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 | ₩87,679 | ₩88,457 | ₩86,070 | ₩86,459 | -1.39% | 307.9만 |
| 2026.10.08 | ₩85,131 | ₩87,478 | ₩85,131 | ₩87,237 | +2.47% | 297.3만 |
| 2026.10.07 | ₩85,735 | ₩86,593 | ₩85,051 | ₩85,319 | -0.48% | 216.2만 |
| 2026.10.06 | ₩88,149 | ₩88,149 | ₩86,070 | ₩86,673 | -1.67% | 294.6만 |
| 2026.10.05 | ₩89,181 | ₩89,181 | ₩85,922 | ₩87,491 | -1.89% | 305.2만 |
| 2026.10.02 | ₩89,221 | ₩90,147 | ₩88,444 | ₩89,530 | +0.35% | 347.6만 |
| 2026.10.01 | ₩85,158 | ₩87,894 | ₩84,782 | ₩87,719 | +3.01% | 330.3만 |
| 2026.09.30 | ₩86,714 | ₩87,330 | ₩85,252 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,279 |
| -1.65% |
| 300.1만 |
| 2026.09.29 | ₩85,560 | ₩86,781 | ₩84,930 | ₩86,083 | +0.61% | 252.5만 |
|---|
| 2026.09.28 | ₩84,702 | ₩86,472 | ₩84,648 | ₩85,225 | +0.62% | 351.7만 |
|---|
| 2026.09.25 | ₩87,612 | ₩88,900 | ₩84,769 | ₩85,386 | -2.54% | 504.1만 |
|---|
| 2026.09.24 | ₩90,227 | ₩90,844 | ₩87,733 | ₩87,840 | -2.65% | 237.8만 |
|---|
| 2026.09.23 | ₩89,771 | ₩92,655 | ₩88,940 | ₩90,080 | +0.34% | 367.1만 |
|---|
| 2026.09.22 | ₩90,683 | ₩91,729 | ₩89,060 | ₩89,972 | -0.78% | 437.5만 |
|---|
| 2026.09.21 | ₩89,879 | ₩90,562 | ₩86,982 | ₩89,342 | -0.60% | 312.5만 |
|---|
| 2026.09.18 | ₩89,382 | ₩89,691 | ₩88,001 | ₩89,423 | +0.05% | 396.3만 |
|---|
| 2026.09.17 | ₩89,651 | ₩91,327 | ₩89,275 | ₩89,409 | -0.27% | 341.8만 |
|---|
| 2026.09.16 | ₩88,122 | ₩89,718 | ₩87,210 | ₩88,216 | +0.11% | 1129.2만 |
|---|
| 2026.09.15 | ₩91,233 | ₩92,936 | ₩90,871 | ₩91,850 | +0.68% | 268.3만 |
|---|
| 2026.09.14 | ₩90,214 | ₩92,118 | ₩89,208 | ₩91,769 | +1.72% | 345.4만 |
|---|
| 2026.09.11 | ₩93,406 | ₩94,063 | ₩88,658 | ₩91,153 | -2.41% | 510.8만 |
|---|
| 2026.09.10 | ₩92,440 | ₩93,607 | ₩91,260 | ₩92,574 | +0.15% | 246.2만 |
|---|
| 2026.09.09 | ₩94,277 | ₩95,471 | ₩91,917 | ₩92,252 | -2.15% | 299.4만 |
|---|
| 2026.09.08 | ₩96,798 | ₩97,308 | ₩94,827 | ₩94,934 | -1.93% | 327.5만 |
|---|
| 2026.09.04 | ₩92,896 | ₩96,772 | ₩92,802 | ₩96,544 | +3.93% | 376.4만 |
|---|
| 2026.09.03 | ₩89,221 | ₩93,379 | ₩89,221 | ₩93,298 | +4.57% | 391.2만 |
|---|
| 2026.09.02 | ₩90,522 | ₩91,005 | ₩87,827 | ₩90,415 | -0.12% | 216.2만 |
|---|
| 2026.09.01 | ₩91,810 | ₩92,292 | ₩88,135 | ₩89,490 | -2.53% | 315.3만 |
|---|
| 2026.08.31 | ₩90,442 | ₩92,252 | ₩89,208 | ₩91,877 | +1.59% | 295.8만 |
|---|
| 2026.08.28 | ₩92,480 | ₩93,271 | ₩89,275 | ₩90,174 | -2.49% | 315.2만 |
|---|
| 2026.08.27 | ₩92,641 | ₩93,419 | ₩91,957 | ₩92,400 | -0.26% | 213.1만 |
|---|
