706 | -1.67% | 294.6만 |
| 2026.10.05 | ₩89,214 | ₩89,214 | ₩85,954 | ₩87,524 | -1.89% | 305.2만 |
| 2026.10.02 | ₩89,255 | ₩90,180 | ₩88,477 | ₩89,563 | +0.35% | 347.6만 |
| 2026.10.01 | ₩85,190 | ₩87,926 | ₩84,814 | ₩87,752 | +3.01% | 330.3만 |
| 2026.09.30 | ₩86,746 | ₩87,363 | ₩85,284 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,310 |
| -1.65% |
| 300.1만 |
| 2026.09.29 | ₩85,592 | ₩86,813 | ₩84,962 | ₩86,115 | +0.61% | 252.5만 |
|---|
| 2026.09.28 | ₩84,734 | ₩86,504 | ₩84,680 | ₩85,257 | +0.62% | 351.7만 |
|---|
| 2026.09.25 | ₩87,645 | ₩88,933 | ₩84,801 | ₩85,418 | -2.54% | 504.1만 |
|---|
| 2026.09.24 | ₩90,261 | ₩90,878 | ₩87,766 | ₩87,873 | -2.65% | 237.8만 |
|---|
| 2026.09.23 | ₩89,805 | ₩92,689 | ₩88,973 | ₩90,113 | +0.34% | 367.1만 |
|---|
| 2026.09.22 | ₩90,717 | ₩91,763 | ₩89,094 | ₩90,006 | -0.78% | 437.5만 |
|---|
| 2026.09.21 | ₩89,912 | ₩90,596 | ₩87,014 | ₩89,375 | -0.60% | 312.5만 |
|---|
| 2026.09.18 | ₩89,416 | ₩89,724 | ₩88,034 | ₩89,456 | +0.05% | 396.3만 |
|---|
| 2026.09.17 | ₩89,684 | ₩91,361 | ₩89,308 | ₩89,442 | -0.27% | 341.8만 |
|---|
| 2026.09.16 | ₩88,155 | ₩89,751 | ₩87,242 | ₩88,248 | +0.11% | 1129.2만 |
|---|
| 2026.09.15 | ₩91,267 | ₩92,971 | ₩90,905 | ₩91,884 | +0.68% | 268.3만 |
|---|
| 2026.09.14 | ₩90,247 | ₩92,152 | ₩89,241 | ₩91,804 | +1.72% | 345.4만 |
|---|
| 2026.09.11 | ₩93,440 | ₩94,098 | ₩88,691 | ₩91,187 | -2.41% | 510.8만 |
|---|
| 2026.09.10 | ₩92,474 | ₩93,642 | ₩91,294 | ₩92,609 | +0.15% | 246.2만 |
|---|
| 2026.09.09 | ₩94,312 | ₩95,506 | ₩91,951 | ₩92,287 | -2.15% | 299.4만 |
|---|
| 2026.09.08 | ₩96,835 | ₩97,344 | ₩94,862 | ₩94,970 | -1.93% | 327.5만 |
|---|
| 2026.09.04 | ₩92,931 | ₩96,808 | ₩92,837 | ₩96,580 | +3.93% | 376.4만 |
|---|
| 2026.09.03 | ₩89,255 | ₩93,414 | ₩89,255 | ₩93,333 | +4.57% | 391.2만 |
|---|
| 2026.09.02 | ₩90,556 | ₩91,039 | ₩87,859 | ₩90,449 | -0.12% | 216.2만 |
|---|
| 2026.09.01 | ₩91,844 | ₩92,327 | ₩88,168 | ₩89,523 | -2.53% | 315.3만 |
|---|
| 2026.08.31 | ₩90,475 | ₩92,287 | ₩89,241 | ₩91,911 | +1.59% | 295.8만 |
|---|
| 2026.08.28 | ₩92,515 | ₩93,306 | ₩89,308 | ₩90,207 | -2.49% | 315.2만 |
|---|
| 2026.08.27 | ₩92,676 | ₩93,454 | ₩91,991 | ₩92,434 | -0.26% | 213.1만 |
|---|
| 2026.08.26 | ₩91,039 | ₩93,628 | ₩90,905 | ₩93,306 | +2.49% | 171.7만 |
|---|
| 2026.08.25 | ₩94,044 | ₩94,044 | ₩91,830 | ₩91,898 | -2.28% | 305.8만 |
|---|
| 2026.08.24 | ₩96,043 | ₩96,942 | ₩91,683 | ₩92,729 | -3.45% | 333.2만 |
|---|
