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 | ₩87,668 | ₩88,446 | ₩86,059 | ₩86,448 | -1.39% | 307.9만 |
| 2026.10.08 | ₩85,120 | ₩87,467 | ₩85,120 | ₩87,226 | +2.47% | 297.3만 |
| 2026.10.07 | ₩85,724 | ₩86,582 | ₩85,040 | ₩85,308 | -0.48% | 216.2만 |
| 2026.10.06 | ₩88,137 | ₩88,137 | ₩86,059 | ₩86,662 | -1.67% | 294.6만 |
| 2026.10.05 | ₩89,170 | ₩89,170 | ₩85,911 | ₩87,480 | -1.89% | 305.2만 |
| 2026.10.02 | ₩89,210 | ₩90,135 | ₩88,432 | ₩89,518 | +0.35% | 347.6만 |
| 2026.10.01 | ₩85,147 | ₩87,883 | ₩84,772 | ₩87,708 | +3.01% | 330.3만 |
| 2026.09.30 | ₩86,703 | ₩87,319 | ₩85,241 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,268 |
| -1.65% |
| 300.1만 |
| 2026.09.29 | ₩85,549 | ₩86,770 | ₩84,919 | ₩86,072 | +0.61% | 252.5만 |
|---|
| 2026.09.28 | ₩84,691 | ₩86,461 | ₩84,638 | ₩85,214 | +0.62% | 351.7만 |
|---|
| 2026.09.25 | ₩87,601 | ₩88,888 | ₩84,758 | ₩85,375 | -2.54% | 504.1만 |
|---|
| 2026.09.24 | ₩90,216 | ₩90,833 | ₩87,722 | ₩87,829 | -2.65% | 237.8만 |
|---|
| 2026.09.23 | ₩89,760 | ₩92,643 | ₩88,928 | ₩90,068 | +0.34% | 367.1만 |
|---|
| 2026.09.22 | ₩90,672 | ₩91,718 | ₩89,049 | ₩89,961 | -0.78% | 437.5만 |
|---|
| 2026.09.21 | ₩89,867 | ₩90,551 | ₩86,971 | ₩89,331 | -0.60% | 312.5만 |
|---|
| 2026.09.18 | ₩89,371 | ₩89,679 | ₩87,990 | ₩89,411 | +0.05% | 396.3만 |
|---|
| 2026.09.17 | ₩89,639 | ₩91,315 | ₩89,264 | ₩89,398 | -0.27% | 341.8만 |
|---|
| 2026.09.16 | ₩88,111 | ₩89,706 | ₩87,199 | ₩88,204 | +0.11% | 1129.2만 |
|---|
| 2026.09.15 | ₩91,221 | ₩92,924 | ₩90,859 | ₩91,838 | +0.68% | 268.3만 |
|---|
| 2026.09.14 | ₩90,202 | ₩92,106 | ₩89,197 | ₩91,758 | +1.72% | 345.4만 |
|---|
| 2026.09.11 | ₩93,394 | ₩94,051 | ₩88,647 | ₩91,141 | -2.41% | 510.8만 |
|---|
| 2026.09.10 | ₩92,428 | ₩93,595 | ₩91,248 | ₩92,562 | +0.15% | 246.2만 |
|---|
| 2026.09.09 | ₩94,265 | ₩95,459 | ₩91,905 | ₩92,241 | -2.15% | 299.4만 |
|---|
| 2026.09.08 | ₩96,786 | ₩97,296 | ₩94,815 | ₩94,922 | -1.93% | 327.5만 |
|---|
| 2026.09.04 | ₩92,884 | ₩96,759 | ₩92,790 | ₩96,531 | +3.93% | 376.4만 |
|---|
| 2026.09.03 | ₩89,210 | ₩93,367 | ₩89,210 | ₩93,286 | +4.57% | 391.2만 |
|---|
| 2026.09.02 | ₩90,511 | ₩90,993 | ₩87,816 | ₩90,403 | -0.12% | 216.2만 |
|---|