| 2026.08.26 | ₩91,005 | ₩93,593 | ₩90,871 | ₩93,271 | +2.49% | 171.7만 |
|---|
| 2026.08.25 | ₩94,009 | ₩94,009 | ₩91,796 | ₩91,863 | -2.28% | 305.8만 |
|---|
| 2026.08.24 | ₩96,007 | ₩96,906 | ₩91,649 | ₩92,695 | -3.45% | 333.2만 |
|---|
| 2026.08.21 | ₩93,902 | ₩96,141 | ₩93,714 | ₩96,021 | +2.26% | 330.6만 |
|---|
| 2026.08.20 | ₩92,574 | ₩94,089 | ₩91,877 | ₩93,084 | +0.55% | 207.9만 |
|---|
| 2026.08.19 | ₩95,591 | ₩96,356 | ₩93,137 | ₩93,526 | -2.16% | 299.7만 |
|---|
| 2026.08.18 | ₩97,228 | ₩97,509 | ₩94,733 | ₩94,840 | -2.46% | 253.8만 |
|---|
| 2026.08.17 | ₩97,925 | ₩98,394 | ₩96,557 | ₩97,630 | -0.30% | 252.1만 |
|---|
| 2026.08.14 | ₩97,965 | ₩99,199 | ₩96,570 | ₩97,120 | -0.86% | 190.6만 |
|---|
| 2026.08.13 | ₩96,919 | ₩98,743 | ₩96,651 | ₩98,300 | +1.43% | 263만 |
|---|
| 2026.08.12 | ₩92,400 | ₩96,879 | ₩91,944 | ₩95,632 | +3.50% | 384.3만 |
|---|
| 2026.08.11 | ₩91,863 | ₩92,762 | ₩90,334 | ₩91,904 | +0.04% | 336.7만 |
|---|
| 2026.08.10 | ₩93,459 | ₩95,270 | ₩91,904 | ₩92,091 | -1.46% | 205만 |
|---|
| 2026.08.07 | ₩92,936 | ₩94,908 | ₩92,453 | ₩93,902 | +1.04% | 326만 |
|---|
| 2026.08.06 | ₩94,291 | ₩94,948 | ₩92,789 | ₩92,909 | -1.46% | 209.6만 |
|---|
| 2026.08.05 | ₩95,779 | ₩96,369 | ₩94,639 | ₩94,961 | -0.85% | 265.1만 |
|---|
| 2026.08.04 | ₩92,829 | ₩96,208 | ₩92,829 | ₩96,047 | +3.47% | 368.1만 |
|---|
| 2026.08.03 | ₩92,896 | ₩94,210 | ₩91,354 | ₩91,756 | -1.23% | 369.2만 |
|---|
| 2026.07.31 | ₩93,875 | ₩95,296 | ₩93,178 | ₩93,245 | -0.67% | 457만 |
|---|
| 2026.07.30 | ₩94,720 | ₩95,900 | ₩90,817 | ₩93,607 | -1.18% | 583.8만 |
|---|
| 2026.07.29 | ₩93,379 | ₩95,739 | ₩91,608 | ₩95,270 | +2.02% | 546.4만 |
|---|
| 2026.07.28 | ₩94,532 | ₩94,599 | ₩92,628 | ₩94,089 | -0.47% | 534.7만 |
|---|
| 2026.07.27 | ₩96,758 | ₩98,019 | ₩93,003 | ₩94,854 | -1.97% | 626.4만 |
|---|
| 2026.07.24 | ₩96,047 | ₩99,333 | ₩95,203 | ₩97,228 | +1.23% | 461.5만 |
|---|
| 2026.07.23 | ₩105,958 | ₩107,299 | ₩95,806 | ₩97,000 | -8.45% | 867.8만 |
|---|
| 2026.07.22 | ₩102,605 | ₩103,195 | ₩101,626 | ₩101,975 | -0.61% | 250.8만 |
|---|
| 2026.07.21 | ₩102,176 | ₩103,021 | ₩101,197 | ₩102,873 | +0.68% | 252.3만 |
|---|
| 2026.07.20 | ₩102,163 | ₩102,793 | ₩101,023 | ₩101,452 | -0.70% | 278.2만 |
|---|
| 2026.07.17 | ₩102,176 | ₩104,080 | ₩101,439 | ₩102,833 | +0.64% | 373.3만 |
|---|
| 2026.07.16 | ₩101,090 | ₩104,469 | ₩100,956 | ₩103,692 | +2.57% | 629.9만 |
|---|
| 2026.07.15 | ₩101,143 | ₩101,546 | ₩97,952 | ₩98,663 | -2.45% | 296만 |
|---|