| 2026.08.21 | ₩93,937 | ₩96,177 | ₩93,749 | ₩96,056 | +2.26% | 330.6만 |
|---|
| 2026.08.20 | ₩92,609 | ₩94,125 | ₩91,911 | ₩93,118 | +0.55% | 207.9만 |
|---|
| 2026.08.19 | ₩95,627 | ₩96,392 | ₩93,172 | ₩93,561 | -2.16% | 299.7만 |
|---|
| 2026.08.18 | ₩97,264 | ₩97,546 | ₩94,769 | ₩94,876 | -2.46% | 253.8만 |
|---|
| 2026.08.17 | ₩97,961 | ₩98,431 | ₩96,593 | ₩97,666 | -0.30% | 252.1만 |
|---|
| 2026.08.14 | ₩98,002 | ₩99,236 | ₩96,606 | ₩97,156 | -0.86% | 190.6만 |
|---|
| 2026.08.13 | ₩96,955 | ₩98,780 | ₩96,687 | ₩98,337 | +1.43% | 263만 |
|---|
| 2026.08.12 | ₩92,434 | ₩96,915 | ₩91,978 | ₩95,667 | +3.50% | 384.3만 |
|---|
| 2026.08.11 | ₩91,898 | ₩92,796 | ₩90,368 | ₩91,938 | +0.04% | 336.7만 |
|---|
| 2026.08.10 | ₩93,494 | ₩95,305 | ₩91,938 | ₩92,126 | -1.46% | 205만 |
|---|
| 2026.08.07 | ₩92,971 | ₩94,943 | ₩92,488 | ₩93,937 | +1.04% | 326만 |
|---|
| 2026.08.06 | ₩94,326 | ₩94,983 | ₩92,823 | ₩92,944 | -1.46% | 209.6만 |
|---|
| 2026.08.05 | ₩95,815 | ₩96,405 | ₩94,675 | ₩94,997 | -0.85% | 265.1만 |
|---|
| 2026.08.04 | ₩92,863 | ₩96,244 | ₩92,863 | ₩96,083 | +3.47% | 368.1만 |
|---|
| 2026.08.03 | ₩92,931 | ₩94,245 | ₩91,388 | ₩91,790 | -1.23% | 369.2만 |
|---|
| 2026.07.31 | ₩93,910 | ₩95,332 | ₩93,212 | ₩93,279 | -0.67% | 457만 |
|---|
| 2026.07.30 | ₩94,755 | ₩95,936 | ₩90,851 | ₩93,642 | -1.18% | 583.8만 |
|---|
| 2026.07.29 | ₩93,414 | ₩95,775 | ₩91,643 | ₩95,305 | +2.02% | 546.4만 |
|---|
| 2026.07.28 | ₩94,567 | ₩94,634 | ₩92,662 | ₩94,125 | -0.47% | 534.7만 |
|---|
| 2026.07.27 | ₩96,794 | ₩98,055 | ₩93,038 | ₩94,889 | -1.97% | 626.4만 |
|---|
| 2026.07.24 | ₩96,083 | ₩99,370 | ₩95,238 | ₩97,264 | +1.23% | 461.5만 |
|---|
| 2026.07.23 | ₩105,997 | ₩107,339 | ₩95,842 | ₩97,036 | -8.45% | 867.8만 |
|---|
| 2026.07.22 | ₩102,644 | ₩103,234 | ₩101,664 | ₩102,013 | -0.61% | 250.8만 |
|---|
| 2026.07.21 | ₩102,214 | ₩103,059 | ₩101,235 | ₩102,912 | +0.68% | 252.3만 |
|---|
| 2026.07.20 | ₩102,201 | ₩102,831 | ₩101,060 | ₩101,490 | -0.70% | 278.2만 |
|---|
| 2026.07.17 | ₩102,214 | ₩104,119 | ₩101,476 | ₩102,872 | +0.64% | 373.3만 |
|---|
| 2026.07.16 | ₩101,128 | ₩104,508 | ₩100,993 | ₩103,730 | +2.57% | 629.9만 |
|---|
| 2026.07.15 | ₩101,181 | ₩101,584 | ₩97,988 | ₩98,699 | -2.45% | 296만 |
|---|
| 2026.07.14 | ₩100,752 | ₩101,396 | ₩99,746 | ₩100,913 | +0.16% | 264.7만 |
|---|
| 2026.07.13 | ₩102,536 | ₩102,684 | ₩98,793 | ₩99,719 | -2.75% | 654.2만 |
|---|
| 2026.07.10 | ₩104,186 | ₩105,125 | ₩99,665 | ₩100,873 | -3.18% | 410.5만 |
|---|
