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 | ₩87,709 | ₩88,487 | ₩86,099 | ₩86,488 | -1.39% | 307.9만 |
| 2026.10.08 | ₩85,160 | ₩87,507 | ₩85,160 | ₩87,266 | +2.47% | 297.3만 |
| 2026.10.07 | ₩85,763 | ₩86,622 | ₩85,079 | ₩85,348 | -0.48% | 216.2만 |
| 2026.10.06 | ₩88,178 | ₩88,178 | ₩86,099 | ₩86,702 | -1.67% | 294.6만 |
| 2026.10.05 | ₩89,211 | ₩89,211 | ₩85,951 | ₩87,521 | -1.89% | 305.2만 |
| 2026.10.02 | ₩89,251 | ₩90,177 | ₩88,473 | ₩89,560 | +0.35% | 347.6만 |
| 2026.10.01 | ₩85,187 | ₩87,923 | ₩84,811 | ₩87,749 | +3.01% | 330.3만 |
| 2026.09.30 | ₩86,743 | ₩87,360 | ₩85,280 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,307 |
| -1.65% |
| 300.1만 |
| 2026.09.29 | ₩85,589 | ₩86,810 | ₩84,958 | ₩86,112 | +0.61% | 252.5만 |
|---|
| 2026.09.28 | ₩84,730 | ₩86,501 | ₩84,677 | ₩85,254 | +0.62% | 351.7만 |
|---|
| 2026.09.25 | ₩87,642 | ₩88,929 | ₩84,797 | ₩85,415 | -2.54% | 504.1만 |
|---|
| 2026.09.24 | ₩90,257 | ₩90,875 | ₩87,762 | ₩87,870 | -2.65% | 237.8만 |
|---|
| 2026.09.23 | ₩89,801 | ₩92,686 | ₩88,970 | ₩90,110 | +0.34% | 367.1만 |
|---|
| 2026.09.22 | ₩90,714 | ₩91,760 | ₩89,090 | ₩90,003 | -0.78% | 437.5만 |
|---|
| 2026.09.21 | ₩89,909 | ₩90,593 | ₩87,011 | ₩89,372 | -0.60% | 312.5만 |
|---|
| 2026.09.18 | ₩89,412 | ₩89,721 | ₩88,031 | ₩89,453 | +0.05% | 396.3만 |
|---|
| 2026.09.17 | ₩89,681 | ₩91,358 | ₩89,305 | ₩89,439 | -0.27% | 341.8만 |
|---|
| 2026.09.16 | ₩88,151 | ₩89,748 | ₩87,239 | ₩88,245 | +0.11% | 1129.2만 |
|---|
| 2026.09.15 | ₩91,264 | ₩92,967 | ₩90,901 | ₩91,881 | +0.68% | 268.3만 |
|---|
| 2026.09.14 | ₩90,244 | ₩92,149 | ₩89,238 | ₩91,800 | +1.72% | 345.4만 |
|---|
| 2026.09.11 | ₩93,437 | ₩94,094 | ₩88,688 | ₩91,183 | -2.41% | 510.8만 |
|---|
| 2026.09.10 | ₩92,471 | ₩93,638 | ₩91,290 | ₩92,605 | +0.15% | 246.2만 |
|---|
| 2026.09.09 | ₩94,309 | ₩95,503 | ₩91,948 | ₩92,283 | -2.15% | 299.4만 |
|---|
| 2026.09.08 | ₩96,831 | ₩97,341 | ₩94,859 | ₩94,966 | -1.93% | 327.5만 |
|---|
| 2026.09.04 | ₩92,927 | ₩96,804 | ₩92,833 | ₩96,576 | +3.93% | 376.4만 |
|---|
| 2026.09.03 | ₩89,251 | ₩93,410 | ₩89,251 | ₩93,330 | +4.57% | 391.2만 |
|---|
| 2026.09.02 | ₩90,553 | ₩91,036 | ₩87,856 | ₩90,445 | -0.12% | 216.2만 |
|---|
| 2026.09.01 | ₩91,840 | ₩92,323 | ₩88,165 | ₩89,520 | -2.53% | 315.3만 |
|---|
| 2026.08.31 | ₩90,472 | ₩92,283 | ₩89,238 | ₩91,908 | +1.59% | 295.8만 |
|---|
| 2026.08.28 | ₩92,511 | ₩93,303 | ₩89,305 | ₩90,204 | -2.49% | 315.2만 |
|---|
| 2026.08.27 | ₩92,672 | ₩93,450 | ₩91,988 | ₩92,431 | -0.26% | 213.1만 |
|---|
