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 | ₩87,611 | ₩88,388 | ₩86,002 | ₩86,391 | -1.39% | 307.9만 |
| 2026.10.08 | ₩85,064 | ₩87,410 | ₩85,064 | ₩87,168 | +2.47% | 297.3만 |
| 2026.10.07 | ₩85,667 | ₩86,525 | ₩84,984 | ₩85,252 | -0.48% | 216.2만 |
| 2026.10.06 | ₩88,080 | ₩88,080 | ₩86,002 | ₩86,605 | -1.67% | 294.6만 |
| 2026.10.05 | ₩89,111 | ₩89,111 | ₩85,855 | ₩87,423 | -1.89% | 305.2만 |
| 2026.10.02 | ₩89,152 | ₩90,076 | ₩88,374 | ₩89,460 | +0.35% | 347.6만 |
| 2026.10.01 | ₩85,091 | ₩87,825 | ₩84,716 | ₩87,651 | +3.01% | 330.3만 |
| 2026.09.30 | ₩86,646 | ₩87,262 | ₩85,185 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,212 |
| -1.65% |
| 300.1만 |
| 2026.09.29 | ₩85,493 | ₩86,713 | ₩84,863 | ₩86,016 | +0.61% | 252.5만 |
|---|
| 2026.09.28 | ₩84,636 | ₩86,404 | ₩84,582 | ₩85,158 | +0.62% | 351.7만 |
|---|
| 2026.09.25 | ₩87,544 | ₩88,830 | ₩84,703 | ₩85,319 | -2.54% | 504.1만 |
|---|
| 2026.09.24 | ₩90,157 | ₩90,773 | ₩87,664 | ₩87,771 | -2.65% | 237.8만 |
|---|
| 2026.09.23 | ₩89,701 | ₩92,582 | ₩88,870 | ₩90,009 | +0.34% | 367.1만 |
|---|
| 2026.09.22 | ₩90,612 | ₩91,657 | ₩88,991 | ₩89,902 | -0.78% | 437.5만 |
|---|
| 2026.09.21 | ₩89,808 | ₩90,492 | ₩86,914 | ₩89,272 | -0.60% | 312.5만 |
|---|
| 2026.09.18 | ₩89,312 | ₩89,621 | ₩87,932 | ₩89,353 | +0.05% | 396.3만 |
|---|
| 2026.09.17 | ₩89,580 | ₩91,255 | ₩89,205 | ₩89,339 | -0.27% | 341.8만 |
|---|
| 2026.09.16 | ₩88,053 | ₩89,647 | ₩87,141 | ₩88,147 | +0.11% | 1129.2만 |
|---|
| 2026.09.15 | ₩91,162 | ₩92,863 | ₩90,800 | ₩91,778 | +0.68% | 268.3만 |
|---|
| 2026.09.14 | ₩90,143 | ₩92,046 | ₩89,138 | ₩91,698 | +1.72% | 345.4만 |
|---|
| 2026.09.11 | ₩93,332 | ₩93,989 | ₩88,589 | ₩91,081 | -2.41% | 510.8만 |
|---|
| 2026.09.10 | ₩92,368 | ₩93,533 | ₩91,188 | ₩92,502 | +0.15% | 246.2만 |
|---|
| 2026.09.09 | ₩94,203 | ₩95,396 | ₩91,845 | ₩92,180 | -2.15% | 299.4만 |
|---|
| 2026.09.08 | ₩96,723 | ₩97,232 | ₩94,753 | ₩94,860 | -1.93% | 327.5만 |
|---|
| 2026.09.04 | ₩92,823 | ₩96,696 | ₩92,729 | ₩96,468 | +3.93% | 376.4만 |
|---|
| 2026.09.03 | ₩89,152 | ₩93,306 | ₩89,152 | ₩93,225 | +4.57% | 391.2만 |
|---|
| 2026.09.02 | ₩90,451 | ₩90,934 | ₩87,758 | ₩90,344 | -0.12% | 216.2만 |
|---|
| 2026.09.01 | ₩91,738 | ₩92,220 | ₩88,066 | ₩89,420 | -2.53% | 315.3만 |
|---|
| 2026.08.31 | ₩90,371 | ₩92,180 | ₩89,138 | ₩91,805 | +1.59% | 295.8만 |
|---|
| 2026.08.28 | ₩92,408 | ₩93,198 | ₩89,205 | ₩90,103 | -2.49% | 315.2만 |
|---|
| 2026.08.27 | ₩92,569 | ₩93,346 | ₩91,885 | ₩92,327 | -0.26% | 213.1만 |
|---|
