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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩89,176 | ₩89,176 | ₩85,046 | ₩86,454 | -3.05% | 1421.1만 |
| 2026.09.28–2026.10.02 | ₩84,697 | ₩90,141 | ₩84,643 | ₩89,524 | +5.70% | 1582.2만 |
| 2026.09.21–2026.09.25 | ₩89,873 | ₩92,649 | ₩84,764 | ₩85,381 | -5.00% | 1858.9만 |
| 2026.09.14–2026.09.18 | ₩90,208 | ₩92,931 | ₩87,205 | ₩89,417 | -0.88% | 2481만 |
| 2026.09.08–2026.09.11 | ₩96,793 | ₩97,302 | ₩88,653 | ₩91,147 | -5.83% | 1383.9만 |
| 2026.08.31–2026.09.04 | ₩90,436 | ₩96,766 | ₩87,821 | ₩96,538 | +6.75% | 1594.9만 |
| 2026.08.24–2026.08.28 | ₩96,001 | ₩96,900 | ₩89,270 | ₩90,168 | -6.08% | 1339.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩97,919 |
| ₩98,388 |
| ₩91,871 |
| ₩96,015 |
| -1.94% |
| 1344.1만 |
| 2026.08.10–2026.08.14 | ₩93,454 | ₩99,193 | ₩90,329 | ₩97,114 | +3.92% | 1379.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩92,890 | ₩96,364 | ₩91,348 | ₩93,896 | +1.08% | 1537.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩96,752 | ₩98,013 | ₩90,812 | ₩93,239 | -3.63% | 2748.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩102,157 | ₩107,293 | ₩95,197 | ₩97,222 | -4.83% | 2110.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩102,492 | ₩104,463 | ₩97,946 | ₩102,827 | +0.33% | 2218.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩103,055 | ₩105,563 | ₩98,375 | ₩100,829 | -2.16% | 1540.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩102,706 | ₩105,777 | ₩101,486 | ₩102,385 | -0.31% | 1279.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩100,574 | ₩104,584 | ₩98,777 | ₩102,733 | +2.15% | 1947.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩108,486 | ₩108,955 | ₩97,477 | ₩99,434 | -8.34% | 2575만 |
|---|
| 2026.06.08–2026.06.12 | ₩105,241 | ₩111,114 | ₩101,191 | ₩109,344 | +3.90% | 2472.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩102,036 | ₩107,226 | ₩99,864 | ₩105,362 | +3.26% | 1865.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩94,687 | ₩102,438 | ₩94,607 | ₩101,419 | +7.11% | 1833만 |
|---|
| 2026.05.18–2026.05.22 | ₩93,159 | ₩96,055 | ₩90,235 | ₩94,030 | +0.94% | 2025.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩85,689 | ₩92,998 | ₩79,574 | ₩92,609 | +8.08% | 3144.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩84,536 | ₩87,553 | ₩80,956 | ₩85,890 | +1.60% | 2922.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩87,513 | ₩89,283 | ₩83,785 | ₩85,823 | -1.93% | 1253.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩85,823 | ₩90,852 | ₩85,166 | ₩87,433 | +1.87% | 1385.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩81,720 | ₩88,505 | ₩80,339 | ₩86,387 | +5.71% | 1638.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩77,912 | ₩85,153 | ₩77,912 | ₩82,873 | +6.37% | 1554.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩74,854 | ₩79,507 | ₩73,875 | ₩78,582 | +4.98% | 999.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩74,291 | ₩75,927 | ₩71,595 | ₩74,492 | +0.27% | 1541.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩71,502 | ₩72,829 | ₩69,249 | ₩71,448 | -0.08% | 1632.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩74,894 | ₩79,145 | ₩69,410 | ₩69,638 | -7.02% | 1842.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩82,940 | ₩85,957 | ₩75,471 | ₩76,262 | -8.05% | 1376.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩82,055 | ₩84,456 | ₩78,300 | ₩84,375 | +2.83% | 1350.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩79,722 | ₩83,986 | ₩78,770 | ₩82,739 | +3.78% | 1169.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩80,808 | ₩83,410 | ₩76,249 | ₩79,856 | -1.18% | 1640.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩74,170 | ₩82,176 | ₩74,049 | ₩80,687 | +8.79% | 2150.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩76,356 | ₩76,919 | ₩73,124 | ₩73,889 | -3.23% | 1183.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩75,230 | ₩80,312 | ₩73,661 | ₩76,369 | +1.52% | 2304만 |
|---|
| 2026.01.12–2026.01.16 | ₩76,034 | ₩77,697 | ₩75,136 | ₩75,967 | -0.09% | 1211.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩69,611 | ₩77,456 | ₩69,463 | ₩76,678 | +10.15% | 2021.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩71,502 | ₩71,703 | ₩69,463 | ₩70,040 | -2.04% | 664.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩70,402 | ₩72,266 | ₩70,335 | ₩71,461 | +1.50% | 599.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩71,502 | ₩72,641 | ₩69,302 | ₩70,214 | -1.80% | 1815.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩68,873 | ₩71,743 | ₩66,379 | ₩71,367 | +3.62% | 2070.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩61,498 | ₩69,597 | ₩61,203 | ₩68,793 | +11.86% | 1938.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩59,258 | ₩62,115 | ₩58,588 | ₩61,417 | +3.64% | 743.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩57,649 | ₩59,969 | ₩55,302 | ₩59,232 | +2.74% | 1396.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩62,101 | ₩62,436 | ₩57,260 | ₩57,622 | -7.21% | 1380.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩60,237 | ₩62,209 | ₩58,038 | ₩62,115 | +3.12% | 1270.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩61,350 | ₩62,128 | ₩57,931 | ₩60,505 | -1.38% | 2115만 |
|---|
| 2025.10.20–2025.10.24 | ₩63,603 | ₩64,877 | ₩58,682 | ₩60,787 | -4.43% | 3028.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩57,596 | ₩63,710 | ₩56,845 | ₩63,080 | +9.52% | 2054.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩60,130 | ₩60,130 | ₩56,482 | ₩56,818 | -5.51% | 567.9만 |
|---|