| 2026.08.26 | ₩91,036 | ₩93,625 | ₩90,901 | ₩93,303 | +2.49% | 171.7만 |
|---|
| 2026.08.25 | ₩94,041 | ₩94,041 | ₩91,827 | ₩91,894 | -2.28% | 305.8만 |
|---|
| 2026.08.24 | ₩96,039 | ₩96,938 | ₩91,679 | ₩92,726 | -3.45% | 333.2만 |
|---|
| 2026.08.21 | ₩93,933 | ₩96,174 | ₩93,745 | ₩96,053 | +2.26% | 330.6만 |
|---|
| 2026.08.20 | ₩92,605 | ₩94,121 | ₩91,908 | ₩93,115 | +0.55% | 207.9만 |
|---|
| 2026.08.19 | ₩95,624 | ₩96,388 | ₩93,169 | ₩93,558 | -2.16% | 299.7만 |
|---|
| 2026.08.18 | ₩97,260 | ₩97,542 | ₩94,765 | ₩94,872 | -2.46% | 253.8만 |
|---|
| 2026.08.17 | ₩97,958 | ₩98,427 | ₩96,589 | ₩97,663 | -0.30% | 252.1만 |
|---|
| 2026.08.14 | ₩97,998 | ₩99,232 | ₩96,603 | ₩97,153 | -0.86% | 190.6만 |
|---|
| 2026.08.13 | ₩96,952 | ₩98,776 | ₩96,683 | ₩98,333 | +1.43% | 263만 |
|---|
| 2026.08.12 | ₩92,431 | ₩96,911 | ₩91,975 | ₩95,664 | +3.50% | 384.3만 |
|---|
| 2026.08.11 | ₩91,894 | ₩92,793 | ₩90,365 | ₩91,934 | +0.04% | 336.7만 |
|---|
| 2026.08.10 | ₩93,491 | ₩95,302 | ₩91,934 | ₩92,122 | -1.46% | 205만 |
|---|
| 2026.08.07 | ₩92,967 | ₩94,939 | ₩92,484 | ₩93,933 | +1.04% | 326만 |
|---|
| 2026.08.06 | ₩94,322 | ₩94,980 | ₩92,820 | ₩92,941 | -1.46% | 209.6만 |
|---|
| 2026.08.05 | ₩95,811 | ₩96,402 | ₩94,671 | ₩94,993 | -0.85% | 265.1만 |
|---|
| 2026.08.04 | ₩92,860 | ₩96,241 | ₩92,860 | ₩96,080 | +3.47% | 368.1만 |
|---|
| 2026.08.03 | ₩92,927 | ₩94,242 | ₩91,384 | ₩91,787 | -1.23% | 369.2만 |
|---|
| 2026.07.31 | ₩93,906 | ₩95,328 | ₩93,209 | ₩93,276 | -0.67% | 457만 |
|---|
| 2026.07.30 | ₩94,752 | ₩95,932 | ₩90,848 | ₩93,638 | -1.18% | 583.8만 |
|---|
| 2026.07.29 | ₩93,410 | ₩95,771 | ₩91,639 | ₩95,302 | +2.02% | 546.4만 |
|---|
| 2026.07.28 | ₩94,564 | ₩94,631 | ₩92,659 | ₩94,121 | -0.47% | 534.7만 |
|---|
| 2026.07.27 | ₩96,791 | ₩98,052 | ₩93,034 | ₩94,886 | -1.97% | 626.4만 |
|---|
| 2026.07.24 | ₩96,080 | ₩99,366 | ₩95,235 | ₩97,260 | +1.23% | 461.5만 |
|---|
| 2026.07.23 | ₩105,993 | ₩107,335 | ₩95,838 | ₩97,032 | -8.45% | 867.8만 |
|---|
| 2026.07.22 | ₩102,640 | ₩103,230 | ₩101,660 | ₩102,009 | -0.61% | 250.8만 |
|---|
| 2026.07.21 | ₩102,210 | ₩103,056 | ₩101,231 | ₩102,908 | +0.68% | 252.3만 |
|---|
| 2026.07.20 | ₩102,197 | ₩102,828 | ₩101,057 | ₩101,486 | -0.70% | 278.2만 |
|---|
| 2026.07.17 | ₩102,210 | ₩104,115 | ₩101,473 | ₩102,868 | +0.64% | 373.3만 |
|---|
| 2026.07.16 | ₩101,124 | ₩104,504 | ₩100,990 | ₩103,726 | +2.57% | 629.9만 |
|---|
| 2026.07.15 | ₩101,177 | ₩101,580 | ₩97,985 | ₩98,696 | -2.45% | 296만 |
|---|