| 2026.08.26 | ₩90,934 | ₩93,520 | ₩90,800 | ₩93,198 | +2.49% | 171.7만 |
|---|
| 2026.08.25 | ₩93,935 | ₩93,935 | ₩91,724 | ₩91,791 | -2.28% | 305.8만 |
|---|
| 2026.08.24 | ₩95,932 | ₩96,830 | ₩91,577 | ₩92,622 | -3.45% | 333.2만 |
|---|
| 2026.08.21 | ₩93,828 | ₩96,066 | ₩93,641 | ₩95,945 | +2.26% | 330.6만 |
|---|
| 2026.08.20 | ₩92,502 | ₩94,016 | ₩91,805 | ₩93,011 | +0.55% | 207.9만 |
|---|
| 2026.08.19 | ₩95,517 | ₩96,280 | ₩93,064 | ₩93,453 | -2.16% | 299.7만 |
|---|
| 2026.08.18 | ₩97,151 | ₩97,433 | ₩94,659 | ₩94,766 | -2.46% | 253.8만 |
|---|
| 2026.08.17 | ₩97,848 | ₩98,317 | ₩96,481 | ₩97,553 | -0.30% | 252.1만 |
|---|
| 2026.08.14 | ₩97,888 | ₩99,121 | ₩96,495 | ₩97,044 | -0.86% | 190.6만 |
|---|
| 2026.08.13 | ₩96,843 | ₩98,666 | ₩96,575 | ₩98,223 | +1.43% | 263만 |
|---|
| 2026.08.12 | ₩92,327 | ₩96,803 | ₩91,872 | ₩95,557 | +3.50% | 384.3만 |
|---|
| 2026.08.11 | ₩91,791 | ₩92,689 | ₩90,264 | ₩91,832 | +0.04% | 336.7만 |
|---|
| 2026.08.10 | ₩93,386 | ₩95,195 | ₩91,832 | ₩92,019 | -1.46% | 205만 |
|---|
| 2026.08.07 | ₩92,863 | ₩94,833 | ₩92,381 | ₩93,828 | +1.04% | 326만 |
|---|
| 2026.08.06 | ₩94,217 | ₩94,873 | ₩92,716 | ₩92,837 | -1.46% | 209.6만 |
|---|
| 2026.08.05 | ₩95,704 | ₩96,294 | ₩94,565 | ₩94,887 | -0.85% | 265.1만 |
|---|
| 2026.08.04 | ₩92,756 | ₩96,133 | ₩92,756 | ₩95,972 | +3.47% | 368.1만 |
|---|
| 2026.08.03 | ₩92,823 | ₩94,136 | ₩91,282 | ₩91,684 | -1.23% | 369.2만 |
|---|
| 2026.07.31 | ₩93,801 | ₩95,222 | ₩93,105 | ₩93,172 | -0.67% | 457만 |
|---|
| 2026.07.30 | ₩94,646 | ₩95,825 | ₩90,746 | ₩93,533 | -1.18% | 583.8만 |
|---|
| 2026.07.29 | ₩93,306 | ₩95,664 | ₩91,537 | ₩95,195 | +2.02% | 546.4만 |
|---|
| 2026.07.28 | ₩94,458 | ₩94,525 | ₩92,555 | ₩94,016 | -0.47% | 534.7만 |
|---|
| 2026.07.27 | ₩96,682 | ₩97,942 | ₩92,930 | ₩94,780 | -1.97% | 626.4만 |
|---|
| 2026.07.24 | ₩95,972 | ₩99,255 | ₩95,128 | ₩97,151 | +1.23% | 461.5만 |
|---|
| 2026.07.23 | ₩105,875 | ₩107,215 | ₩95,731 | ₩96,924 | -8.45% | 867.8만 |
|---|
| 2026.07.22 | ₩102,525 | ₩103,115 | ₩101,547 | ₩101,895 | -0.61% | 250.8만 |
|---|
| 2026.07.21 | ₩102,096 | ₩102,940 | ₩101,118 | ₩102,793 | +0.68% | 252.3만 |
|---|
| 2026.07.20 | ₩102,083 | ₩102,713 | ₩100,944 | ₩101,373 | -0.70% | 278.2만 |
|---|
| 2026.07.17 | ₩102,096 | ₩103,999 | ₩101,359 | ₩102,753 | +0.64% | 373.3만 |
|---|
| 2026.07.16 | ₩101,011 | ₩104,388 | ₩100,877 | ₩103,610 | +2.57% | 629.9만 |
|---|
| 2026.07.15 | ₩101,064 | ₩101,466 | ₩97,875 | ₩98,585 | -2.45% | 296만 |
|---|