| 2026.09.01 | ₩91,798 | ₩92,281 | ₩88,124 | ₩89,478 | -2.53% | 315.3만 |
|---|
| 2026.08.31 | ₩90,430 | ₩92,241 | ₩89,197 | ₩91,865 | +1.59% | 295.8만 |
|---|
| 2026.08.28 | ₩92,468 | ₩93,260 | ₩89,264 | ₩90,162 | -2.49% | 315.2만 |
|---|
| 2026.08.27 | ₩92,629 | ₩93,407 | ₩91,946 | ₩92,388 | -0.26% | 213.1만 |
|---|
| 2026.08.26 | ₩90,993 | ₩93,581 | ₩90,859 | ₩93,260 | +2.49% | 171.7만 |
|---|
| 2026.08.25 | ₩93,997 | ₩93,997 | ₩91,785 | ₩91,852 | -2.28% | 305.8만 |
|---|
| 2026.08.24 | ₩95,995 | ₩96,893 | ₩91,637 | ₩92,683 | -3.45% | 333.2만 |
|---|
| 2026.08.21 | ₩93,890 | ₩96,129 | ₩93,702 | ₩96,008 | +2.26% | 330.6만 |
|---|
| 2026.08.20 | ₩92,562 | ₩94,078 | ₩91,865 | ₩93,072 | +0.55% | 207.9만 |
|---|
| 2026.08.19 | ₩95,579 | ₩96,344 | ₩93,126 | ₩93,514 | -2.16% | 299.7만 |
|---|
| 2026.08.18 | ₩97,215 | ₩97,497 | ₩94,721 | ₩94,828 | -2.46% | 253.8만 |
|---|
| 2026.08.17 | ₩97,913 | ₩98,382 | ₩96,545 | ₩97,618 | -0.30% | 252.1만 |
|---|
| 2026.08.14 | ₩97,953 | ₩99,186 | ₩96,558 | ₩97,108 | -0.86% | 190.6만 |
|---|
| 2026.08.13 | ₩96,907 | ₩98,730 | ₩96,639 | ₩98,288 | +1.43% | 263만 |
|---|
| 2026.08.12 | ₩92,388 | ₩96,867 | ₩91,932 | ₩95,620 | +3.50% | 384.3만 |
|---|
| 2026.08.11 | ₩91,852 | ₩92,750 | ₩90,323 | ₩91,892 | +0.04% | 336.7만 |
|---|
| 2026.08.10 | ₩93,447 | ₩95,258 | ₩91,892 | ₩92,080 | -1.46% | 205만 |
|---|
| 2026.08.07 | ₩92,924 | ₩94,895 | ₩92,442 | ₩93,890 | +1.04% | 326만 |
|---|
| 2026.08.06 | ₩94,279 | ₩94,936 | ₩92,777 | ₩92,898 | -1.46% | 209.6만 |
|---|
| 2026.08.05 | ₩95,767 | ₩96,357 | ₩94,627 | ₩94,949 | -0.85% | 265.1만 |
|---|
| 2026.08.04 | ₩92,817 | ₩96,196 | ₩92,817 | ₩96,035 | +3.47% | 368.1만 |
|---|
| 2026.08.03 | ₩92,884 | ₩94,198 | ₩91,342 | ₩91,744 | -1.23% | 369.2만 |
|---|
| 2026.07.31 | ₩93,863 | ₩95,284 | ₩93,166 | ₩93,233 | -0.67% | 457만 |
|---|
| 2026.07.30 | ₩94,708 | ₩95,888 | ₩90,806 | ₩93,595 | -1.18% | 583.8만 |
|---|
| 2026.07.29 | ₩93,367 | ₩95,727 | ₩91,597 | ₩95,258 | +2.02% | 546.4만 |
|---|
| 2026.07.28 | ₩94,520 | ₩94,587 | ₩92,616 | ₩94,078 | -0.47% | 534.7만 |
|---|
| 2026.07.27 | ₩96,746 | ₩98,006 | ₩92,991 | ₩94,842 | -1.97% | 626.4만 |
|---|
| 2026.07.24 | ₩96,035 | ₩99,320 | ₩95,190 | ₩97,215 | +1.23% | 461.5만 |
|---|