| 2026.07.14 | ₩100,748 | ₩101,392 | ₩99,742 | ₩100,909 | +0.16% | 264.7만 |
|---|
| 2026.07.13 | ₩102,532 | ₩102,680 | ₩98,790 | ₩99,715 | -2.75% | 654.2만 |
|---|
| 2026.07.10 | ₩104,182 | ₩105,122 | ₩99,662 | ₩100,869 | -3.18% | 410.5만 |
|---|
| 2026.07.09 | ₩102,090 | ₩105,604 | ₩102,090 | ₩103,525 | +1.41% | 293.3만 |
|---|
| 2026.07.08 | ₩100,279 | ₩101,177 | ₩98,414 | ₩100,587 | +0.31% | 341.2만 |
|---|
| 2026.07.07 | ₩101,405 | ₩101,969 | ₩99,366 | ₩99,729 | -1.65% | 294.5만 |
|---|
| 2026.07.06 | ₩103,096 | ₩104,330 | ₩99,916 | ₩100,359 | -2.65% | 201만 |
|---|
| 2026.07.02 | ₩104,706 | ₩105,269 | ₩101,634 | ₩102,425 | -2.18% | 323.5만 |
|---|
| 2026.07.01 | ₩105,229 | ₩105,604 | ₩101,526 | ₩103,793 | -1.36% | 277.7만 |
|---|
| 2026.06.30 | ₩104,907 | ₩105,819 | ₩103,485 | ₩104,464 | -0.42% | 344.6만 |
|---|
| 2026.06.29 | ₩102,747 | ₩104,934 | ₩102,143 | ₩104,880 | +2.08% | 333.8만 |
|---|
| 2026.06.26 | ₩102,854 | ₩104,115 | ₩101,996 | ₩102,774 | -0.08% | 416.8만 |
|---|
| 2026.06.25 | ₩102,438 | ₩104,625 | ₩101,513 | ₩103,391 | +0.93% | 395.8만 |
|---|
| 2026.06.24 | ₩99,943 | ₩100,869 | ₩98,897 | ₩99,970 | +0.03% | 365.1만 |
|---|
| 2026.06.23 | ₩101,231 | ₩101,862 | ₩98,816 | ₩99,272 | -1.93% | 361.6만 |
|---|
| 2026.06.22 | ₩100,614 | ₩102,653 | ₩99,272 | ₩101,151 | +0.53% | 407.8만 |
|---|
| 2026.06.18 | ₩98,213 | ₩101,137 | ₩98,213 | ₩99,474 | +1.28% | 721.5만 |
|---|
| 2026.06.17 | ₩103,673 | ₩103,673 | ₩97,515 | ₩97,944 | -5.53% | 904.3만 |
|---|
| 2026.06.16 | ₩106,168 | ₩106,315 | ₩103,203 | ₩103,753 | -2.27% | 516.5만 |
|---|
| 2026.06.15 | ₩108,529 | ₩108,999 | ₩104,853 | ₩106,315 | -2.04% | 432.6만 |
|---|
| 2026.06.12 | ₩111,132 | ₩111,158 | ₩108,878 | ₩109,388 | -1.57% | 322.3만 |
|---|
| 2026.06.11 | ₩107,805 | ₩110,622 | ₩106,745 | ₩110,608 | +2.60% | 399만 |
|---|
| 2026.06.10 | ₩103,606 | ₩108,207 | ₩101,231 | ₩106,315 | +2.62% | 529.3만 |
|---|
| 2026.06.09 | ₩108,609 | ₩110,595 | ₩105,403 | ₩107,791 | -0.75% | 457.6만 |
|---|
| 2026.06.08 | ₩105,282 | ₩108,609 | ₩104,773 | ₩108,274 | +2.84% | 764.7만 |
|---|
| 2026.06.05 | ₩103,820 | ₩107,268 | ₩103,793 | ₩105,403 | +1.52% | 437.3만 |
|---|
| 2026.06.04 | ₩106,114 | ₩106,114 | ₩103,230 | ₩105,403 | -0.67% | 465.5만 |
|---|
| 2026.06.03 | ₩103,740 | ₩105,618 | ₩103,606 | ₩105,001 | +1.22% | 268.7만 |
|---|
| 2026.06.02 | ₩105,578 | ₩105,765 | ₩102,452 | ₩104,129 | -1.37% | 328만 |
|---|
| 2026.06.01 | ₩102,076 | ₩105,028 | ₩99,903 | ₩104,531 | +2.41% | 366.4만 |
|---|
| 2026.05.29 | ₩99,447 | ₩102,479 | ₩99,272 | ₩101,459 | +2.02% | 605.1만 |
