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 | ₩89,111 | ₩89,111 | ₩84,984 | ₩86,391 | -3.05% | 1421.1만 |
| 2026.09.28–2026.10.02 | ₩84,636 | ₩90,076 | ₩84,582 | ₩89,460 | +5.70% | 1582.2만 |
| 2026.09.21–2026.09.25 | ₩89,808 | ₩92,582 | ₩84,703 | ₩85,319 | -5.00% | 1858.9만 |
| 2026.09.14–2026.09.18 | ₩90,143 | ₩92,863 | ₩87,141 | ₩89,353 | -0.88% | 2481만 |
| 2026.09.08–2026.09.11 | ₩96,723 | ₩97,232 | ₩88,589 | ₩91,081 | -5.83% | 1383.9만 |
| 2026.08.31–2026.09.04 | ₩90,371 | ₩96,696 | ₩87,758 | ₩96,468 | +6.75% | 1594.9만 |
| 2026.08.24–2026.08.28 | ₩95,932 | ₩96,830 | ₩89,205 | ₩90,103 | -6.08% | 1339.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩97,848 |
| ₩98,317 |
| ₩91,805 |
| ₩95,945 |
| -1.94% |
| 1344.1만 |
| 2026.08.10–2026.08.14 | ₩93,386 | ₩99,121 | ₩90,264 | ₩97,044 | +3.92% | 1379.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩92,823 | ₩96,294 | ₩91,282 | ₩93,828 | +1.08% | 1537.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩96,682 | ₩97,942 | ₩90,746 | ₩93,172 | -3.63% | 2748.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩102,083 | ₩107,215 | ₩95,128 | ₩97,151 | -4.83% | 2110.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩102,418 | ₩104,388 | ₩97,875 | ₩102,753 | +0.33% | 2218.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩102,981 | ₩105,486 | ₩98,304 | ₩100,756 | -2.16% | 1540.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩102,632 | ₩105,701 | ₩101,413 | ₩102,311 | -0.31% | 1279.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩100,502 | ₩104,508 | ₩98,706 | ₩102,659 | +2.15% | 1947.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩108,408 | ₩108,877 | ₩97,406 | ₩99,362 | -8.34% | 2575만 |
|---|
| 2026.06.08–2026.06.12 | ₩105,165 | ₩111,034 | ₩101,118 | ₩109,265 | +3.90% | 2472.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩101,962 | ₩107,148 | ₩99,791 | ₩105,285 | +3.26% | 1865.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩94,619 | ₩102,364 | ₩94,538 | ₩101,346 | +7.11% | 1833만 |
|---|
| 2026.05.18–2026.05.22 | ₩93,091 | ₩95,986 | ₩90,170 | ₩93,962 | +0.94% | 2025.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩85,627 | ₩92,930 | ₩79,517 | ₩92,542 | +8.08% | 3144.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩84,475 | ₩87,490 | ₩80,897 | ₩85,828 | +1.60% | 2922.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩87,450 | ₩89,219 | ₩83,724 | ₩85,761 | -1.93% | 1253.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩85,761 | ₩90,786 | ₩85,105 | ₩87,369 | +1.87% | 1385.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩81,661 | ₩88,441 | ₩80,281 | ₩86,324 | +5.71% | 1638.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩77,855 | ₩85,091 | ₩77,855 | ₩82,813 | +6.37% | 1554.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩74,800 | ₩79,450 | ₩73,822 | ₩78,525 | +4.98% | 999.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩74,237 | ₩75,872 | ₩71,544 | ₩74,438 | +0.27% | 1541.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩71,450 | ₩72,776 | ₩69,199 | ₩71,396 | -0.08% | 1632.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩74,840 | ₩79,088 | ₩69,359 | ₩69,587 | -7.02% | 1842.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩82,880 | ₩85,895 | ₩75,416 | ₩76,207 | -8.05% | 1376.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩81,996 | ₩84,394 | ₩78,244 | ₩84,314 | +2.83% | 1350.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩79,664 | ₩83,925 | ₩78,713 | ₩82,679 | +3.78% | 1169.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩80,750 | ₩83,349 | ₩76,194 | ₩79,798 | -1.18% | 1640.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩74,117 | ₩82,116 | ₩73,996 | ₩80,629 | +8.79% | 2150.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩76,301 | ₩76,864 | ₩73,071 | ₩73,835 | -3.23% | 1183.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩75,175 | ₩80,254 | ₩73,607 | ₩76,314 | +1.52% | 2304만 |
|---|
| 2026.01.12–2026.01.16 | ₩75,979 | ₩77,641 | ₩75,081 | ₩75,912 | -0.09% | 1211.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩69,560 | ₩77,400 | ₩69,413 | ₩76,622 | +10.15% | 2021.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩71,450 | ₩71,651 | ₩69,413 | ₩69,989 | -2.04% | 664.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩70,351 | ₩72,214 | ₩70,284 | ₩71,410 | +1.50% | 599.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩71,450 | ₩72,589 | ₩69,252 | ₩70,163 | -1.80% | 1815.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩68,823 | ₩71,691 | ₩66,331 | ₩71,316 | +3.62% | 2070.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩61,453 | ₩69,547 | ₩61,159 | ₩68,743 | +11.86% | 1938.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩59,215 | ₩62,070 | ₩58,545 | ₩61,373 | +3.64% | 743.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩57,607 | ₩59,926 | ₩55,262 | ₩59,189 | +2.74% | 1396.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩62,056 | ₩62,391 | ₩57,219 | ₩57,581 | -7.21% | 1380.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩60,194 | ₩62,164 | ₩57,996 | ₩62,070 | +3.12% | 1270.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩61,306 | ₩62,083 | ₩57,889 | ₩60,462 | -1.38% | 2115만 |
|---|
| 2025.10.20–2025.10.24 | ₩63,557 | ₩64,830 | ₩58,639 | ₩60,743 | -4.43% | 3028.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩57,554 | ₩63,664 | ₩56,803 | ₩63,035 | +9.52% | 2054.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩60,086 | ₩60,086 | ₩56,442 | ₩56,777 | -5.51% | 567.9만 |
|---|