| 2026.07.14 | ₩100,635 | ₩101,279 | ₩99,630 | ₩100,796 | +0.16% | 264.7만 |
|---|
| 2026.07.13 | ₩102,418 | ₩102,565 | ₩98,679 | ₩99,604 | -2.75% | 654.2만 |
|---|
| 2026.07.10 | ₩104,066 | ₩105,004 | ₩99,550 | ₩100,756 | -3.18% | 410.5만 |
|---|
| 2026.07.09 | ₩101,976 | ₩105,486 | ₩101,976 | ₩103,409 | +1.41% | 293.3만 |
|---|
| 2026.07.08 | ₩100,166 | ₩101,064 | ₩98,304 | ₩100,475 | +0.31% | 341.2만 |
|---|
| 2026.07.07 | ₩101,292 | ₩101,855 | ₩99,255 | ₩99,617 | -1.65% | 294.5만 |
|---|
| 2026.07.06 | ₩102,981 | ₩104,213 | ₩99,805 | ₩100,247 | -2.65% | 201만 |
|---|
| 2026.07.02 | ₩104,589 | ₩105,151 | ₩101,520 | ₩102,311 | -2.18% | 323.5만 |
|---|
| 2026.07.01 | ₩105,111 | ₩105,486 | ₩101,413 | ₩103,677 | -1.36% | 277.7만 |
|---|
| 2026.06.30 | ₩104,790 | ₩105,701 | ₩103,369 | ₩104,347 | -0.42% | 344.6만 |
|---|
| 2026.06.29 | ₩102,632 | ₩104,816 | ₩102,029 | ₩104,763 | +2.08% | 333.8만 |
|---|
| 2026.06.26 | ₩102,739 | ₩103,999 | ₩101,882 | ₩102,659 | -0.08% | 416.8만 |
|---|
| 2026.06.25 | ₩102,324 | ₩104,508 | ₩101,399 | ₩103,275 | +0.93% | 395.8만 |
|---|
| 2026.06.24 | ₩99,831 | ₩100,756 | ₩98,786 | ₩99,858 | +0.03% | 365.1만 |
|---|
| 2026.06.23 | ₩101,118 | ₩101,748 | ₩98,706 | ₩99,161 | -1.93% | 361.6만 |
|---|
| 2026.06.22 | ₩100,502 | ₩102,538 | ₩99,161 | ₩101,038 | +0.53% | 407.8만 |
|---|
| 2026.06.18 | ₩98,103 | ₩101,024 | ₩98,103 | ₩99,362 | +1.28% | 721.5만 |
|---|
| 2026.06.17 | ₩103,557 | ₩103,557 | ₩97,406 | ₩97,835 | -5.53% | 904.3만 |
|---|
| 2026.06.16 | ₩106,049 | ₩106,197 | ₩103,088 | ₩103,637 | -2.27% | 516.5만 |
|---|
| 2026.06.15 | ₩108,408 | ₩108,877 | ₩104,736 | ₩106,197 | -2.04% | 432.6만 |
|---|
| 2026.06.12 | ₩111,007 | ₩111,034 | ₩108,756 | ₩109,265 | -1.57% | 322.3만 |
|---|
| 2026.06.11 | ₩107,684 | ₩110,498 | ₩106,625 | ₩110,485 | +2.60% | 399만 |
|---|
| 2026.06.10 | ₩103,490 | ₩108,086 | ₩101,118 | ₩106,197 | +2.62% | 529.3만 |
|---|
| 2026.06.09 | ₩108,488 | ₩110,471 | ₩105,285 | ₩107,671 | -0.75% | 457.6만 |
|---|
| 2026.06.08 | ₩105,165 | ₩108,488 | ₩104,656 | ₩108,153 | +2.84% | 764.7만 |
|---|
| 2026.06.05 | ₩103,704 | ₩107,148 | ₩103,677 | ₩105,285 | +1.52% | 437.3만 |
|---|
| 2026.06.04 | ₩105,996 | ₩105,996 | ₩103,115 | ₩105,285 | -0.67% | 465.5만 |
|---|
| 2026.06.03 | ₩103,624 | ₩105,500 | ₩103,490 | ₩104,883 | +1.22% | 268.7만 |
|---|
| 2026.06.02 | ₩105,460 | ₩105,647 | ₩102,337 | ₩104,012 | -1.37% | 328만 |
|---|
| 2026.06.01 | ₩101,962 | ₩104,910 | ₩99,791 | ₩104,414 | +2.41% | 366.4만 |
|---|
| 2026.05.29 | ₩99,336 | ₩102,364 | ₩99,161 | ₩101,346 | +2.02% | 605.1만 |