|---|
| 2026.05.28 | ₩98,843 | ₩101,499 | ₩97,649 | ₩100,641 | +1.82% | 549.8만 |
|---|
| 2026.05.27 | ₩97,220 | ₩100,051 | ₩97,220 | ₩99,514 | +2.36% | 371.6만 |
|---|
| 2026.05.26 | ₩94,725 | ₩98,414 | ₩94,644 | ₩97,837 | +3.29% | 306.5만 |
|---|
| 2026.05.22 | ₩94,805 | ₩95,503 | ₩92,941 | ₩94,067 | -0.78% | 273.4만 |
|---|
| 2026.05.21 | ₩93,839 | ₩95,369 | ₩92,578 | ₩94,242 | +0.43% | 505.8만 |
|---|
| 2026.05.20 | ₩92,565 | ₩96,093 | ₩92,565 | ₩95,248 | +2.90% | 542.1만 |
|---|
| 2026.05.19 | ₩92,055 | ₩92,806 | ₩90,271 | ₩91,720 | -0.36% | 330.6만 |
|---|
| 2026.05.18 | ₩93,195 | ₩93,893 | ₩92,042 | ₩92,927 | -0.29% | 373.2만 |
|---|
| 2026.05.15 | ₩89,882 | ₩93,034 | ₩88,098 | ₩92,645 | +3.07% | 527.7만 |
|---|
| 2026.05.14 | ₩81,028 | ₩91,706 | ₩80,558 | ₩91,264 | +12.63% | 1472.3만 |
|---|
| 2026.05.13 | ₩79,941 | ₩81,645 | ₩79,727 | ₩80,183 | +0.30% | 373.5만 |
|---|
| 2026.05.12 | ₩83,027 | ₩83,134 | ₩79,606 | ₩80,357 | -3.22% | 359.1만 |
|---|
| 2026.05.11 | ₩85,723 | ₩86,273 | ₩82,705 | ₩83,067 | -3.10% | 411.7만 |
|---|
| 2026.05.08 | ₩85,737 | ₩86,555 | ₩84,516 | ₩85,924 | +0.22% | 202만 |
|---|
| 2026.05.07 | ₩85,696 | ₩87,454 | ₩84,543 | ₩85,106 | -0.69% | 394만 |
|---|
| 2026.05.06 | ₩82,423 | ₩87,588 | ₩82,423 | ₩86,219 | +4.61% | 1280.3만 |
|---|
| 2026.05.05 | ₩81,162 | ₩84,569 | ₩80,988 | ₩82,664 | +1.85% | 703.9만 |
|---|
| 2026.05.04 | ₩84,569 | ₩84,677 | ₩82,329 | ₩83,362 | -1.43% | 342.3만 |
|---|
| 2026.05.01 | ₩87,923 | ₩88,674 | ₩85,830 | ₩85,857 | -2.35% | 247.9만 |
|---|
| 2026.04.30 | ₩85,052 | ₩87,199 | ₩83,818 | ₩87,065 | +2.37% | 229.9만 |
|---|
| 2026.04.29 | ₩87,990 | ₩89,318 | ₩83,899 | ₩84,999 | -3.40% | 324.6만 |
|---|
| 2026.04.28 | ₩87,239 | ₩88,165 | ₩86,448 | ₩87,910 | +0.77% | 206.8만 |
|---|
| 2026.04.27 | ₩87,548 | ₩89,318 | ₩85,938 | ₩86,783 | -0.87% | 244만 |
|---|
| 2026.04.24 | ₩88,326 | ₩89,023 | ₩86,448 | ₩87,467 | -0.97% | 233.8만 |
|---|
| 2026.04.23 | ₩88,782 | ₩90,888 | ₩87,709 | ₩88,232 | -0.62% | 430.1만 |
|---|
| 2026.04.22 | ₩87,199 | ₩87,950 | ₩85,200 | ₩85,830 | -1.57% | 269만 |
|---|
| 2026.04.21 | ₩88,339 | ₩89,359 | ₩86,126 | ₩87,011 | -1.50% | 265.8만 |
|---|
| 2026.04.20 | ₩85,857 | ₩88,527 | ₩85,441 | ₩87,937 | +2.42% | 186.7만 |
|---|
| 2026.04.17 | ₩87,199 | ₩88,540 | ₩85,348 | ₩86,421 | -0.89% | 464.4만 |
|---|
| 2026.04.16 | ₩83,805 | ₩88,151 | ₩83,577 | ₩86,300 | +2.98% | 424.1만 |
|---|
| 2026.04.15 | ₩82,866 | ₩83,657 | ₩82,034 | ₩82,584 | -0.34% | 252.2만 |
|---|