| 2026.07.14 | ₩100,714 | ₩101,358 | ₩99,709 | ₩100,875 | +0.16% | 264.7만 |
|---|
| 2026.07.13 | ₩102,498 | ₩102,645 | ₩98,756 | ₩99,682 | -2.75% | 654.2만 |
|---|
| 2026.07.10 | ₩104,148 | ₩105,086 | ₩99,628 | ₩100,835 | -3.18% | 410.5만 |
|---|
| 2026.07.09 | ₩102,055 | ₩105,569 | ₩102,055 | ₩103,490 | +1.41% | 293.3만 |
|---|
| 2026.07.08 | ₩100,245 | ₩101,143 | ₩98,381 | ₩100,553 | +0.31% | 341.2만 |
|---|
| 2026.07.07 | ₩101,371 | ₩101,935 | ₩99,333 | ₩99,695 | -1.65% | 294.5만 |
|---|
| 2026.07.06 | ₩103,061 | ₩104,295 | ₩99,883 | ₩100,325 | -2.65% | 201만 |
|---|
| 2026.07.02 | ₩104,671 | ₩105,234 | ₩101,599 | ₩102,391 | -2.18% | 323.5만 |
|---|
| 2026.07.01 | ₩105,194 | ₩105,569 | ₩101,492 | ₩103,759 | -1.36% | 277.7만 |
|---|
| 2026.06.30 | ₩104,872 | ₩105,784 | ₩103,450 | ₩104,429 | -0.42% | 344.6만 |
|---|
| 2026.06.29 | ₩102,713 | ₩104,898 | ₩102,109 | ₩104,845 | +2.08% | 333.8만 |
|---|
| 2026.06.26 | ₩102,820 | ₩104,080 | ₩101,962 | ₩102,739 | -0.08% | 416.8만 |
|---|
| 2026.06.25 | ₩102,404 | ₩104,590 | ₩101,479 | ₩103,356 | +0.93% | 395.8만 |
|---|
| 2026.06.24 | ₩99,910 | ₩100,835 | ₩98,864 | ₩99,937 | +0.03% | 365.1만 |
|---|
| 2026.06.23 | ₩101,197 | ₩101,827 | ₩98,783 | ₩99,239 | -1.93% | 361.6만 |
|---|
| 2026.06.22 | ₩100,580 | ₩102,619 | ₩99,239 | ₩101,117 | +0.53% | 407.8만 |
|---|
| 2026.06.18 | ₩98,180 | ₩101,103 | ₩98,180 | ₩99,440 | +1.28% | 721.5만 |
|---|
| 2026.06.17 | ₩103,638 | ₩103,638 | ₩97,482 | ₩97,912 | -5.53% | 904.3만 |
|---|
| 2026.06.16 | ₩106,132 | ₩106,280 | ₩103,169 | ₩103,718 | -2.27% | 516.5만 |
|---|
| 2026.06.15 | ₩108,493 | ₩108,962 | ₩104,818 | ₩106,280 | -2.04% | 432.6만 |
|---|
| 2026.06.12 | ₩111,094 | ₩111,121 | ₩108,841 | ₩109,351 | -1.57% | 322.3만 |
|---|
| 2026.06.11 | ₩107,768 | ₩110,585 | ₩106,709 | ₩110,571 | +2.60% | 399만 |
|---|
| 2026.06.10 | ₩103,571 | ₩108,171 | ₩101,197 | ₩106,280 | +2.62% | 529.3만 |
|---|
| 2026.06.09 | ₩108,573 | ₩110,558 | ₩105,368 | ₩107,755 | -0.75% | 457.6만 |
|---|
| 2026.06.08 | ₩105,247 | ₩108,573 | ₩104,738 | ₩108,238 | +2.84% | 764.7만 |
|---|
| 2026.06.05 | ₩103,785 | ₩107,232 | ₩103,759 | ₩105,368 | +1.52% | 437.3만 |
|---|
| 2026.06.04 | ₩106,079 | ₩106,079 | ₩103,195 | ₩105,368 | -0.67% | 465.5만 |
|---|
| 2026.06.03 | ₩103,705 | ₩105,582 | ₩103,571 | ₩104,966 | +1.22% | 268.7만 |
|---|
| 2026.06.02 | ₩105,542 | ₩105,730 | ₩102,418 | ₩104,094 | -1.37% | 328만 |
|---|
| 2026.06.01 | ₩102,042 | ₩104,992 | ₩99,869 | ₩104,496 | +2.41% | 366.4만 |
|---|
| 2026.05.29 | ₩99,414 | ₩102,444 | ₩99,239 | ₩101,425 | +2.02% | 605.1만 |