| 2026.07.09 | ₩102,093 | ₩105,608 | ₩102,093 | ₩103,529 | +1.41% | 293.3만 |
|---|
| 2026.07.08 | ₩100,282 | ₩101,181 | ₩98,418 | ₩100,591 | +0.31% | 341.2만 |
|---|
| 2026.07.07 | ₩101,409 | ₩101,973 | ₩99,370 | ₩99,732 | -1.65% | 294.5만 |
|---|
| 2026.07.06 | ₩103,100 | ₩104,334 | ₩99,920 | ₩100,363 | -2.65% | 201만 |
|---|
| 2026.07.02 | ₩104,710 | ₩105,273 | ₩101,637 | ₩102,429 | -2.18% | 323.5만 |
|---|
| 2026.07.01 | ₩105,233 | ₩105,608 | ₩101,530 | ₩103,797 | -1.36% | 277.7만 |
|---|
| 2026.06.30 | ₩104,911 | ₩105,823 | ₩103,489 | ₩104,468 | -0.42% | 344.6만 |
|---|
| 2026.06.29 | ₩102,751 | ₩104,938 | ₩102,147 | ₩104,884 | +2.08% | 333.8만 |
|---|
| 2026.06.26 | ₩102,858 | ₩104,119 | ₩102,000 | ₩102,778 | -0.08% | 416.8만 |
|---|
| 2026.06.25 | ₩102,442 | ₩104,629 | ₩101,517 | ₩103,395 | +0.93% | 395.8만 |
|---|
| 2026.06.24 | ₩99,947 | ₩100,873 | ₩98,901 | ₩99,974 | +0.03% | 365.1만 |
|---|
| 2026.06.23 | ₩101,235 | ₩101,865 | ₩98,820 | ₩99,276 | -1.93% | 361.6만 |
|---|
| 2026.06.22 | ₩100,618 | ₩102,657 | ₩99,276 | ₩101,154 | +0.53% | 407.8만 |
|---|
| 2026.06.18 | ₩98,216 | ₩101,141 | ₩98,216 | ₩99,477 | +1.28% | 721.5만 |
|---|
| 2026.06.17 | ₩103,677 | ₩103,677 | ₩97,519 | ₩97,948 | -5.53% | 904.3만 |
|---|
| 2026.06.16 | ₩106,172 | ₩106,319 | ₩103,207 | ₩103,757 | -2.27% | 516.5만 |
|---|
| 2026.06.15 | ₩108,533 | ₩109,003 | ₩104,857 | ₩106,319 | -2.04% | 432.6만 |
|---|
| 2026.06.12 | ₩111,136 | ₩111,162 | ₩108,882 | ₩109,392 | -1.57% | 322.3만 |
|---|
| 2026.06.11 | ₩107,809 | ₩110,626 | ₩106,749 | ₩110,612 | +2.60% | 399만 |
|---|
| 2026.06.10 | ₩103,609 | ₩108,211 | ₩101,235 | ₩106,319 | +2.62% | 529.3만 |
|---|
| 2026.06.09 | ₩108,614 | ₩110,599 | ₩105,407 | ₩107,795 | -0.75% | 457.6만 |
|---|
| 2026.06.08 | ₩105,286 | ₩108,614 | ₩104,777 | ₩108,278 | +2.84% | 764.7만 |
|---|
| 2026.06.05 | ₩103,824 | ₩107,272 | ₩103,797 | ₩105,407 | +1.52% | 437.3만 |
|---|
| 2026.06.04 | ₩106,118 | ₩106,118 | ₩103,234 | ₩105,407 | -0.67% | 465.5만 |
|---|
| 2026.06.03 | ₩103,744 | ₩105,622 | ₩103,609 | ₩105,005 | +1.22% | 268.7만 |
|---|
| 2026.06.02 | ₩105,582 | ₩105,769 | ₩102,456 | ₩104,133 | -1.37% | 328만 |
|---|
| 2026.06.01 | ₩102,080 | ₩105,032 | ₩99,907 | ₩104,535 | +2.41% | 366.4만 |
|---|
| 2026.05.29 | ₩99,451 | ₩102,483 | ₩99,276 | ₩101,463 | +2.02% | 605.1만 |
|---|
| 2026.05.28 | ₩98,847 | ₩101,503 | ₩97,653 | ₩100,645 | +1.82% | 549.8만 |
|---|
| 2026.05.27 | ₩97,224 | ₩100,054 | ₩97,224 | ₩99,518 | +2.36% | 371.6만 |
|---|