| 2026.07.23 | ₩105,945 | ₩107,285 | ₩95,794 | ₩96,987 | -8.45% | 867.8만 |
|---|
| 2026.07.22 | ₩102,592 | ₩103,182 | ₩101,613 | ₩101,962 | -0.61% | 250.8만 |
|---|
| 2026.07.21 | ₩102,163 | ₩103,008 | ₩101,184 | ₩102,860 | +0.68% | 252.3만 |
|---|
| 2026.07.20 | ₩102,150 | ₩102,780 | ₩101,010 | ₩101,439 | -0.70% | 278.2만 |
|---|
| 2026.07.17 | ₩102,163 | ₩104,067 | ₩101,426 | ₩102,820 | +0.64% | 373.3만 |
|---|
| 2026.07.16 | ₩101,077 | ₩104,456 | ₩100,943 | ₩103,678 | +2.57% | 629.9만 |
|---|
| 2026.07.15 | ₩101,131 | ₩101,533 | ₩97,939 | ₩98,650 | -2.45% | 296만 |
|---|
| 2026.07.14 | ₩100,702 | ₩101,345 | ₩99,696 | ₩100,862 | +0.16% | 264.7만 |
|---|
| 2026.07.13 | ₩102,485 | ₩102,632 | ₩98,744 | ₩99,669 | -2.75% | 654.2만 |
|---|
| 2026.07.10 | ₩104,134 | ₩105,073 | ₩99,615 | ₩100,822 | -3.18% | 410.5만 |
|---|
| 2026.07.09 | ₩102,042 | ₩105,556 | ₩102,042 | ₩103,477 | +1.41% | 293.3만 |
|---|
| 2026.07.08 | ₩100,232 | ₩101,131 | ₩98,368 | ₩100,541 | +0.31% | 341.2만 |
|---|
| 2026.07.07 | ₩101,359 | ₩101,922 | ₩99,320 | ₩99,683 | -1.65% | 294.5만 |
|---|
| 2026.07.06 | ₩103,048 | ₩104,282 | ₩99,870 | ₩100,313 | -2.65% | 201만 |
|---|
| 2026.07.02 | ₩104,657 | ₩105,220 | ₩101,587 | ₩102,378 | -2.18% | 323.5만 |
|---|
| 2026.07.01 | ₩105,180 | ₩105,556 | ₩101,479 | ₩103,745 | -1.36% | 277.7만 |
|---|
| 2026.06.30 | ₩104,858 | ₩105,770 | ₩103,437 | ₩104,416 | -0.42% | 344.6만 |
|---|
| 2026.06.29 | ₩102,700 | ₩104,885 | ₩102,096 | ₩104,832 | +2.08% | 333.8만 |
|---|
| 2026.06.26 | ₩102,807 | ₩104,067 | ₩101,949 | ₩102,726 | -0.08% | 416.8만 |
|---|
| 2026.06.25 | ₩102,391 | ₩104,577 | ₩101,466 | ₩103,343 | +0.93% | 395.8만 |
|---|
| 2026.06.24 | ₩99,897 | ₩100,822 | ₩98,851 | ₩99,924 | +0.03% | 365.1만 |
|---|
| 2026.06.23 | ₩101,184 | ₩101,815 | ₩98,771 | ₩99,227 | -1.93% | 361.6만 |
|---|
| 2026.06.22 | ₩100,568 | ₩102,606 | ₩99,227 | ₩101,104 | +0.53% | 407.8만 |
|---|
| 2026.06.18 | ₩98,167 | ₩101,090 | ₩98,167 | ₩99,428 | +1.28% | 721.5만 |
|---|
| 2026.06.17 | ₩103,625 | ₩103,625 | ₩97,470 | ₩97,899 | -5.53% | 904.3만 |
|---|
| 2026.06.16 | ₩106,119 | ₩106,266 | ₩103,155 | ₩103,705 | -2.27% | 516.5만 |
|---|
| 2026.06.15 | ₩108,479 | ₩108,948 | ₩104,805 | ₩106,266 | -2.04% | 432.6만 |