| 2026.04.14 | ₩83,201 | ₩84,918 | ₩82,423 | ₩83,161 | -0.05% | 268.5만 |
|---|
| 2026.04.13 | ₩81,752 | ₩83,027 | ₩80,370 | ₩82,960 | +1.48% | 229.2만 |
|---|
| 2026.04.10 | ₩82,410 | ₩83,201 | ₩81,578 | ₩82,906 | +0.60% | 281.1만 |
|---|
| 2026.04.09 | ₩83,402 | ₩84,113 | ₩81,712 | ₩82,262 | -1.37% | 369.2만 |
|---|
| 2026.04.08 | ₩83,147 | ₩85,187 | ₩82,785 | ₩83,805 | +0.79% | 431.8만 |
|---|
| 2026.04.07 | ₩79,834 | ₩81,377 | ₩79,311 | ₩79,847 | +0.02% | 276.4만 |
|---|
| 2026.04.06 | ₩77,942 | ₩80,317 | ₩77,942 | ₩80,156 | +2.84% | 196.3만 |
|---|
| 2026.04.02 | ₩75,823 | ₩79,284 | ₩75,635 | ₩78,613 | +3.68% | 202.6만 |
|---|
| 2026.04.01 | ₩77,808 | ₩79,539 | ₩76,909 | ₩77,245 | -0.72% | 276.8만 |
|---|
| 2026.03.31 | ₩75,595 | ₩77,526 | ₩74,884 | ₩77,245 | +2.18% | 309.2만 |
|---|
| 2026.03.30 | ₩74,884 | ₩75,648 | ₩73,904 | ₩74,401 | -0.64% | 211.2만 |
|---|
| 2026.03.27 | ₩74,562 | ₩75,045 | ₩73,448 | ₩74,521 | -0.05% | 284.8만 |
|---|
| 2026.03.26 | ₩74,682 | ₩75,957 | ₩74,146 | ₩74,468 | -0.29% | 273.4만 |
|---|
| 2026.03.25 | ₩74,910 | ₩75,715 | ₩73,690 | ₩75,581 | +0.90% | 306.5만 |
|---|
| 2026.03.24 | ₩71,798 | ₩75,232 | ₩71,624 | ₩73,797 | +2.78% | 348.9만 |
|---|
| 2026.03.23 | ₩74,320 | ₩75,836 | ₩72,576 | ₩72,670 | -2.22% | 327.8만 |
|---|
| 2026.03.20 | ₩71,637 | ₩72,214 | ₩70,269 | ₩71,476 | -0.22% | 316.3만 |
|---|
| 2026.03.19 | ₩70,094 | ₩71,812 | ₩69,705 | ₩71,597 | +2.14% | 269.7만 |
|---|
| 2026.03.18 | ₩71,248 | ₩72,563 | ₩69,571 | ₩70,966 | -0.40% | 459.9만 |
|---|
| 2026.03.17 | ₩72,120 | ₩72,858 | ₩69,276 | ₩70,269 | -2.57% | 271.5만 |
|---|
| 2026.03.16 | ₩71,530 | ₩72,281 | ₩69,799 | ₩71,302 | -0.32% | 314.6만 |
|---|
| 2026.03.13 | ₩73,113 | ₩73,368 | ₩69,437 | ₩69,665 | -4.72% | 508.2만 |
|---|
| 2026.03.12 | ₩73,247 | ₩73,435 | ₩69,665 | ₩69,772 | -4.74% | 463.8만 |
|---|
| 2026.03.11 | ₩76,091 | ₩76,722 | ₩73,032 | ₩74,763 | -1.75% | 211.8만 |
|---|
| 2026.03.10 | ₩77,124 | ₩79,177 | ₩76,198 | ₩76,896 | -0.30% | 282만 |
|---|
| 2026.03.09 | ₩74,924 | ₩77,647 | ₩72,724 | ₩77,473 | +3.40% | 377.1만 |
|---|
| 2026.03.06 | ₩79,847 | ₩79,847 | ₩75,501 | ₩76,292 | -4.45% | 352만 |
|---|
| 2026.03.05 | ₩83,912 | ₩84,476 | ₩80,880 | ₩81,846 | -2.46% | 266만 |
|---|
| 2026.03.04 | ₩84,086 | ₩85,991 | ₩83,214 | ₩85,187 | +1.31% | 312만 |
|---|
| 2026.03.03 | ₩81,457 | ₩83,322 | ₩79,109 | ₩82,651 | +1.47% | 217.9만 |
|---|
| 2026.03.02 | ₩82,973 | ₩85,643 | ₩81,269 | ₩83,510 | +0.65% | 228.3만 |
|---|
| 2026.02.27 | ₩81,497 | ₩84,489 | ₩81,471 | ₩84,408 | +3.57% | 347.1만 |
|---|