| 2026.05.26 | ₩94,728 | ₩98,418 | ₩94,648 | ₩97,841 | +3.29% | 306.5만 |
|---|
| 2026.05.22 | ₩94,809 | ₩95,506 | ₩92,944 | ₩94,071 | -0.78% | 273.4만 |
|---|
| 2026.05.21 | ₩93,843 | ₩95,372 | ₩92,582 | ₩94,245 | +0.43% | 505.8만 |
|---|
| 2026.05.20 | ₩92,568 | ₩96,097 | ₩92,568 | ₩95,251 | +2.90% | 542.1만 |
|---|
| 2026.05.19 | ₩92,059 | ₩92,810 | ₩90,274 | ₩91,723 | -0.36% | 330.6만 |
|---|
| 2026.05.18 | ₩93,199 | ₩93,896 | ₩92,045 | ₩92,931 | -0.29% | 373.2만 |
|---|
| 2026.05.15 | ₩89,885 | ₩93,038 | ₩88,101 | ₩92,649 | +3.07% | 527.7만 |
|---|
| 2026.05.14 | ₩81,031 | ₩91,710 | ₩80,561 | ₩91,267 | +12.63% | 1472.3만 |
|---|
| 2026.05.13 | ₩79,944 | ₩81,648 | ₩79,730 | ₩80,186 | +0.30% | 373.5만 |
|---|
| 2026.05.12 | ₩83,030 | ₩83,137 | ₩79,609 | ₩80,360 | -3.22% | 359.1만 |
|---|
| 2026.05.11 | ₩85,726 | ₩86,276 | ₩82,708 | ₩83,070 | -3.10% | 411.7만 |
|---|
| 2026.05.08 | ₩85,740 | ₩86,558 | ₩84,519 | ₩85,928 | +0.22% | 202만 |
|---|
| 2026.05.07 | ₩85,699 | ₩87,457 | ₩84,546 | ₩85,109 | -0.69% | 394만 |
|---|
| 2026.05.06 | ₩82,426 | ₩87,591 | ₩82,426 | ₩86,223 | +4.61% | 1280.3만 |
|---|
| 2026.05.05 | ₩81,165 | ₩84,573 | ₩80,991 | ₩82,668 | +1.85% | 703.9만 |
|---|
| 2026.05.04 | ₩84,573 | ₩84,680 | ₩82,332 | ₩83,365 | -1.43% | 342.3만 |
|---|
| 2026.05.01 | ₩87,926 | ₩88,678 | ₩85,834 | ₩85,860 | -2.35% | 247.9만 |
|---|
| 2026.04.30 | ₩85,056 | ₩87,202 | ₩83,821 | ₩87,068 | +2.37% | 229.9만 |
|---|
| 2026.04.29 | ₩87,994 | ₩89,322 | ₩83,902 | ₩85,002 | -3.40% | 324.6만 |
|---|
| 2026.04.28 | ₩87,242 | ₩88,168 | ₩86,451 | ₩87,913 | +0.77% | 206.8만 |
|---|
| 2026.04.27 | ₩87,551 | ₩89,322 | ₩85,941 | ₩86,786 | -0.87% | 244만 |
|---|
| 2026.04.24 | ₩88,329 | ₩89,027 | ₩86,451 | ₩87,470 | -0.97% | 233.8만 |
|---|
| 2026.04.23 | ₩88,785 | ₩90,891 | ₩87,712 | ₩88,235 | -0.62% | 430.1만 |
|---|
| 2026.04.22 | ₩87,202 | ₩87,953 | ₩85,203 | ₩85,834 | -1.57% | 269만 |
|---|
| 2026.04.21 | ₩88,342 | ₩89,362 | ₩86,129 | ₩87,014 | -1.50% | 265.8만 |
|---|
| 2026.04.20 | ₩85,860 | ₩88,530 | ₩85,445 | ₩87,940 | +2.42% | 186.7만 |
|---|
| 2026.04.17 | ₩87,202 | ₩88,544 | ₩85,351 | ₩86,424 | -0.89% | 464.4만 |
|---|
| 2026.04.16 | ₩83,808 | ₩88,155 | ₩83,580 | ₩86,303 | +2.98% | 424.1만 |
|---|
| 2026.04.15 | ₩82,869 | ₩83,660 | ₩82,037 | ₩82,587 | -0.34% | 252.2만 |
|---|
| 2026.04.14 | ₩83,204 | ₩84,921 | ₩82,426 | ₩83,164 | -0.05% | 268.5만 |
|---|
| 2026.04.13 | ₩81,755 | ₩83,030 | ₩80,373 | ₩82,963 | +1.48% | 229.2만 |
|---|