|---|
| 2026.05.28 | ₩98,733 | ₩101,386 | ₩97,540 | ₩100,528 | +1.82% | 549.8만 |
|---|
| 2026.05.27 | ₩97,111 | ₩99,939 | ₩97,111 | ₩99,403 | +2.36% | 371.6만 |
|---|
| 2026.05.26 | ₩94,619 | ₩98,304 | ₩94,538 | ₩97,728 | +3.29% | 306.5만 |
|---|
| 2026.05.22 | ₩94,699 | ₩95,396 | ₩92,837 | ₩93,962 | -0.78% | 273.4만 |
|---|
| 2026.05.21 | ₩93,734 | ₩95,262 | ₩92,475 | ₩94,136 | +0.43% | 505.8만 |
|---|
| 2026.05.20 | ₩92,461 | ₩95,986 | ₩92,461 | ₩95,141 | +2.90% | 542.1만 |
|---|
| 2026.05.19 | ₩91,952 | ₩92,703 | ₩90,170 | ₩91,617 | -0.36% | 330.6만 |
|---|
| 2026.05.18 | ₩93,091 | ₩93,788 | ₩91,939 | ₩92,823 | -0.29% | 373.2만 |
|---|
| 2026.05.15 | ₩89,781 | ₩92,930 | ₩87,999 | ₩92,542 | +3.07% | 527.7만 |
|---|
| 2026.05.14 | ₩80,937 | ₩91,604 | ₩80,468 | ₩91,162 | +12.63% | 1472.3만 |
|---|
| 2026.05.13 | ₩79,852 | ₩81,554 | ₩79,637 | ₩80,093 | +0.30% | 373.5만 |
|---|
| 2026.05.12 | ₩82,934 | ₩83,041 | ₩79,517 | ₩80,267 | -3.22% | 359.1만 |
|---|
| 2026.05.11 | ₩85,627 | ₩86,177 | ₩82,612 | ₩82,974 | -3.10% | 411.7만 |
|---|
| 2026.05.08 | ₩85,641 | ₩86,458 | ₩84,421 | ₩85,828 | +0.22% | 202만 |
|---|
| 2026.05.07 | ₩85,600 | ₩87,356 | ₩84,448 | ₩85,011 | -0.69% | 394만 |
|---|
| 2026.05.06 | ₩82,331 | ₩87,490 | ₩82,331 | ₩86,123 | +4.61% | 1280.3만 |
|---|
| 2026.05.05 | ₩81,071 | ₩84,475 | ₩80,897 | ₩82,572 | +1.85% | 703.9만 |
|---|
| 2026.05.04 | ₩84,475 | ₩84,582 | ₩82,237 | ₩83,269 | -1.43% | 342.3만 |
|---|
| 2026.05.01 | ₩87,825 | ₩88,575 | ₩85,734 | ₩85,761 | -2.35% | 247.9만 |
|---|
| 2026.04.30 | ₩84,957 | ₩87,101 | ₩83,724 | ₩86,967 | +2.37% | 229.9만 |
|---|
| 2026.04.29 | ₩87,892 | ₩89,219 | ₩83,805 | ₩84,904 | -3.40% | 324.6만 |
|---|
| 2026.04.28 | ₩87,141 | ₩88,066 | ₩86,351 | ₩87,812 | +0.77% | 206.8만 |
|---|
| 2026.04.27 | ₩87,450 | ₩89,219 | ₩85,842 | ₩86,686 | -0.87% | 244만 |
|---|
| 2026.04.24 | ₩88,227 | ₩88,924 | ₩86,351 | ₩87,369 | -0.97% | 233.8만 |
|---|
| 2026.04.23 | ₩88,683 | ₩90,786 | ₩87,611 | ₩88,133 | -0.62% | 430.1만 |
|---|
| 2026.04.22 | ₩87,101 | ₩87,852 | ₩85,105 | ₩85,734 | -1.57% | 269만 |
|---|
| 2026.04.21 | ₩88,240 | ₩89,259 | ₩86,029 | ₩86,914 | -1.50% | 265.8만 |
|---|
| 2026.04.20 | ₩85,761 | ₩88,428 | ₩85,346 | ₩87,838 | +2.42% | 186.7만 |
|---|
| 2026.04.17 | ₩87,101 | ₩88,441 | ₩85,252 | ₩86,324 | -0.89% | 464.4만 |
|---|
| 2026.04.16 | ₩83,711 | ₩88,053 | ₩83,483 | ₩86,203 | +2.98% | 424.1만 |
|---|
| 2026.04.15 | ₩82,773 | ₩83,564 | ₩81,942 | ₩82,492 | -0.34% | 252.2만 |
|---|