|---|
| 2026.05.28 | ₩98,810 | ₩101,465 | ₩97,616 | ₩100,607 | +1.82% | 549.8만 |
|---|
| 2026.05.27 | ₩97,187 | ₩100,017 | ₩97,187 | ₩99,481 | +2.36% | 371.6만 |
|---|
| 2026.05.26 | ₩94,693 | ₩98,381 | ₩94,612 | ₩97,804 | +3.29% | 306.5만 |
|---|
| 2026.05.22 | ₩94,773 | ₩95,471 | ₩92,909 | ₩94,036 | -0.78% | 273.4만 |
|---|
| 2026.05.21 | ₩93,808 | ₩95,337 | ₩92,547 | ₩94,210 | +0.43% | 505.8만 |
|---|
| 2026.05.20 | ₩92,534 | ₩96,061 | ₩92,534 | ₩95,216 | +2.90% | 542.1만 |
|---|
| 2026.05.19 | ₩92,024 | ₩92,775 | ₩90,241 | ₩91,689 | -0.36% | 330.6만 |
|---|
| 2026.05.18 | ₩93,164 | ₩93,861 | ₩92,011 | ₩92,896 | -0.29% | 373.2만 |
|---|
| 2026.05.15 | ₩89,852 | ₩93,003 | ₩88,068 | ₩92,614 | +3.07% | 527.7만 |
|---|
| 2026.05.14 | ₩81,001 | ₩91,676 | ₩80,531 | ₩91,233 | +12.63% | 1472.3만 |
|---|
| 2026.05.13 | ₩79,914 | ₩81,618 | ₩79,700 | ₩80,156 | +0.30% | 373.5만 |
|---|
| 2026.05.12 | ₩82,999 | ₩83,106 | ₩79,579 | ₩80,330 | -3.22% | 359.1만 |
|---|
| 2026.05.11 | ₩85,694 | ₩86,244 | ₩82,677 | ₩83,039 | -3.10% | 411.7만 |
|---|
| 2026.05.08 | ₩85,708 | ₩86,526 | ₩84,487 | ₩85,896 | +0.22% | 202만 |
|---|
| 2026.05.07 | ₩85,668 | ₩87,424 | ₩84,514 | ₩85,077 | -0.69% | 394만 |
|---|
| 2026.05.06 | ₩82,395 | ₩87,558 | ₩82,395 | ₩86,191 | +4.61% | 1280.3만 |
|---|
| 2026.05.05 | ₩81,135 | ₩84,541 | ₩80,960 | ₩82,637 | +1.85% | 703.9만 |
|---|
| 2026.05.04 | ₩84,541 | ₩84,648 | ₩82,301 | ₩83,334 | -1.43% | 342.3만 |
|---|
| 2026.05.01 | ₩87,894 | ₩88,645 | ₩85,802 | ₩85,828 | -2.35% | 247.9만 |
|---|
| 2026.04.30 | ₩85,024 | ₩87,170 | ₩83,790 | ₩87,035 | +2.37% | 229.9만 |
|---|
| 2026.04.29 | ₩87,961 | ₩89,288 | ₩83,871 | ₩84,970 | -3.40% | 324.6만 |
|---|
| 2026.04.28 | ₩87,210 | ₩88,135 | ₩86,419 | ₩87,880 | +0.77% | 206.8만 |
|---|
| 2026.04.27 | ₩87,518 | ₩89,288 | ₩85,909 | ₩86,754 | -0.87% | 244만 |
|---|
| 2026.04.24 | ₩88,296 | ₩88,993 | ₩86,419 | ₩87,438 | -0.97% | 233.8만 |
|---|
| 2026.04.23 | ₩88,752 | ₩90,857 | ₩87,679 | ₩88,202 | -0.62% | 430.1만 |
|---|
| 2026.04.22 | ₩87,170 | ₩87,921 | ₩85,171 | ₩85,802 | -1.57% | 269만 |
|---|
| 2026.04.21 | ₩88,309 | ₩89,329 | ₩86,097 | ₩86,982 | -1.50% | 265.8만 |
|---|
| 2026.04.20 | ₩85,828 | ₩88,497 | ₩85,413 | ₩87,907 | +2.42% | 186.7만 |
|---|
| 2026.04.17 | ₩87,170 | ₩88,511 | ₩85,319 | ₩86,392 | -0.89% | 464.4만 |
|---|
| 2026.04.16 | ₩83,777 | ₩88,122 | ₩83,549 | ₩86,271 | +2.98% | 424.1만 |
|---|
| 2026.04.15 | ₩82,838 | ₩83,629 | ₩82,006 | ₩82,556 | -0.34% | 252.2만 |
|---|