|---|
| 2026.06.12 | ₩111,080 | ₩111,107 | ₩108,827 | ₩109,337 | -1.57% | 322.3만 |
|---|
| 2026.06.11 | ₩107,755 | ₩110,571 | ₩106,695 | ₩110,557 | +2.60% | 399만 |
|---|
| 2026.06.10 | ₩103,558 | ₩108,157 | ₩101,184 | ₩106,266 | +2.62% | 529.3만 |
|---|
| 2026.06.09 | ₩108,559 | ₩110,544 | ₩105,355 | ₩107,741 | -0.75% | 457.6만 |
|---|
| 2026.06.08 | ₩105,234 | ₩108,559 | ₩104,724 | ₩108,224 | +2.84% | 764.7만 |
|---|
| 2026.06.05 | ₩103,772 | ₩107,218 | ₩103,745 | ₩105,355 | +1.52% | 437.3만 |
|---|
| 2026.06.04 | ₩106,065 | ₩106,065 | ₩103,182 | ₩105,355 | -0.67% | 465.5만 |
|---|
| 2026.06.03 | ₩103,692 | ₩105,569 | ₩103,558 | ₩104,952 | +1.22% | 268.7만 |
|---|
| 2026.06.02 | ₩105,529 | ₩105,717 | ₩102,405 | ₩104,081 | -1.37% | 328만 |
|---|
| 2026.06.01 | ₩102,029 | ₩104,979 | ₩99,857 | ₩104,483 | +2.41% | 366.4만 |
|---|
| 2026.05.29 | ₩99,401 | ₩102,431 | ₩99,227 | ₩101,412 | +2.02% | 605.1만 |
|---|
| 2026.05.28 | ₩98,798 | ₩101,452 | ₩97,604 | ₩100,594 | +1.82% | 549.8만 |
|---|
| 2026.05.27 | ₩97,175 | ₩100,004 | ₩97,175 | ₩99,468 | +2.36% | 371.6만 |
|---|
| 2026.05.26 | ₩94,681 | ₩98,368 | ₩94,600 | ₩97,792 | +3.29% | 306.5만 |
|---|
| 2026.05.22 | ₩94,761 | ₩95,459 | ₩92,898 | ₩94,024 | -0.78% | 273.4만 |
|---|
| 2026.05.21 | ₩93,796 | ₩95,325 | ₩92,536 | ₩94,198 | +0.43% | 505.8만 |
|---|
| 2026.05.20 | ₩92,522 | ₩96,049 | ₩92,522 | ₩95,204 | +2.90% | 542.1만 |
|---|
| 2026.05.19 | ₩92,013 | ₩92,763 | ₩90,229 | ₩91,677 | -0.36% | 330.6만 |
|---|
| 2026.05.18 | ₩93,152 | ₩93,850 | ₩91,999 | ₩92,884 | -0.29% | 373.2만 |
|---|
| 2026.05.15 | ₩89,840 | ₩92,991 | ₩88,057 | ₩92,603 | +3.07% | 527.7만 |
|---|
| 2026.05.14 | ₩80,990 | ₩91,664 | ₩80,521 | ₩91,221 | +12.63% | 1472.3만 |
|---|
| 2026.05.13 | ₩79,904 | ₩81,607 | ₩79,690 | ₩80,146 | +0.30% | 373.5만 |
|---|
| 2026.05.12 | ₩82,988 | ₩83,096 | ₩79,569 | ₩80,320 | -3.22% | 359.1만 |
|---|
| 2026.05.11 | ₩85,684 | ₩86,233 | ₩82,666 | ₩83,029 | -3.10% | 411.7만 |
|---|
| 2026.05.08 | ₩85,697 | ₩86,515 | ₩84,477 | ₩85,885 | +0.22% | 202만 |
|---|
| 2026.05.07 | ₩85,657 | ₩87,413 | ₩84,504 | ₩85,067 | -0.69% | 394만 |
|---|
| 2026.05.06 | ₩82,385 | ₩87,547 | ₩82,385 | ₩86,180 | +4.61% | 1280.3만 |
|---|