| 2026.02.26 | ₩79,431 | ₩83,563 | ₩78,559 | ₩82,772 | +4.21% | 372.2만 |
|---|
| 2026.02.25 | ₩81,028 | ₩81,256 | ₩78,331 | ₩78,774 | -2.78% | 189.7만 |
|---|
| 2026.02.24 | ₩79,633 | ₩81,068 | ₩79,324 | ₩80,800 | +1.47% | 233.8만 |
|---|
| 2026.02.23 | ₩82,088 | ₩82,182 | ₩78,694 | ₩79,418 | -3.25% | 207.8만 |
|---|
| 2026.02.20 | ₩79,109 | ₩84,019 | ₩79,109 | ₩82,772 | +4.63% | 382.3만 |
|---|
| 2026.02.19 | ₩79,150 | ₩80,035 | ₩78,801 | ₩79,418 | +0.34% | 331.9만 |
|---|
| 2026.02.18 | ₩80,317 | ₩81,081 | ₩79,217 | ₩79,619 | -0.87% | 236.8만 |
|---|
| 2026.02.17 | ₩79,753 | ₩81,390 | ₩79,364 | ₩80,330 | +0.72% | 218.4만 |
|---|
| 2026.02.13 | ₩80,505 | ₩80,827 | ₩78,533 | ₩79,888 | -0.77% | 265.1만 |
|---|
| 2026.02.12 | ₩82,678 | ₩83,201 | ₩76,279 | ₩80,357 | -2.81% | 590.9만 |
|---|
| 2026.02.11 | ₩80,558 | ₩83,443 | ₩80,505 | ₩80,840 | +0.35% | 319.1만 |
|---|
| 2026.02.10 | ₩78,841 | ₩81,189 | ₩78,841 | ₩80,558 | +2.18% | 212.2만 |
|---|
| 2026.02.09 | ₩80,840 | ₩80,880 | ₩78,801 | ₩79,445 | -1.73% | 253.3만 |
|---|
| 2026.02.06 | ₩78,989 | ₩81,055 | ₩78,305 | ₩80,719 | +2.19% | 326.6만 |
|---|
| 2026.02.05 | ₩79,888 | ₩81,685 | ₩79,177 | ₩79,364 | -0.65% | 330.9만 |
|---|
| 2026.02.04 | ₩80,491 | ₩82,208 | ₩79,820 | ₩80,706 | +0.27% | 387.6만 |
|---|
| 2026.02.03 | ₩79,163 | ₩81,833 | ₩79,163 | ₩80,156 | +1.25% | 444.2만 |
|---|
| 2026.02.02 | ₩74,199 | ₩79,378 | ₩74,079 | ₩79,364 | +6.96% | 661.3만 |
|---|
| 2026.01.30 | ₩73,690 | ₩74,401 | ₩73,153 | ₩73,918 | +0.31% | 171.3만 |
|---|
| 2026.01.29 | ₩74,656 | ₩75,353 | ₩73,193 | ₩74,884 | +0.31% | 194.3만 |
|---|
| 2026.01.28 | ₩73,931 | ₩75,568 | ₩73,757 | ₩74,548 | +0.83% | 246.2만 |
|---|
| 2026.01.27 | ₩75,420 | ₩75,689 | ₩73,556 | ₩73,649 | -2.35% | 276.6만 |
|---|
| 2026.01.26 | ₩76,386 | ₩76,950 | ₩75,447 | ₩75,487 | -1.18% | 294.9만 |
|---|
| 2026.01.23 | ₩79,109 | ₩79,552 | ₩76,279 | ₩76,400 | -3.43% | 572.3만 |
|---|
| 2026.01.22 | ₩78,519 | ₩80,344 | ₩76,829 | ₩79,740 | +1.55% | 738.2만 |
|---|
| 2026.01.21 | ₩73,784 | ₩78,828 | ₩73,784 | ₩77,714 | +5.33% | 666만 |
|---|
| 2026.01.20 | ₩75,259 | ₩75,742 | ₩73,690 | ₩73,878 | -1.84% | 327.5만 |
|---|
| 2026.01.16 | ₩76,681 | ₩77,634 | ₩75,206 | ₩75,997 | -0.89% | 278.6만 |
|---|
| 2026.01.15 | ₩76,990 | ₩77,728 | ₩76,158 | ₩77,151 | +0.21% | 245.7만 |
|---|
| 2026.01.14 | ₩77,043 | ₩77,043 | ₩75,165 | ₩76,695 | -0.45% | 277.3만 |
|---|
| 2026.01.13 | ₩76,104 | ₩77,312 | ₩75,850 | ₩76,587 | +0.63% | 182.5만 |
|---|
| 2026.01.12 | ₩76,064 | ₩76,507 | ₩75,393 | ₩76,131 | +0.09% | 227만 |