| 2026.04.10 | ₩82,413 | ₩83,204 | ₩81,581 | ₩82,909 | +0.60% | 281.1만 |
|---|
| 2026.04.09 | ₩83,405 | ₩84,116 | ₩81,715 | ₩82,265 | -1.37% | 369.2만 |
|---|
| 2026.04.08 | ₩83,151 | ₩85,190 | ₩82,788 | ₩83,808 | +0.79% | 431.8만 |
|---|
| 2026.04.07 | ₩79,837 | ₩81,380 | ₩79,314 | ₩79,850 | +0.02% | 276.4만 |
|---|
| 2026.04.06 | ₩77,945 | ₩80,320 | ₩77,945 | ₩80,159 | +2.84% | 196.3만 |
|---|
| 2026.04.02 | ₩75,826 | ₩79,287 | ₩75,638 | ₩78,616 | +3.68% | 202.6만 |
|---|
| 2026.04.01 | ₩77,811 | ₩79,542 | ₩76,912 | ₩77,248 | -0.72% | 276.8만 |
|---|
| 2026.03.31 | ₩75,597 | ₩77,529 | ₩74,886 | ₩77,248 | +2.18% | 309.2만 |
|---|
| 2026.03.30 | ₩74,886 | ₩75,651 | ₩73,907 | ₩74,403 | -0.64% | 211.2만 |
|---|
| 2026.03.27 | ₩74,564 | ₩75,047 | ₩73,451 | ₩74,524 | -0.05% | 284.8만 |
|---|
| 2026.03.26 | ₩74,685 | ₩75,960 | ₩74,149 | ₩74,471 | -0.29% | 273.4만 |
|---|
| 2026.03.25 | ₩74,913 | ₩75,718 | ₩73,692 | ₩75,584 | +0.90% | 306.5만 |
|---|
| 2026.03.24 | ₩71,801 | ₩75,235 | ₩71,626 | ₩73,800 | +2.78% | 348.9만 |
|---|
| 2026.03.23 | ₩74,323 | ₩75,839 | ₩72,579 | ₩72,673 | -2.22% | 327.8만 |
|---|
| 2026.03.20 | ₩71,640 | ₩72,217 | ₩70,271 | ₩71,479 | -0.22% | 316.3만 |
|---|
| 2026.03.19 | ₩70,097 | ₩71,814 | ₩69,708 | ₩71,600 | +2.14% | 269.7만 |
|---|
| 2026.03.18 | ₩71,251 | ₩72,566 | ₩69,574 | ₩70,969 | -0.40% | 459.9만 |
|---|
| 2026.03.17 | ₩72,123 | ₩72,861 | ₩69,279 | ₩70,271 | -2.57% | 271.5만 |
|---|
| 2026.03.16 | ₩71,533 | ₩72,284 | ₩69,802 | ₩71,304 | -0.32% | 314.6만 |
|---|
| 2026.03.13 | ₩73,116 | ₩73,370 | ₩69,440 | ₩69,668 | -4.72% | 508.2만 |
|---|
| 2026.03.12 | ₩73,250 | ₩73,438 | ₩69,668 | ₩69,775 | -4.74% | 463.8만 |
|---|
| 2026.03.11 | ₩76,094 | ₩76,724 | ₩73,035 | ₩74,766 | -1.75% | 211.8만 |
|---|
| 2026.03.10 | ₩77,127 | ₩79,179 | ₩76,201 | ₩76,899 | -0.30% | 282만 |
|---|
| 2026.03.09 | ₩74,927 | ₩77,650 | ₩72,727 | ₩77,476 | +3.40% | 377.1만 |
|---|
| 2026.03.06 | ₩79,850 | ₩79,850 | ₩75,504 | ₩76,295 | -4.45% | 352만 |
|---|
| 2026.03.05 | ₩83,915 | ₩84,479 | ₩80,883 | ₩81,849 | -2.46% | 266만 |
|---|
| 2026.03.04 | ₩84,090 | ₩85,995 | ₩83,218 | ₩85,190 | +1.31% | 312만 |
|---|
| 2026.03.03 | ₩81,460 | ₩83,325 | ₩79,112 | ₩82,654 | +1.47% | 217.9만 |
|---|
| 2026.03.02 | ₩82,976 | ₩85,646 | ₩81,272 | ₩83,513 | +0.65% | 228.3만 |
|---|
| 2026.02.27 | ₩81,500 | ₩84,492 | ₩81,474 | ₩84,412 | +3.57% | 347.1만 |
|---|
| 2026.02.26 | ₩79,434 | ₩83,566 | ₩78,562 | ₩82,775 | +4.21% | 372.2만 |
|---|