| 2026.04.14 | ₩83,173 | ₩84,890 | ₩82,395 | ₩83,133 | -0.05% | 268.5만 |
|---|
| 2026.04.13 | ₩81,725 | ₩82,999 | ₩80,344 | ₩82,932 | +1.48% | 229.2만 |
|---|
| 2026.04.10 | ₩82,382 | ₩83,173 | ₩81,550 | ₩82,878 | +0.60% | 281.1만 |
|---|
| 2026.04.09 | ₩83,374 | ₩84,085 | ₩81,685 | ₩82,234 | -1.37% | 369.2만 |
|---|
| 2026.04.08 | ₩83,120 | ₩85,158 | ₩82,757 | ₩83,777 | +0.79% | 431.8만 |
|---|
| 2026.04.07 | ₩79,807 | ₩81,349 | ₩79,284 | ₩79,820 | +0.02% | 276.4만 |
|---|
| 2026.04.06 | ₩77,916 | ₩80,290 | ₩77,916 | ₩80,129 | +2.84% | 196.3만 |
|---|
| 2026.04.02 | ₩75,797 | ₩79,257 | ₩75,610 | ₩78,587 | +3.68% | 202.6만 |
|---|
| 2026.04.01 | ₩77,782 | ₩79,512 | ₩76,884 | ₩77,219 | -0.72% | 276.8만 |
|---|
| 2026.03.31 | ₩75,569 | ₩77,500 | ₩74,859 | ₩77,219 | +2.18% | 309.2만 |
|---|
| 2026.03.30 | ₩74,859 | ₩75,623 | ₩73,880 | ₩74,376 | -0.64% | 211.2만 |
|---|
| 2026.03.27 | ₩74,537 | ₩75,019 | ₩73,424 | ₩74,496 | -0.05% | 284.8만 |
|---|
| 2026.03.26 | ₩74,657 | ₩75,931 | ₩74,121 | ₩74,443 | -0.29% | 273.4만 |
|---|
| 2026.03.25 | ₩74,885 | ₩75,690 | ₩73,665 | ₩75,556 | +0.90% | 306.5만 |
|---|
| 2026.03.24 | ₩71,774 | ₩75,207 | ₩71,600 | ₩73,772 | +2.78% | 348.9만 |
|---|
| 2026.03.23 | ₩74,295 | ₩75,811 | ₩72,552 | ₩72,646 | -2.22% | 327.8만 |
|---|
| 2026.03.20 | ₩71,613 | ₩72,190 | ₩70,245 | ₩71,452 | -0.22% | 316.3만 |
|---|
| 2026.03.19 | ₩70,071 | ₩71,787 | ₩69,682 | ₩71,573 | +2.14% | 269.7만 |
|---|
| 2026.03.18 | ₩71,224 | ₩72,538 | ₩69,548 | ₩70,943 | -0.40% | 459.9만 |
|---|
| 2026.03.17 | ₩72,096 | ₩72,834 | ₩69,253 | ₩70,245 | -2.57% | 271.5만 |
|---|
| 2026.03.16 | ₩71,506 | ₩72,257 | ₩69,776 | ₩71,278 | -0.32% | 314.6만 |
|---|
| 2026.03.13 | ₩73,088 | ₩73,343 | ₩69,414 | ₩69,642 | -4.72% | 508.2만 |
|---|
| 2026.03.12 | ₩73,222 | ₩73,410 | ₩69,642 | ₩69,749 | -4.74% | 463.8만 |
|---|
| 2026.03.11 | ₩76,065 | ₩76,696 | ₩73,008 | ₩74,738 | -1.75% | 211.8만 |
|---|
| 2026.03.10 | ₩77,098 | ₩79,150 | ₩76,173 | ₩76,870 | -0.30% | 282만 |
|---|
| 2026.03.09 | ₩74,899 | ₩77,621 | ₩72,699 | ₩77,447 | +3.40% | 377.1만 |
|---|
| 2026.03.06 | ₩79,820 | ₩79,820 | ₩75,475 | ₩76,267 | -4.45% | 352만 |
|---|
| 2026.03.05 | ₩83,884 | ₩84,447 | ₩80,853 | ₩81,819 | -2.46% | 266만 |
|---|
| 2026.03.04 | ₩84,058 | ₩85,963 | ₩83,187 | ₩85,158 | +1.31% | 312만 |
|---|
| 2026.03.03 | ₩81,430 | ₩83,294 | ₩79,083 | ₩82,623 | +1.47% | 217.9만 |
|---|
| 2026.03.02 | ₩82,945 | ₩85,614 | ₩81,242 | ₩83,482 | +0.65% | 228.3만 |
|---|
| 2026.02.27 | ₩81,470 | ₩84,461 | ₩81,443 | ₩84,380 | +3.57% | 347.1만 |
|---|