| 2026.05.05 | ₩81,124 | ₩84,530 | ₩80,950 | ₩82,626 | +1.85% | 703.9만 |
|---|
| 2026.05.04 | ₩84,530 | ₩84,638 | ₩82,291 | ₩83,324 | -1.43% | 342.3만 |
|---|
| 2026.05.01 | ₩87,883 | ₩88,633 | ₩85,791 | ₩85,818 | -2.35% | 247.9만 |
|---|
| 2026.04.30 | ₩85,013 | ₩87,159 | ₩83,779 | ₩87,024 | +2.37% | 229.9만 |
|---|
| 2026.04.29 | ₩87,950 | ₩89,277 | ₩83,860 | ₩84,959 | -3.40% | 324.6만 |
|---|
| 2026.04.28 | ₩87,199 | ₩88,124 | ₩86,408 | ₩87,869 | +0.77% | 206.8만 |
|---|
| 2026.04.27 | ₩87,507 | ₩89,277 | ₩85,898 | ₩86,743 | -0.87% | 244만 |
|---|
| 2026.04.24 | ₩88,285 | ₩88,982 | ₩86,408 | ₩87,427 | -0.97% | 233.8만 |
|---|
| 2026.04.23 | ₩88,741 | ₩90,846 | ₩87,668 | ₩88,191 | -0.62% | 430.1만 |
|---|
| 2026.04.22 | ₩87,159 | ₩87,909 | ₩85,161 | ₩85,791 | -1.57% | 269만 |
|---|
| 2026.04.21 | ₩88,298 | ₩89,317 | ₩86,086 | ₩86,971 | -1.50% | 265.8만 |
|---|
| 2026.04.20 | ₩85,818 | ₩88,486 | ₩85,402 | ₩87,896 | +2.42% | 186.7만 |
|---|
| 2026.04.17 | ₩87,159 | ₩88,499 | ₩85,308 | ₩86,381 | -0.89% | 464.4만 |
|---|
| 2026.04.16 | ₩83,766 | ₩88,111 | ₩83,538 | ₩86,260 | +2.98% | 424.1만 |
|---|
| 2026.04.15 | ₩82,827 | ₩83,619 | ₩81,996 | ₩82,546 | -0.34% | 252.2만 |
|---|
| 2026.04.14 | ₩83,163 | ₩84,879 | ₩82,385 | ₩83,122 | -0.05% | 268.5만 |
|---|
| 2026.04.13 | ₩81,714 | ₩82,988 | ₩80,333 | ₩82,921 | +1.48% | 229.2만 |
|---|
| 2026.04.10 | ₩82,371 | ₩83,163 | ₩81,540 | ₩82,868 | +0.60% | 281.1만 |
|---|
| 2026.04.09 | ₩83,364 | ₩84,074 | ₩81,674 | ₩82,224 | -1.37% | 369.2만 |
|---|
| 2026.04.08 | ₩83,109 | ₩85,147 | ₩82,747 | ₩83,766 | +0.79% | 431.8만 |
|---|
| 2026.04.07 | ₩79,797 | ₩81,339 | ₩79,274 | ₩79,810 | +0.02% | 276.4만 |
|---|
| 2026.04.06 | ₩77,906 | ₩80,280 | ₩77,906 | ₩80,119 | +2.84% | 196.3만 |
|---|
| 2026.04.02 | ₩75,788 | ₩79,247 | ₩75,600 | ₩78,577 | +3.68% | 202.6만 |
|---|
| 2026.04.01 | ₩77,772 | ₩79,502 | ₩76,874 | ₩77,209 | -0.72% | 276.8만 |
|---|
| 2026.03.31 | ₩75,560 | ₩77,491 | ₩74,849 | ₩77,209 | +2.18% | 309.2만 |
|---|
| 2026.03.30 | ₩74,849 | ₩75,613 | ₩73,870 | ₩74,366 | -0.64% | 211.2만 |
|---|
| 2026.03.27 | ₩74,527 | ₩75,010 | ₩73,414 | ₩74,487 | -0.05% | 284.8만 |
|---|
| 2026.03.26 | ₩74,648 | ₩75,922 | ₩74,112 | ₩74,433 | -0.29% | 273.4만 |
|---|