| 2026.02.25 | ₩81,031 | ₩81,259 | ₩78,334 | ₩78,777 | -2.78% | 189.7만 |
|---|
| 2026.02.24 | ₩79,636 | ₩81,071 | ₩79,327 | ₩80,803 | +1.47% | 233.8만 |
|---|
| 2026.02.23 | ₩82,091 | ₩82,185 | ₩78,696 | ₩79,421 | -3.25% | 207.8만 |
|---|
| 2026.02.20 | ₩79,112 | ₩84,023 | ₩79,112 | ₩82,775 | +4.63% | 382.3만 |
|---|
| 2026.02.19 | ₩79,153 | ₩80,038 | ₩78,804 | ₩79,421 | +0.34% | 331.9만 |
|---|
| 2026.02.18 | ₩80,320 | ₩81,084 | ₩79,220 | ₩79,622 | -0.87% | 236.8만 |
|---|
| 2026.02.17 | ₩79,756 | ₩81,393 | ₩79,367 | ₩80,333 | +0.72% | 218.4만 |
|---|
| 2026.02.13 | ₩80,508 | ₩80,830 | ₩78,536 | ₩79,890 | -0.77% | 265.1만 |
|---|
| 2026.02.12 | ₩82,681 | ₩83,204 | ₩76,282 | ₩80,360 | -2.81% | 590.9만 |
|---|
| 2026.02.11 | ₩80,561 | ₩83,446 | ₩80,508 | ₩80,843 | +0.35% | 319.1만 |
|---|
| 2026.02.10 | ₩78,844 | ₩81,192 | ₩78,844 | ₩80,561 | +2.18% | 212.2만 |
|---|
| 2026.02.09 | ₩80,843 | ₩80,883 | ₩78,804 | ₩79,448 | -1.73% | 253.3만 |
|---|
| 2026.02.06 | ₩78,992 | ₩81,058 | ₩78,307 | ₩80,722 | +2.19% | 326.6만 |
|---|
| 2026.02.05 | ₩79,890 | ₩81,688 | ₩79,179 | ₩79,367 | -0.65% | 330.9만 |
|---|
| 2026.02.04 | ₩80,494 | ₩82,211 | ₩79,823 | ₩80,709 | +0.27% | 387.6만 |
|---|
| 2026.02.03 | ₩79,166 | ₩81,836 | ₩79,166 | ₩80,159 | +1.25% | 444.2만 |
|---|
| 2026.02.02 | ₩74,202 | ₩79,381 | ₩74,081 | ₩79,367 | +6.96% | 661.3만 |
|---|
| 2026.01.30 | ₩73,692 | ₩74,403 | ₩73,156 | ₩73,921 | +0.31% | 171.3만 |
|---|
| 2026.01.29 | ₩74,658 | ₩75,356 | ₩73,196 | ₩74,886 | +0.31% | 194.3만 |
|---|
| 2026.01.28 | ₩73,934 | ₩75,571 | ₩73,760 | ₩74,551 | +0.83% | 246.2만 |
|---|
| 2026.01.27 | ₩75,423 | ₩75,691 | ₩73,558 | ₩73,652 | -2.35% | 276.6만 |
|---|
| 2026.01.26 | ₩76,389 | ₩76,952 | ₩75,450 | ₩75,490 | -1.18% | 294.9만 |
|---|
| 2026.01.23 | ₩79,112 | ₩79,555 | ₩76,282 | ₩76,402 | -3.43% | 572.3만 |
|---|
| 2026.01.22 | ₩78,522 | ₩80,347 | ₩76,832 | ₩79,743 | +1.55% | 738.2만 |
|---|
| 2026.01.21 | ₩73,786 | ₩78,831 | ₩73,786 | ₩77,717 | +5.33% | 666만 |
|---|
| 2026.01.20 | ₩75,262 | ₩75,745 | ₩73,692 | ₩73,880 | -1.84% | 327.5만 |
|---|
| 2026.01.16 | ₩76,684 | ₩77,637 | ₩75,208 | ₩76,000 | -0.89% | 278.6만 |
|---|
| 2026.01.15 | ₩76,993 | ₩77,731 | ₩76,161 | ₩77,154 | +0.21% | 245.7만 |
|---|
| 2026.01.14 | ₩77,046 | ₩77,046 | ₩75,168 | ₩76,698 | -0.45% | 277.3만 |
|---|
| 2026.01.13 | ₩76,107 | ₩77,315 | ₩75,852 | ₩76,590 | +0.63% | 182.5만 |
|---|
| 2026.01.12 | ₩76,067 | ₩76,510 | ₩75,396 | ₩76,134 | +0.09% | 227만 |
|---|
| 2026.01.09 | ₩77,140 | ₩77,489 | ₩75,651 | ₩76,711 | -0.56% | 378.1만 |