| 2026.02.26 | ₩79,405 | ₩83,535 | ₩78,533 | ₩82,744 | +4.21% | 372.2만 |
|---|
| 2026.02.25 | ₩81,001 | ₩81,229 | ₩78,305 | ₩78,748 | -2.78% | 189.7만 |
|---|
| 2026.02.24 | ₩79,606 | ₩81,041 | ₩79,297 | ₩80,773 | +1.47% | 233.8만 |
|---|
| 2026.02.23 | ₩82,060 | ₩82,154 | ₩78,667 | ₩79,391 | -3.25% | 207.8만 |
|---|
| 2026.02.20 | ₩79,083 | ₩83,991 | ₩79,083 | ₩82,744 | +4.63% | 382.3만 |
|---|
| 2026.02.19 | ₩79,123 | ₩80,008 | ₩78,774 | ₩79,391 | +0.34% | 331.9만 |
|---|
| 2026.02.18 | ₩80,290 | ₩81,054 | ₩79,190 | ₩79,593 | -0.87% | 236.8만 |
|---|
| 2026.02.17 | ₩79,727 | ₩81,363 | ₩79,338 | ₩80,303 | +0.72% | 218.4만 |
|---|
| 2026.02.13 | ₩80,478 | ₩80,799 | ₩78,506 | ₩79,861 | -0.77% | 265.1만 |
|---|
| 2026.02.12 | ₩82,650 | ₩83,173 | ₩76,253 | ₩80,330 | -2.81% | 590.9만 |
|---|
| 2026.02.11 | ₩80,531 | ₩83,415 | ₩80,478 | ₩80,813 | +0.35% | 319.1만 |
|---|
| 2026.02.10 | ₩78,815 | ₩81,162 | ₩78,815 | ₩80,531 | +2.18% | 212.2만 |
|---|
| 2026.02.09 | ₩80,813 | ₩80,853 | ₩78,774 | ₩79,418 | -1.73% | 253.3만 |
|---|
| 2026.02.06 | ₩78,962 | ₩81,027 | ₩78,278 | ₩80,692 | +2.19% | 326.6만 |
|---|
| 2026.02.05 | ₩79,861 | ₩81,658 | ₩79,150 | ₩79,338 | -0.65% | 330.9만 |
|---|
| 2026.02.04 | ₩80,464 | ₩82,181 | ₩79,794 | ₩80,679 | +0.27% | 387.6만 |
|---|
| 2026.02.03 | ₩79,137 | ₩81,805 | ₩79,137 | ₩80,129 | +1.25% | 444.2만 |
|---|
| 2026.02.02 | ₩74,175 | ₩79,351 | ₩74,054 | ₩79,338 | +6.96% | 661.3만 |
|---|
| 2026.01.30 | ₩73,665 | ₩74,376 | ₩73,129 | ₩73,893 | +0.31% | 171.3만 |
|---|
| 2026.01.29 | ₩74,631 | ₩75,328 | ₩73,169 | ₩74,859 | +0.31% | 194.3만 |
|---|
| 2026.01.28 | ₩73,906 | ₩75,542 | ₩73,732 | ₩74,523 | +0.83% | 246.2만 |
|---|
| 2026.01.27 | ₩75,395 | ₩75,663 | ₩73,531 | ₩73,625 | -2.35% | 276.6만 |
|---|
| 2026.01.26 | ₩76,361 | ₩76,924 | ₩75,422 | ₩75,462 | -1.18% | 294.9만 |
|---|
| 2026.01.23 | ₩79,083 | ₩79,525 | ₩76,253 | ₩76,374 | -3.43% | 572.3만 |
|---|
| 2026.01.22 | ₩78,493 | ₩80,317 | ₩76,803 | ₩79,713 | +1.55% | 738.2만 |
|---|
| 2026.01.21 | ₩73,759 | ₩78,801 | ₩73,759 | ₩77,688 | +5.33% | 666만 |
|---|
| 2026.01.20 | ₩75,234 | ₩75,717 | ₩73,665 | ₩73,853 | -1.84% | 327.5만 |
|---|
| 2026.01.16 | ₩76,656 | ₩77,608 | ₩75,180 | ₩75,972 | -0.89% | 278.6만 |
|---|
| 2026.01.15 | ₩76,964 | ₩77,702 | ₩76,133 | ₩77,125 | +0.21% | 245.7만 |
|---|
| 2026.01.14 | ₩77,018 | ₩77,018 | ₩75,140 | ₩76,669 | -0.45% | 277.3만 |
|---|
| 2026.01.13 | ₩76,079 | ₩77,286 | ₩75,824 | ₩76,562 | +0.63% | 182.5만 |
|---|
| 2026.01.12 | ₩76,039 | ₩76,481 | ₩75,368 | ₩76,106 | +0.09% | 227만 |