|---|
| 2026.01.09 | ₩77,137 | ₩77,486 | ₩75,648 | ₩76,708 | -0.56% | 378.1만 |
|---|
| 2026.01.08 | ₩73,757 | ₩77,097 | ₩73,663 | ₩76,279 | +3.42% | 503.7만 |
|---|
| 2026.01.07 | ₩73,837 | ₩74,428 | ₩72,281 | ₩73,971 | +0.18% | 428.5만 |
|---|
| 2026.01.06 | ₩71,959 | ₩74,280 | ₩71,959 | ₩73,837 | +2.61% | 398.7만 |
|---|
| 2026.01.05 | ₩69,638 | ₩73,435 | ₩69,491 | ₩72,509 | +4.12% | 312.2만 |
|---|
| 2026.01.02 | ₩70,282 | ₩70,712 | ₩69,491 | ₩70,068 | -0.31% | 237.6만 |
|---|
| 2025.12.31 | ₩70,591 | ₩70,765 | ₩70,001 | ₩70,135 | -0.65% | 160.8만 |
|---|
| 2025.12.30 | ₩71,315 | ₩71,584 | ₩70,336 | ₩70,564 | -1.05% | 111.3만 |
|---|
| 2025.12.29 | ₩71,530 | ₩71,731 | ₩70,980 | ₩71,449 | -0.11% | 154.6만 |
|---|
| 2025.12.26 | ₩71,557 | ₩71,852 | ₩71,127 | ₩71,490 | -0.09% | 94.9만 |
|---|
| 2025.12.24 | ₩72,093 | ₩72,295 | ₩71,704 | ₩71,865 | -0.32% | 53.8만 |
|---|
| 2025.12.23 | ₩71,530 | ₩72,107 | ₩71,235 | ₩71,919 | +0.54% | 230만 |
|---|
| 2025.12.22 | ₩70,430 | ₩72,160 | ₩70,363 | ₩71,704 | +1.81% | 220.5만 |
|---|
| 2025.12.19 | ₩70,229 | ₩71,007 | ₩69,330 | ₩70,242 | +0.02% | 359.2만 |
|---|
| 2025.12.18 | ₩71,181 | ₩71,651 | ₩69,960 | ₩70,564 | -0.87% | 320.5만 |
|---|
| 2025.12.17 | ₩71,409 | ₩72,187 | ₩70,510 | ₩70,644 | -1.07% | 239만 |
|---|
| 2025.12.16 | ₩71,731 | ₩72,670 | ₩71,168 | ₩71,704 | -0.04% | 349.5만 |
|---|
| 2025.12.15 | ₩71,530 | ₩72,268 | ₩70,873 | ₩71,369 | -0.23% | 547.3만 |
|---|
| 2025.12.12 | ₩70,698 | ₩71,597 | ₩69,813 | ₩71,396 | +0.99% | 472.6만 |
|---|
| 2025.12.11 | ₩69,424 | ₩71,771 | ₩69,316 | ₩70,416 | +1.43% | 411.3만 |
|---|
| 2025.12.10 | ₩66,674 | ₩69,477 | ₩66,405 | ₩69,102 | +3.64% | 427만 |
|---|
| 2025.12.09 | ₩68,699 | ₩69,008 | ₩66,553 | ₩66,781 | -2.79% | 440.9만 |
|---|
| 2025.12.08 | ₩68,900 | ₩70,524 | ₩68,257 | ₩68,431 | -0.68% | 318.8만 |
|---|
| 2025.12.05 | ₩67,894 | ₩69,625 | ₩67,894 | ₩68,820 | +1.36% | 296.6만 |
|---|
| 2025.12.04 | ₩68,042 | ₩69,343 | ₩67,894 | ₩68,324 | +0.41% | 346.9만 |
|---|
| 2025.12.03 | ₩65,708 | ₩68,619 | ₩65,560 | ₩68,042 | +3.55% | 546.7만 |
|---|
| 2025.12.02 | ₩62,958 | ₩65,667 | ₩62,837 | ₩65,520 | +4.07% | 438.1만 |
|---|
| 2025.12.01 | ₩61,522 | ₩63,736 | ₩61,227 | ₩63,508 | +3.23% | 310.6만 |
|---|
| 2025.11.28 | ₩61,978 | ₩62,139 | ₩61,240 | ₩61,442 | -0.87% | 103.4만 |
|---|
| 2025.11.26 | ₩60,435 | ₩62,059 | ₩60,435 | ₩61,442 | +1.66% | 173.7만 |
|---|
| 2025.11.25 | ₩60,140 | ₩61,522 | ₩60,046 | ₩60,959 | +1.36% | 224.3만 |
|---|