| 2026.04.14 | ₩83,108 | ₩84,823 | ₩82,331 | ₩83,068 | -0.05% | 268.5만 |
|---|
| 2026.04.13 | ₩81,661 | ₩82,934 | ₩80,281 | ₩82,867 | +1.48% | 229.2만 |
|---|
| 2026.04.10 | ₩82,317 | ₩83,108 | ₩81,487 | ₩82,813 | +0.60% | 281.1만 |
|---|
| 2026.04.09 | ₩83,309 | ₩84,019 | ₩81,621 | ₩82,170 | -1.37% | 369.2만 |
|---|
| 2026.04.08 | ₩83,054 | ₩85,091 | ₩82,693 | ₩83,711 | +0.79% | 431.8만 |
|---|
| 2026.04.07 | ₩79,745 | ₩81,286 | ₩79,222 | ₩79,758 | +0.02% | 276.4만 |
|---|
| 2026.04.06 | ₩77,855 | ₩80,227 | ₩77,855 | ₩80,066 | +2.84% | 196.3만 |
|---|
| 2026.04.02 | ₩75,738 | ₩79,195 | ₩75,550 | ₩78,525 | +3.68% | 202.6만 |
|---|
| 2026.04.01 | ₩77,721 | ₩79,450 | ₩76,823 | ₩77,158 | -0.72% | 276.8만 |
|---|
| 2026.03.31 | ₩75,510 | ₩77,440 | ₩74,800 | ₩77,158 | +2.18% | 309.2만 |
|---|
| 2026.03.30 | ₩74,800 | ₩75,564 | ₩73,822 | ₩74,318 | -0.64% | 211.2만 |
|---|
| 2026.03.27 | ₩74,478 | ₩74,961 | ₩73,366 | ₩74,438 | -0.05% | 284.8만 |
|---|
| 2026.03.26 | ₩74,599 | ₩75,872 | ₩74,063 | ₩74,385 | -0.29% | 273.4만 |
|---|
| 2026.03.25 | ₩74,827 | ₩75,631 | ₩73,607 | ₩75,497 | +0.90% | 306.5만 |
|---|
| 2026.03.24 | ₩71,718 | ₩75,148 | ₩71,544 | ₩73,714 | +2.78% | 348.9만 |
|---|
| 2026.03.23 | ₩74,237 | ₩75,751 | ₩72,495 | ₩72,589 | -2.22% | 327.8만 |
|---|
| 2026.03.20 | ₩71,557 | ₩72,133 | ₩70,190 | ₩71,396 | -0.22% | 316.3만 |
|---|
| 2026.03.19 | ₩70,016 | ₩71,731 | ₩69,627 | ₩71,517 | +2.14% | 269.7만 |
|---|
| 2026.03.18 | ₩71,168 | ₩72,482 | ₩69,493 | ₩70,887 | -0.40% | 459.9만 |
|---|
| 2026.03.17 | ₩72,039 | ₩72,776 | ₩69,199 | ₩70,190 | -2.57% | 271.5만 |
|---|
| 2026.03.16 | ₩71,450 | ₩72,200 | ₩69,721 | ₩71,222 | -0.32% | 314.6만 |
|---|
| 2026.03.13 | ₩73,031 | ₩73,286 | ₩69,359 | ₩69,587 | -4.72% | 508.2만 |
|---|
| 2026.03.12 | ₩73,165 | ₩73,353 | ₩69,587 | ₩69,694 | -4.74% | 463.8만 |
|---|
| 2026.03.11 | ₩76,006 | ₩76,636 | ₩72,951 | ₩74,679 | -1.75% | 211.8만 |
|---|
| 2026.03.10 | ₩77,038 | ₩79,088 | ₩76,113 | ₩76,810 | -0.30% | 282만 |
|---|
| 2026.03.09 | ₩74,840 | ₩77,560 | ₩72,642 | ₩77,386 | +3.40% | 377.1만 |
|---|
| 2026.03.06 | ₩79,758 | ₩79,758 | ₩75,416 | ₩76,207 | -4.45% | 352만 |
|---|
| 2026.03.05 | ₩83,818 | ₩84,381 | ₩80,790 | ₩81,755 | -2.46% | 266만 |
|---|
| 2026.03.04 | ₩83,992 | ₩85,895 | ₩83,121 | ₩85,091 | +1.31% | 312만 |
|---|
| 2026.03.03 | ₩81,366 | ₩83,229 | ₩79,021 | ₩82,559 | +1.47% | 217.9만 |
|---|
| 2026.03.02 | ₩82,880 | ₩85,547 | ₩81,178 | ₩83,416 | +0.65% | 228.3만 |
|---|
| 2026.02.27 | ₩81,406 | ₩84,394 | ₩81,379 | ₩84,314 | +3.57% | 347.1만 |
|---|