|---|
| 2026.01.09 | ₩77,112 | ₩77,460 | ₩75,623 | ₩76,682 | -0.56% | 378.1만 |
|---|
| 2026.01.08 | ₩73,732 | ₩77,071 | ₩73,638 | ₩76,253 | +3.42% | 503.7만 |
|---|
| 2026.01.07 | ₩73,812 | ₩74,403 | ₩72,257 | ₩73,947 | +0.18% | 428.5만 |
|---|
| 2026.01.06 | ₩71,935 | ₩74,255 | ₩71,935 | ₩73,812 | +2.61% | 398.7만 |
|---|
| 2026.01.05 | ₩69,615 | ₩73,410 | ₩69,467 | ₩72,485 | +4.12% | 312.2만 |
|---|
| 2026.01.02 | ₩70,259 | ₩70,688 | ₩69,467 | ₩70,044 | -0.31% | 237.6만 |
|---|
| 2025.12.31 | ₩70,567 | ₩70,741 | ₩69,977 | ₩70,111 | -0.65% | 160.8만 |
|---|
| 2025.12.30 | ₩71,291 | ₩71,559 | ₩70,312 | ₩70,540 | -1.05% | 111.3만 |
|---|
| 2025.12.29 | ₩71,506 | ₩71,707 | ₩70,956 | ₩71,425 | -0.11% | 154.6만 |
|---|
| 2025.12.26 | ₩71,533 | ₩71,828 | ₩71,104 | ₩71,466 | -0.09% | 94.9만 |
|---|
| 2025.12.24 | ₩72,069 | ₩72,270 | ₩71,680 | ₩71,841 | -0.32% | 53.8만 |
|---|
| 2025.12.23 | ₩71,506 | ₩72,083 | ₩71,211 | ₩71,895 | +0.54% | 230만 |
|---|
| 2025.12.22 | ₩70,406 | ₩72,136 | ₩70,339 | ₩71,680 | +1.81% | 220.5만 |
|---|
| 2025.12.19 | ₩70,205 | ₩70,983 | ₩69,306 | ₩70,218 | +0.02% | 359.2만 |
|---|
| 2025.12.18 | ₩71,157 | ₩71,627 | ₩69,937 | ₩70,540 | -0.87% | 320.5만 |
|---|
| 2025.12.17 | ₩71,385 | ₩72,163 | ₩70,487 | ₩70,621 | -1.07% | 239만 |
|---|
| 2025.12.16 | ₩71,707 | ₩72,646 | ₩71,144 | ₩71,680 | -0.04% | 349.5만 |
|---|
| 2025.12.15 | ₩71,506 | ₩72,243 | ₩70,849 | ₩71,345 | -0.23% | 547.3만 |
|---|
| 2025.12.12 | ₩70,674 | ₩71,573 | ₩69,789 | ₩71,372 | +0.99% | 472.6만 |
|---|
| 2025.12.11 | ₩69,400 | ₩71,747 | ₩69,293 | ₩70,393 | +1.43% | 411.3만 |
|---|
| 2025.12.10 | ₩66,651 | ₩69,454 | ₩66,383 | ₩69,079 | +3.64% | 427만 |
|---|
| 2025.12.09 | ₩68,676 | ₩68,985 | ₩66,530 | ₩66,758 | -2.79% | 440.9만 |
|---|
| 2025.12.08 | ₩68,877 | ₩70,500 | ₩68,234 | ₩68,408 | -0.68% | 318.8만 |
|---|
| 2025.12.05 | ₩67,872 | ₩69,602 | ₩67,872 | ₩68,797 | +1.36% | 296.6만 |
|---|
| 2025.12.04 | ₩68,019 | ₩69,320 | ₩67,872 | ₩68,301 | +0.41% | 346.9만 |
|---|
| 2025.12.03 | ₩65,686 | ₩68,596 | ₩65,538 | ₩68,019 | +3.55% | 546.7만 |
|---|
| 2025.12.02 | ₩62,936 | ₩65,645 | ₩62,816 | ₩65,498 | +4.07% | 438.1만 |
|---|
| 2025.12.01 | ₩61,501 | ₩63,714 | ₩61,206 | ₩63,486 | +3.23% | 310.6만 |
|---|
| 2025.11.28 | ₩61,957 | ₩62,118 | ₩61,220 | ₩61,421 | -0.87% | 103.4만 |
|---|
| 2025.11.26 | ₩60,415 | ₩62,038 | ₩60,415 | ₩61,421 | +1.66% | 173.7만 |
|---|
| 2025.11.25 | ₩60,120 | ₩61,501 | ₩60,026 | ₩60,938 | +1.36% | 224.3만 |
|---|