| 2026.03.25 | ₩74,876 | ₩75,680 | ₩73,656 | ₩75,546 | +0.90% | 306.5만 |
|---|
| 2026.03.24 | ₩71,765 | ₩75,198 | ₩71,591 | ₩73,763 | +2.78% | 348.9만 |
|---|
| 2026.03.23 | ₩74,286 | ₩75,801 | ₩72,543 | ₩72,637 | -2.22% | 327.8만 |
|---|
| 2026.03.20 | ₩71,604 | ₩72,181 | ₩70,236 | ₩71,443 | -0.22% | 316.3만 |
|---|
| 2026.03.19 | ₩70,062 | ₩71,778 | ₩69,673 | ₩71,564 | +2.14% | 269.7만 |
|---|
| 2026.03.18 | ₩71,215 | ₩72,529 | ₩69,539 | ₩70,934 | -0.40% | 459.9만 |
|---|
| 2026.03.17 | ₩72,087 | ₩72,824 | ₩69,244 | ₩70,236 | -2.57% | 271.5만 |
|---|
| 2026.03.16 | ₩71,497 | ₩72,248 | ₩69,767 | ₩71,269 | -0.32% | 314.6만 |
|---|
| 2026.03.13 | ₩73,079 | ₩73,334 | ₩69,405 | ₩69,633 | -4.72% | 508.2만 |
|---|
| 2026.03.12 | ₩73,213 | ₩73,401 | ₩69,633 | ₩69,740 | -4.74% | 463.8만 |
|---|
| 2026.03.11 | ₩76,056 | ₩76,686 | ₩72,999 | ₩74,728 | -1.75% | 211.8만 |
|---|
| 2026.03.10 | ₩77,088 | ₩79,140 | ₩76,163 | ₩76,860 | -0.30% | 282만 |
|---|
| 2026.03.09 | ₩74,889 | ₩77,611 | ₩72,690 | ₩77,437 | +3.40% | 377.1만 |
|---|
| 2026.03.06 | ₩79,810 | ₩79,810 | ₩75,466 | ₩76,257 | -4.45% | 352만 |
|---|
| 2026.03.05 | ₩83,873 | ₩84,436 | ₩80,843 | ₩81,808 | -2.46% | 266만 |
|---|
| 2026.03.04 | ₩84,048 | ₩85,952 | ₩83,176 | ₩85,147 | +1.31% | 312만 |
|---|
| 2026.03.03 | ₩81,419 | ₩83,283 | ₩79,073 | ₩82,613 | +1.47% | 217.9만 |
|---|
| 2026.03.02 | ₩82,935 | ₩85,603 | ₩81,232 | ₩83,471 | +0.65% | 228.3만 |
|---|
| 2026.02.27 | ₩81,460 | ₩84,450 | ₩81,433 | ₩84,369 | +3.57% | 347.1만 |
|---|
| 2026.02.26 | ₩79,395 | ₩83,525 | ₩78,523 | ₩82,734 | +4.21% | 372.2만 |
|---|
| 2026.02.25 | ₩80,990 | ₩81,218 | ₩78,295 | ₩78,738 | -2.78% | 189.7만 |
|---|
| 2026.02.24 | ₩79,596 | ₩81,031 | ₩79,287 | ₩80,762 | +1.47% | 233.8만 |
|---|
| 2026.02.23 | ₩82,050 | ₩82,144 | ₩78,657 | ₩79,381 | -3.25% | 207.8만 |
|---|
| 2026.02.20 | ₩79,073 | ₩83,981 | ₩79,073 | ₩82,734 | +4.63% | 382.3만 |
|---|
| 2026.02.19 | ₩79,113 | ₩79,998 | ₩78,764 | ₩79,381 | +0.34% | 331.9만 |
|---|
| 2026.02.18 | ₩80,280 | ₩81,044 | ₩79,180 | ₩79,582 | -0.87% | 236.8만 |
|---|
| 2026.02.17 | ₩79,717 | ₩81,352 | ₩79,328 | ₩80,293 | +0.72% | 218.4만 |
|---|
| 2026.02.13 | ₩80,467 | ₩80,789 | ₩78,496 | ₩79,851 | -0.77% | 265.1만 |