| 2026.02.26 | ₩79,343 | ₩83,470 | ₩78,472 | ₩82,679 | +4.21% | 372.2만 |
|---|
| 2026.02.25 | ₩80,937 | ₩81,165 | ₩78,244 | ₩78,686 | -2.78% | 189.7만 |
|---|
| 2026.02.24 | ₩79,544 | ₩80,977 | ₩79,235 | ₩80,709 | +1.47% | 233.8만 |
|---|
| 2026.02.23 | ₩81,996 | ₩82,090 | ₩78,606 | ₩79,329 | -3.25% | 207.8만 |
|---|
| 2026.02.20 | ₩79,021 | ₩83,925 | ₩79,021 | ₩82,679 | +4.63% | 382.3만 |
|---|
| 2026.02.19 | ₩79,061 | ₩79,946 | ₩78,713 | ₩79,329 | +0.34% | 331.9만 |
|---|
| 2026.02.18 | ₩80,227 | ₩80,991 | ₩79,128 | ₩79,530 | -0.87% | 236.8만 |
|---|
| 2026.02.17 | ₩79,664 | ₩81,299 | ₩79,276 | ₩80,240 | +0.72% | 218.4만 |
|---|
| 2026.02.13 | ₩80,415 | ₩80,736 | ₩78,445 | ₩79,798 | -0.77% | 265.1만 |
|---|
| 2026.02.12 | ₩82,585 | ₩83,108 | ₩76,194 | ₩80,267 | -2.81% | 590.9만 |
|---|
| 2026.02.11 | ₩80,468 | ₩83,349 | ₩80,415 | ₩80,750 | +0.35% | 319.1만 |
|---|
| 2026.02.10 | ₩78,753 | ₩81,098 | ₩78,753 | ₩80,468 | +2.18% | 212.2만 |
|---|
| 2026.02.09 | ₩80,750 | ₩80,790 | ₩78,713 | ₩79,356 | -1.73% | 253.3만 |
|---|
| 2026.02.06 | ₩78,900 | ₩80,964 | ₩78,217 | ₩80,629 | +2.19% | 326.6만 |
|---|
| 2026.02.05 | ₩79,798 | ₩81,594 | ₩79,088 | ₩79,276 | -0.65% | 330.9만 |
|---|
| 2026.02.04 | ₩80,401 | ₩82,116 | ₩79,731 | ₩80,616 | +0.27% | 387.6만 |
|---|
| 2026.02.03 | ₩79,075 | ₩81,741 | ₩79,075 | ₩80,066 | +1.25% | 444.2만 |
|---|
| 2026.02.02 | ₩74,117 | ₩79,289 | ₩73,996 | ₩79,276 | +6.96% | 661.3만 |
|---|
| 2026.01.30 | ₩73,607 | ₩74,318 | ₩73,071 | ₩73,835 | +0.31% | 171.3만 |
|---|
| 2026.01.29 | ₩74,572 | ₩75,269 | ₩73,111 | ₩74,800 | +0.31% | 194.3만 |
|---|
| 2026.01.28 | ₩73,849 | ₩75,483 | ₩73,674 | ₩74,465 | +0.83% | 246.2만 |
|---|
| 2026.01.27 | ₩75,336 | ₩75,604 | ₩73,473 | ₩73,567 | -2.35% | 276.6만 |
|---|
| 2026.01.26 | ₩76,301 | ₩76,864 | ₩75,363 | ₩75,403 | -1.18% | 294.9만 |
|---|
| 2026.01.23 | ₩79,021 | ₩79,463 | ₩76,194 | ₩76,314 | -3.43% | 572.3만 |
|---|
| 2026.01.22 | ₩78,431 | ₩80,254 | ₩76,743 | ₩79,651 | +1.55% | 738.2만 |
|---|
| 2026.01.21 | ₩73,701 | ₩78,740 | ₩73,701 | ₩77,627 | +5.33% | 666만 |
|---|
| 2026.01.20 | ₩75,175 | ₩75,658 | ₩73,607 | ₩73,795 | -1.84% | 327.5만 |
|---|
| 2026.01.16 | ₩76,596 | ₩77,547 | ₩75,122 | ₩75,912 | -0.89% | 278.6만 |
|---|
| 2026.01.15 | ₩76,904 | ₩77,641 | ₩76,073 | ₩77,065 | +0.21% | 245.7만 |
|---|
| 2026.01.14 | ₩76,957 | ₩76,957 | ₩75,081 | ₩76,609 | -0.45% | 277.3만 |
|---|
| 2026.01.13 | ₩76,019 | ₩77,225 | ₩75,765 | ₩76,502 | +0.63% | 182.5만 |
|---|
| 2026.01.12 | ₩75,979 | ₩76,421 | ₩75,309 | ₩76,046 | +0.09% | 227만 |