| 2025.11.24 | ₩59,262 | ₩59,946 | ₩58,591 | ₩59,557 | +0.50% | 242.3만 |
|---|
| 2025.11.21 | ₩56,446 | ₩59,973 | ₩56,218 | ₩59,235 | +4.94% | 373.1만 |
|---|
| 2025.11.20 | ₩56,580 | ₩57,384 | ₩55,574 | ₩55,896 | -1.21% | 242만 |
|---|
| 2025.11.19 | ₩56,191 | ₩56,875 | ₩55,453 | ₩55,963 | -0.41% | 234.2만 |
|---|
| 2025.11.18 | ₩55,990 | ₩57,022 | ₩55,561 | ₩56,231 | +0.43% | 242.8만 |
|---|
| 2025.11.17 | ₩57,653 | ₩57,653 | ₩55,306 | ₩56,124 | -2.65% | 304.4만 |
|---|
| 2025.11.14 | ₩58,283 | ₩58,605 | ₩57,264 | ₩57,626 | -1.13% | 222.8만 |
|---|
| 2025.11.13 | ₩59,597 | ₩60,268 | ₩58,283 | ₩58,900 | -1.17% | 221.9만 |
|---|
| 2025.11.12 | ₩59,771 | ₩61,394 | ₩59,544 | ₩60,093 | +0.54% | 252.2만 |
|---|
| 2025.11.11 | ₩60,348 | ₩60,952 | ₩58,712 | ₩59,463 | -1.47% | 406.9만 |
|---|
| 2025.11.10 | ₩62,105 | ₩62,440 | ₩59,476 | ₩61,434 | -1.08% | 277.1만 |
|---|
| 2025.11.07 | ₩59,047 | ₩62,212 | ₩58,994 | ₩62,118 | +5.20% | 288.9만 |
|---|
| 2025.11.06 | ₩59,450 | ₩59,999 | ₩58,886 | ₩59,463 | +0.02% | 207.5만 |
|---|
| 2025.11.05 | ₩60,067 | ₩60,871 | ₩58,042 | ₩59,785 | -0.47% | 218.1만 |
|---|
| 2025.11.04 | ₩58,404 | ₩60,348 | ₩58,095 | ₩60,067 | +2.85% | 254.3만 |
|---|
| 2025.11.03 | ₩60,241 | ₩60,764 | ₩58,618 | ₩58,846 | -2.32% | 301.9만 |
|---|
| 2025.10.31 | ₩58,122 | ₩60,925 | ₩57,934 | ₩60,509 | +4.11% | 450.6만 |
|---|
| 2025.10.30 | ₩59,302 | ₩59,892 | ₩58,122 | ₩58,377 | -1.56% | 536.3만 |
|---|
| 2025.10.29 | ₩58,900 | ₩60,415 | ₩58,256 | ₩59,664 | +1.30% | 406만 |
|---|
| 2025.10.28 | ₩60,871 | ₩60,871 | ₩58,685 | ₩58,685 | -3.59% | 310.9만 |
|---|
| 2025.10.27 | ₩61,354 | ₩62,132 | ₩60,174 | ₩60,482 | -1.42% | 411.2만 |
|---|
| 2025.10.24 | ₩59,302 | ₩61,180 | ₩59,034 | ₩60,791 | +2.51% | 510.9만 |
|---|
| 2025.10.23 | ₩60,965 | ₩63,714 | ₩58,685 | ₩59,020 | -3.19% | 1130.3만 |
|---|
| 2025.10.22 | ₩63,486 | ₩64,881 | ₩63,057 | ₩63,553 | +0.11% | 622만 |
|---|
| 2025.10.21 | ₩63,647 | ₩64,814 | ₩63,138 | ₩63,647 | 0.00% | 401만 |
|---|
| 2025.10.20 | ₩63,607 | ₩64,626 | ₩63,164 | ₩63,795 | +0.30% | 364.3만 |
|---|
| 2025.10.17 | ₩62,977 | ₩63,714 | ₩61,354 | ₩63,084 | +0.17% | 513.4만 |
|---|
| 2025.10.16 | ₩63,030 | ₩63,540 | ₩61,059 | ₩63,084 | +0.09% | 596.7만 |
|---|
| 2025.10.15 | ₩58,900 | ₩59,825 | ₩58,551 | ₩59,275 | +0.64% | 299만 |
|---|
| 2025.10.14 | ₩56,995 | ₩58,953 | ₩56,848 | ₩58,551 | +2.73% | 302만 |
|---|
| 2025.10.13 | ₩57,599 | ₩58,162 | ₩56,915 | ₩57,304 | -0.51% | 343.1만 |
|---|
| 2025.10.10 | ₩60,134 | ₩60,134 | ₩56,486 | ₩56,821 | -5.51% | 567.9만 |
|---|