|---|
| 2026.01.08 | ₩73,760 | ₩77,100 | ₩73,666 | ₩76,282 | +3.42% | 503.7만 |
|---|
| 2026.01.07 | ₩73,840 | ₩74,430 | ₩72,284 | ₩73,974 | +0.18% | 428.5만 |
|---|
| 2026.01.06 | ₩71,962 | ₩74,283 | ₩71,962 | ₩73,840 | +2.61% | 398.7만 |
|---|
| 2026.01.05 | ₩69,641 | ₩73,438 | ₩69,493 | ₩72,512 | +4.12% | 312.2만 |
|---|
| 2026.01.02 | ₩70,285 | ₩70,714 | ₩69,493 | ₩70,070 | -0.31% | 237.6만 |
|---|
| 2025.12.31 | ₩70,593 | ₩70,768 | ₩70,003 | ₩70,137 | -0.65% | 160.8만 |
|---|
| 2025.12.30 | ₩71,318 | ₩71,586 | ₩70,339 | ₩70,567 | -1.05% | 111.3만 |
|---|
| 2025.12.29 | ₩71,533 | ₩71,734 | ₩70,982 | ₩71,452 | -0.11% | 154.6만 |
|---|
| 2025.12.26 | ₩71,559 | ₩71,854 | ₩71,130 | ₩71,492 | -0.09% | 94.9만 |
|---|
| 2025.12.24 | ₩72,096 | ₩72,297 | ₩71,707 | ₩71,868 | -0.32% | 53.8만 |
|---|
| 2025.12.23 | ₩71,533 | ₩72,109 | ₩71,237 | ₩71,922 | +0.54% | 230만 |
|---|
| 2025.12.22 | ₩70,432 | ₩72,163 | ₩70,365 | ₩71,707 | +1.81% | 220.5만 |
|---|
| 2025.12.19 | ₩70,231 | ₩71,009 | ₩69,332 | ₩70,245 | +0.02% | 359.2만 |
|---|
| 2025.12.18 | ₩71,184 | ₩71,653 | ₩69,963 | ₩70,567 | -0.87% | 320.5만 |
|---|
| 2025.12.17 | ₩71,412 | ₩72,190 | ₩70,513 | ₩70,647 | -1.07% | 239만 |
|---|
| 2025.12.16 | ₩71,734 | ₩72,673 | ₩71,170 | ₩71,707 | -0.04% | 349.5만 |
|---|
| 2025.12.15 | ₩71,533 | ₩72,270 | ₩70,875 | ₩71,372 | -0.23% | 547.3만 |
|---|
| 2025.12.12 | ₩70,701 | ₩71,600 | ₩69,815 | ₩71,398 | +0.99% | 472.6만 |
|---|
| 2025.12.11 | ₩69,426 | ₩71,774 | ₩69,319 | ₩70,419 | +1.43% | 411.3만 |
|---|
| 2025.12.10 | ₩66,676 | ₩69,480 | ₩66,408 | ₩69,104 | +3.64% | 427만 |
|---|
| 2025.12.09 | ₩68,702 | ₩69,010 | ₩66,555 | ₩66,783 | -2.79% | 440.9만 |
|---|
| 2025.12.08 | ₩68,903 | ₩70,526 | ₩68,259 | ₩68,433 | -0.68% | 318.8만 |
|---|
| 2025.12.05 | ₩67,897 | ₩69,627 | ₩67,897 | ₩68,823 | +1.36% | 296.6만 |
|---|
| 2025.12.04 | ₩68,044 | ₩69,346 | ₩67,897 | ₩68,326 | +0.41% | 346.9만 |
|---|
| 2025.12.03 | ₩65,710 | ₩68,621 | ₩65,563 | ₩68,044 | +3.55% | 546.7만 |
|---|
| 2025.12.02 | ₩62,960 | ₩65,670 | ₩62,839 | ₩65,522 | +4.07% | 438.1만 |
|---|
| 2025.12.01 | ₩61,524 | ₩63,738 | ₩61,229 | ₩63,510 | +3.23% | 310.6만 |
|---|
| 2025.11.28 | ₩61,981 | ₩62,142 | ₩61,243 | ₩61,444 | -0.87% | 103.4만 |
|---|
| 2025.11.26 | ₩60,438 | ₩62,061 | ₩60,438 | ₩61,444 | +1.66% | 173.7만 |
|---|
| 2025.11.25 | ₩60,143 | ₩61,524 | ₩60,049 | ₩60,961 | +1.36% | 224.3만 |
|---|
| 2025.11.24 | ₩59,284 | ₩59,968 | ₩58,613 | ₩59,579 | +0.50% | 242.3만 |