|---|
| 2026.01.09 | ₩77,051 | ₩77,400 | ₩75,564 | ₩76,622 | -0.56% | 378.1만 |
|---|
| 2026.01.08 | ₩73,674 | ₩77,011 | ₩73,580 | ₩76,194 | +3.42% | 503.7만 |
|---|
| 2026.01.07 | ₩73,755 | ₩74,344 | ₩72,200 | ₩73,889 | +0.18% | 428.5만 |
|---|
| 2026.01.06 | ₩71,879 | ₩74,197 | ₩71,879 | ₩73,755 | +2.61% | 398.7만 |
|---|
| 2026.01.05 | ₩69,560 | ₩73,353 | ₩69,413 | ₩72,428 | +4.12% | 312.2만 |
|---|
| 2026.01.02 | ₩70,204 | ₩70,632 | ₩69,413 | ₩69,989 | -0.31% | 237.6만 |
|---|
| 2025.12.31 | ₩70,512 | ₩70,686 | ₩69,922 | ₩70,056 | -0.65% | 160.8만 |
|---|
| 2025.12.30 | ₩71,235 | ₩71,503 | ₩70,257 | ₩70,485 | -1.05% | 111.3만 |
|---|
| 2025.12.29 | ₩71,450 | ₩71,651 | ₩70,900 | ₩71,369 | -0.11% | 154.6만 |
|---|
| 2025.12.26 | ₩71,477 | ₩71,771 | ₩71,048 | ₩71,410 | -0.09% | 94.9만 |
|---|
| 2025.12.24 | ₩72,013 | ₩72,214 | ₩71,624 | ₩71,785 | -0.32% | 53.8만 |
|---|
| 2025.12.23 | ₩71,450 | ₩72,026 | ₩71,155 | ₩71,838 | +0.54% | 230만 |
|---|
| 2025.12.22 | ₩70,351 | ₩72,080 | ₩70,284 | ₩71,624 | +1.81% | 220.5만 |
|---|
| 2025.12.19 | ₩70,150 | ₩70,927 | ₩69,252 | ₩70,163 | +0.02% | 359.2만 |
|---|
| 2025.12.18 | ₩71,101 | ₩71,570 | ₩69,882 | ₩70,485 | -0.87% | 320.5만 |
|---|
| 2025.12.17 | ₩71,329 | ₩72,106 | ₩70,431 | ₩70,565 | -1.07% | 239만 |
|---|
| 2025.12.16 | ₩71,651 | ₩72,589 | ₩71,088 | ₩71,624 | -0.04% | 349.5만 |
|---|
| 2025.12.15 | ₩71,450 | ₩72,187 | ₩70,793 | ₩71,289 | -0.23% | 547.3만 |
|---|
| 2025.12.12 | ₩70,619 | ₩71,517 | ₩69,735 | ₩71,316 | +0.99% | 472.6만 |
|---|
| 2025.12.11 | ₩69,346 | ₩71,691 | ₩69,239 | ₩70,338 | +1.43% | 411.3만 |
|---|
| 2025.12.10 | ₩66,599 | ₩69,400 | ₩66,331 | ₩69,024 | +3.64% | 427만 |
|---|
| 2025.12.09 | ₩68,622 | ₩68,931 | ₩66,478 | ₩66,706 | -2.79% | 440.9만 |
|---|
| 2025.12.08 | ₩68,823 | ₩70,445 | ₩68,180 | ₩68,354 | -0.68% | 318.8만 |
|---|
| 2025.12.05 | ₩67,818 | ₩69,547 | ₩67,818 | ₩68,743 | +1.36% | 296.6만 |
|---|
| 2025.12.04 | ₩67,966 | ₩69,266 | ₩67,818 | ₩68,247 | +0.41% | 346.9만 |
|---|
| 2025.12.03 | ₩65,634 | ₩68,542 | ₩65,487 | ₩67,966 | +3.55% | 546.7만 |
|---|
| 2025.12.02 | ₩62,887 | ₩65,594 | ₩62,767 | ₩65,447 | +4.07% | 438.1만 |
|---|
| 2025.12.01 | ₩61,453 | ₩63,664 | ₩61,159 | ₩63,437 | +3.23% | 310.6만 |
|---|
| 2025.11.28 | ₩61,909 | ₩62,070 | ₩61,172 | ₩61,373 | -0.87% | 103.4만 |
|---|
| 2025.11.26 | ₩60,368 | ₩61,989 | ₩60,368 | ₩61,373 | +1.66% | 173.7만 |
|---|
| 2025.11.25 | ₩60,073 | ₩61,453 | ₩59,979 | ₩60,891 | +1.36% | 224.3만 |
|---|