|---|
| 2026.02.12 | ₩82,640 | ₩83,163 | ₩76,244 | ₩80,320 | -2.81% | 590.9만 |
|---|
| 2026.02.11 | ₩80,521 | ₩83,404 | ₩80,467 | ₩80,803 | +0.35% | 319.1만 |
|---|
| 2026.02.10 | ₩78,805 | ₩81,151 | ₩78,805 | ₩80,521 | +2.18% | 212.2만 |
|---|
| 2026.02.09 | ₩80,803 | ₩80,843 | ₩78,764 | ₩79,408 | -1.73% | 253.3만 |
|---|
| 2026.02.06 | ₩78,952 | ₩81,017 | ₩78,268 | ₩80,682 | +2.19% | 326.6만 |
|---|
| 2026.02.05 | ₩79,851 | ₩81,647 | ₩79,140 | ₩79,328 | -0.65% | 330.9만 |
|---|
| 2026.02.04 | ₩80,454 | ₩82,170 | ₩79,784 | ₩80,669 | +0.27% | 387.6만 |
|---|
| 2026.02.03 | ₩79,127 | ₩81,795 | ₩79,127 | ₩80,119 | +1.25% | 444.2만 |
|---|
| 2026.02.02 | ₩74,165 | ₩79,341 | ₩74,044 | ₩79,328 | +6.96% | 661.3만 |
|---|
| 2026.01.30 | ₩73,656 | ₩74,366 | ₩73,119 | ₩73,884 | +0.31% | 171.3만 |
|---|
| 2026.01.29 | ₩74,621 | ₩75,318 | ₩73,160 | ₩74,849 | +0.31% | 194.3만 |
|---|
| 2026.01.28 | ₩73,897 | ₩75,533 | ₩73,723 | ₩74,514 | +0.83% | 246.2만 |
|---|
| 2026.01.27 | ₩75,385 | ₩75,654 | ₩73,522 | ₩73,615 | -2.35% | 276.6만 |
|---|
| 2026.01.26 | ₩76,351 | ₩76,914 | ₩75,412 | ₩75,452 | -1.18% | 294.9만 |
|---|
| 2026.01.23 | ₩79,073 | ₩79,515 | ₩76,244 | ₩76,364 | -3.43% | 572.3만 |
|---|
| 2026.01.22 | ₩78,483 | ₩80,307 | ₩76,793 | ₩79,703 | +1.55% | 738.2만 |
|---|
| 2026.01.21 | ₩73,750 | ₩78,791 | ₩73,750 | ₩77,678 | +5.33% | 666만 |
|---|
| 2026.01.20 | ₩75,224 | ₩75,707 | ₩73,656 | ₩73,843 | -1.84% | 327.5만 |
|---|
| 2026.01.16 | ₩76,646 | ₩77,598 | ₩75,171 | ₩75,962 | -0.89% | 278.6만 |
|---|
| 2026.01.15 | ₩76,954 | ₩77,692 | ₩76,123 | ₩77,115 | +0.21% | 245.7만 |
|---|
| 2026.01.14 | ₩77,008 | ₩77,008 | ₩75,131 | ₩76,659 | -0.45% | 277.3만 |
|---|
| 2026.01.13 | ₩76,069 | ₩77,276 | ₩75,814 | ₩76,552 | +0.63% | 182.5만 |
|---|
| 2026.01.12 | ₩76,029 | ₩76,472 | ₩75,359 | ₩76,096 | +0.09% | 227만 |
|---|
| 2026.01.09 | ₩77,102 | ₩77,450 | ₩75,613 | ₩76,673 | -0.56% | 378.1만 |
|---|
| 2026.01.08 | ₩73,723 | ₩77,062 | ₩73,629 | ₩76,244 | +3.42% | 503.7만 |
|---|
| 2026.01.07 | ₩73,803 | ₩74,393 | ₩72,248 | ₩73,937 | +0.18% | 428.5만 |
|---|
| 2026.01.06 | ₩71,926 | ₩74,246 | ₩71,926 | ₩73,803 | +2.61% | 398.7만 |
|---|
| 2026.01.05 | ₩69,606 | ₩73,401 | ₩69,459 | ₩72,476 | +4.12% | 312.2만 |