|---|
| 2025.11.21 | ₩56,467 | ₩59,995 | ₩56,239 | ₩59,257 | +4.94% | 373.1만 |
|---|
| 2025.11.20 | ₩56,601 | ₩57,406 | ₩55,595 | ₩55,917 | -1.21% | 242만 |
|---|
| 2025.11.19 | ₩56,212 | ₩56,896 | ₩55,474 | ₩55,984 | -0.41% | 234.2만 |
|---|
| 2025.11.18 | ₩56,011 | ₩57,044 | ₩55,581 | ₩56,252 | +0.43% | 242.8만 |
|---|
| 2025.11.17 | ₩57,674 | ₩57,674 | ₩55,326 | ₩56,145 | -2.65% | 304.4만 |
|---|
| 2025.11.14 | ₩58,305 | ₩58,627 | ₩57,285 | ₩57,647 | -1.13% | 222.8만 |
|---|
| 2025.11.13 | ₩59,619 | ₩60,290 | ₩58,305 | ₩58,922 | -1.17% | 221.9만 |
|---|
| 2025.11.12 | ₩59,794 | ₩61,417 | ₩59,566 | ₩60,116 | +0.54% | 252.2만 |
|---|
| 2025.11.11 | ₩60,371 | ₩60,974 | ₩58,734 | ₩59,485 | -1.47% | 406.9만 |
|---|
| 2025.11.10 | ₩62,128 | ₩62,464 | ₩59,499 | ₩61,457 | -1.08% | 277.1만 |
|---|
| 2025.11.07 | ₩59,069 | ₩62,235 | ₩59,016 | ₩62,142 | +5.20% | 288.9만 |
|---|
| 2025.11.06 | ₩59,472 | ₩60,022 | ₩58,908 | ₩59,485 | +0.02% | 207.5만 |
|---|
| 2025.11.05 | ₩60,089 | ₩60,894 | ₩58,063 | ₩59,807 | -0.47% | 218.1만 |
|---|
| 2025.11.04 | ₩58,425 | ₩60,371 | ₩58,117 | ₩60,089 | +2.85% | 254.3만 |
|---|
| 2025.11.03 | ₩60,263 | ₩60,787 | ₩58,640 | ₩58,868 | -2.32% | 301.9만 |
|---|
| 2025.10.31 | ₩58,144 | ₩60,948 | ₩57,956 | ₩60,532 | +4.11% | 450.6만 |
|---|
| 2025.10.30 | ₩59,324 | ₩59,915 | ₩58,144 | ₩58,399 | -1.56% | 536.3만 |
|---|
| 2025.10.29 | ₩58,922 | ₩60,438 | ₩58,278 | ₩59,686 | +1.30% | 406만 |
|---|
| 2025.10.28 | ₩60,894 | ₩60,894 | ₩58,707 | ₩58,707 | -3.59% | 310.9만 |
|---|
| 2025.10.27 | ₩61,377 | ₩62,155 | ₩60,196 | ₩60,505 | -1.42% | 411.2만 |
|---|
| 2025.10.24 | ₩59,324 | ₩61,202 | ₩59,056 | ₩60,813 | +2.51% | 510.9만 |
|---|
| 2025.10.23 | ₩60,988 | ₩63,738 | ₩58,707 | ₩59,042 | -3.19% | 1130.3만 |
|---|
| 2025.10.22 | ₩63,510 | ₩64,905 | ₩63,081 | ₩63,577 | +0.11% | 622만 |
|---|
| 2025.10.21 | ₩63,671 | ₩64,838 | ₩63,161 | ₩63,671 | 0.00% | 401만 |
|---|
| 2025.10.20 | ₩63,631 | ₩64,650 | ₩63,188 | ₩63,818 | +0.30% | 364.3만 |
|---|
| 2025.10.17 | ₩63,000 | ₩63,738 | ₩61,377 | ₩63,107 | +0.17% | 513.4만 |
|---|
| 2025.10.16 | ₩63,054 | ₩63,564 | ₩61,082 | ₩63,107 | +0.09% | 596.7만 |
|---|
| 2025.10.15 | ₩58,922 | ₩59,847 | ₩58,573 | ₩59,297 | +0.64% | 299만 |
|---|
| 2025.10.14 | ₩57,017 | ₩58,975 | ₩56,869 | ₩58,573 | +2.73% | 302만 |
|---|
| 2025.10.13 | ₩57,620 | ₩58,184 | ₩56,936 | ₩57,325 | -0.51% | 343.1만 |
|---|
| 2025.10.10 | ₩60,156 | ₩60,156 | ₩56,507 | ₩56,842 | -5.51% | 567.9만 |
|---|