| 2025.11.24 | ₩59,215 | ₩59,899 | ₩58,545 | ₩59,510 | +0.50% | 242.3만 |
|---|
| 2025.11.21 | ₩56,401 | ₩59,926 | ₩56,174 | ₩59,189 | +4.94% | 373.1만 |
|---|
| 2025.11.20 | ₩56,535 | ₩57,339 | ₩55,530 | ₩55,852 | -1.21% | 242만 |
|---|
| 2025.11.19 | ₩56,147 | ₩56,830 | ₩55,410 | ₩55,919 | -0.41% | 234.2만 |
|---|
| 2025.11.18 | ₩55,946 | ₩56,978 | ₩55,517 | ₩56,187 | +0.43% | 242.8만 |
|---|
| 2025.11.17 | ₩57,607 | ₩57,607 | ₩55,262 | ₩56,080 | -2.65% | 304.4만 |
|---|
| 2025.11.14 | ₩58,237 | ₩58,559 | ₩57,219 | ₩57,581 | -1.13% | 222.8만 |
|---|
| 2025.11.13 | ₩59,550 | ₩60,220 | ₩58,237 | ₩58,854 | -1.17% | 221.9만 |
|---|
| 2025.11.12 | ₩59,725 | ₩61,346 | ₩59,497 | ₩60,046 | +0.54% | 252.2만 |
|---|
| 2025.11.11 | ₩60,301 | ₩60,904 | ₩58,666 | ₩59,416 | -1.47% | 406.9만 |
|---|
| 2025.11.10 | ₩62,056 | ₩62,391 | ₩59,430 | ₩61,386 | -1.08% | 277.1만 |
|---|
| 2025.11.07 | ₩59,001 | ₩62,164 | ₩58,947 | ₩62,070 | +5.20% | 288.9만 |
|---|
| 2025.11.06 | ₩59,403 | ₩59,952 | ₩58,840 | ₩59,416 | +0.02% | 207.5만 |
|---|
| 2025.11.05 | ₩60,019 | ₩60,824 | ₩57,996 | ₩59,738 | -0.47% | 218.1만 |
|---|
| 2025.11.04 | ₩58,358 | ₩60,301 | ₩58,050 | ₩60,019 | +2.85% | 254.3만 |
|---|
| 2025.11.03 | ₩60,194 | ₩60,716 | ₩58,572 | ₩58,800 | -2.32% | 301.9만 |
|---|
| 2025.10.31 | ₩58,076 | ₩60,877 | ₩57,889 | ₩60,462 | +4.11% | 450.6만 |
|---|
| 2025.10.30 | ₩59,256 | ₩59,845 | ₩58,076 | ₩58,331 | -1.56% | 536.3만 |
|---|
| 2025.10.29 | ₩58,854 | ₩60,368 | ₩58,210 | ₩59,617 | +1.30% | 406만 |
|---|
| 2025.10.28 | ₩60,824 | ₩60,824 | ₩58,639 | ₩58,639 | -3.59% | 310.9만 |
|---|
| 2025.10.27 | ₩61,306 | ₩62,083 | ₩60,127 | ₩60,435 | -1.42% | 411.2만 |
|---|
| 2025.10.24 | ₩59,256 | ₩61,132 | ₩58,988 | ₩60,743 | +2.51% | 510.9만 |
|---|
| 2025.10.23 | ₩60,917 | ₩63,664 | ₩58,639 | ₩58,974 | -3.19% | 1130.3만 |
|---|
| 2025.10.22 | ₩63,437 | ₩64,830 | ₩63,008 | ₩63,504 | +0.11% | 622만 |
|---|
| 2025.10.21 | ₩63,597 | ₩64,763 | ₩63,088 | ₩63,597 | 0.00% | 401만 |
|---|
| 2025.10.20 | ₩63,557 | ₩64,576 | ₩63,115 | ₩63,745 | +0.30% | 364.3만 |
|---|
| 2025.10.17 | ₩62,927 | ₩63,664 | ₩61,306 | ₩63,035 | +0.17% | 513.4만 |
|---|
| 2025.10.16 | ₩62,981 | ₩63,490 | ₩61,011 | ₩63,035 | +0.09% | 596.7만 |
|---|
| 2025.10.15 | ₩58,854 | ₩59,778 | ₩58,505 | ₩59,229 | +0.64% | 299만 |
|---|
| 2025.10.14 | ₩56,951 | ₩58,907 | ₩56,803 | ₩58,505 | +2.73% | 302만 |
|---|
| 2025.10.13 | ₩57,554 | ₩58,117 | ₩56,870 | ₩57,259 | -0.51% | 343.1만 |
|---|
| 2025.10.10 | ₩60,086 | ₩60,086 | ₩56,442 | ₩56,777 | -5.51% | 567.9만 |
|---|