| 2025.11.24 | ₩59,282 | ₩59,966 | ₩58,611 | ₩59,577 | +0.50% | 242.3만 |
|---|
| 2025.11.21 | ₩56,465 | ₩59,993 | ₩56,237 | ₩59,255 | +4.94% | 373.1만 |
|---|
| 2025.11.20 | ₩56,599 | ₩57,404 | ₩55,593 | ₩55,915 | -1.21% | 242만 |
|---|
| 2025.11.19 | ₩56,210 | ₩56,894 | ₩55,472 | ₩55,982 | -0.41% | 234.2만 |
|---|
| 2025.11.18 | ₩56,008 | ₩57,041 | ₩55,579 | ₩56,250 | +0.43% | 242.8만 |
|---|
| 2025.11.17 | ₩57,672 | ₩57,672 | ₩55,324 | ₩56,143 | -2.65% | 304.4만 |
|---|
| 2025.11.14 | ₩58,302 | ₩58,624 | ₩57,283 | ₩57,645 | -1.13% | 222.8만 |
|---|
| 2025.11.13 | ₩59,617 | ₩60,288 | ₩58,302 | ₩58,920 | -1.17% | 221.9만 |
|---|
| 2025.11.12 | ₩59,792 | ₩61,415 | ₩59,563 | ₩60,114 | +0.54% | 252.2만 |
|---|
| 2025.11.11 | ₩60,368 | ₩60,972 | ₩58,732 | ₩59,483 | -1.47% | 406.9만 |
|---|
| 2025.11.10 | ₩62,126 | ₩62,461 | ₩59,496 | ₩61,455 | -1.08% | 277.1만 |
|---|
| 2025.11.07 | ₩59,067 | ₩62,233 | ₩59,013 | ₩62,139 | +5.20% | 288.9만 |
|---|
| 2025.11.06 | ₩59,470 | ₩60,020 | ₩58,906 | ₩59,483 | +0.02% | 207.5만 |
|---|
| 2025.11.05 | ₩60,087 | ₩60,892 | ₩58,061 | ₩59,805 | -0.47% | 218.1만 |
|---|
| 2025.11.04 | ₩58,423 | ₩60,368 | ₩58,115 | ₩60,087 | +2.85% | 254.3만 |
|---|
| 2025.11.03 | ₩60,261 | ₩60,784 | ₩58,638 | ₩58,866 | -2.32% | 301.9만 |
|---|
| 2025.10.31 | ₩58,141 | ₩60,945 | ₩57,954 | ₩60,529 | +4.11% | 450.6만 |
|---|
| 2025.10.30 | ₩59,322 | ₩59,912 | ₩58,141 | ₩58,396 | -1.56% | 536.3만 |
|---|
| 2025.10.29 | ₩58,920 | ₩60,435 | ₩58,276 | ₩59,684 | +1.30% | 406만 |
|---|
| 2025.10.28 | ₩60,892 | ₩60,892 | ₩58,705 | ₩58,705 | -3.59% | 310.9만 |
|---|
| 2025.10.27 | ₩61,375 | ₩62,153 | ₩60,194 | ₩60,503 | -1.42% | 411.2만 |
|---|
| 2025.10.24 | ₩59,322 | ₩61,200 | ₩59,054 | ₩60,811 | +2.51% | 510.9만 |
|---|
| 2025.10.23 | ₩60,985 | ₩63,736 | ₩58,705 | ₩59,040 | -3.19% | 1130.3만 |
|---|
| 2025.10.22 | ₩63,508 | ₩64,903 | ₩63,078 | ₩63,575 | +0.11% | 622만 |
|---|
| 2025.10.21 | ₩63,669 | ₩64,836 | ₩63,159 | ₩63,669 | 0.00% | 401만 |
|---|
| 2025.10.20 | ₩63,628 | ₩64,648 | ₩63,186 | ₩63,816 | +0.30% | 364.3만 |
|---|
| 2025.10.17 | ₩62,998 | ₩63,736 | ₩61,375 | ₩63,105 | +0.17% | 513.4만 |
|---|
| 2025.10.16 | ₩63,051 | ₩63,561 | ₩61,079 | ₩63,105 | +0.09% | 596.7만 |
|---|
| 2025.10.15 | ₩58,920 | ₩59,845 | ₩58,571 | ₩59,295 | +0.64% | 299만 |
|---|
| 2025.10.14 | ₩57,015 | ₩58,973 | ₩56,867 | ₩58,571 | +2.73% | 302만 |
|---|
| 2025.10.13 | ₩57,618 | ₩58,182 | ₩56,934 | ₩57,323 | -0.51% | 343.1만 |
|---|
| 2025.10.10 | ₩60,154 | ₩60,154 | ₩56,505 | ₩56,840 | -5.51% | 567.9만 |
|---|