|---|
| 2026.01.02 | ₩70,250 | ₩70,679 | ₩69,459 | ₩70,035 | -0.31% | 237.6만 |
|---|
| 2025.12.31 | ₩70,558 | ₩70,732 | ₩69,968 | ₩70,102 | -0.65% | 160.8만 |
|---|
| 2025.12.30 | ₩71,282 | ₩71,550 | ₩70,303 | ₩70,531 | -1.05% | 111.3만 |
|---|
| 2025.12.29 | ₩71,497 | ₩71,698 | ₩70,947 | ₩71,416 | -0.11% | 154.6만 |
|---|
| 2025.12.26 | ₩71,524 | ₩71,819 | ₩71,095 | ₩71,457 | -0.09% | 94.9만 |
|---|
| 2025.12.24 | ₩72,060 | ₩72,261 | ₩71,671 | ₩71,832 | -0.32% | 53.8만 |
|---|
| 2025.12.23 | ₩71,497 | ₩72,073 | ₩71,202 | ₩71,886 | +0.54% | 230만 |
|---|
| 2025.12.22 | ₩70,397 | ₩72,127 | ₩70,330 | ₩71,671 | +1.81% | 220.5만 |
|---|
| 2025.12.19 | ₩70,196 | ₩70,974 | ₩69,298 | ₩70,210 | +0.02% | 359.2만 |
|---|
| 2025.12.18 | ₩71,148 | ₩71,617 | ₩69,928 | ₩70,531 | -0.87% | 320.5만 |
|---|
| 2025.12.17 | ₩71,376 | ₩72,154 | ₩70,478 | ₩70,612 | -1.07% | 239만 |
|---|
| 2025.12.16 | ₩71,698 | ₩72,637 | ₩71,135 | ₩71,671 | -0.04% | 349.5만 |
|---|
| 2025.12.15 | ₩71,497 | ₩72,234 | ₩70,840 | ₩71,336 | -0.23% | 547.3만 |
|---|
| 2025.12.12 | ₩70,665 | ₩71,564 | ₩69,780 | ₩71,363 | +0.99% | 472.6만 |
|---|
| 2025.12.11 | ₩69,392 | ₩71,738 | ₩69,284 | ₩70,384 | +1.43% | 411.3만 |
|---|
| 2025.12.10 | ₩66,643 | ₩69,445 | ₩66,375 | ₩69,070 | +3.64% | 427만 |
|---|
| 2025.12.09 | ₩68,667 | ₩68,976 | ₩66,522 | ₩66,750 | -2.79% | 440.9만 |
|---|
| 2025.12.08 | ₩68,869 | ₩70,491 | ₩68,225 | ₩68,399 | -0.68% | 318.8만 |
|---|
| 2025.12.05 | ₩67,863 | ₩69,593 | ₩67,863 | ₩68,788 | +1.36% | 296.6만 |
|---|
| 2025.12.04 | ₩68,010 | ₩69,311 | ₩67,863 | ₩68,292 | +0.41% | 346.9만 |
|---|
| 2025.12.03 | ₩65,677 | ₩68,587 | ₩65,530 | ₩68,010 | +3.55% | 546.7만 |
|---|
| 2025.12.02 | ₩62,928 | ₩65,637 | ₩62,808 | ₩65,490 | +4.07% | 438.1만 |
|---|
| 2025.12.01 | ₩61,494 | ₩63,706 | ₩61,199 | ₩63,478 | +3.23% | 310.6만 |
|---|
| 2025.11.28 | ₩61,950 | ₩62,110 | ₩61,212 | ₩61,413 | -0.87% | 103.4만 |
|---|
| 2025.11.26 | ₩60,408 | ₩62,030 | ₩60,408 | ₩61,413 | +1.66% | 173.7만 |
|---|
| 2025.11.25 | ₩60,113 | ₩61,494 | ₩60,019 | ₩60,930 | +1.36% | 224.3만 |
|---|
| 2025.11.24 | ₩59,254 | ₩59,938 | ₩58,584 | ₩59,549 | +0.50% | 242.3만 |
|---|
| 2025.11.21 | ₩56,438 | ₩59,965 | ₩56,211 | ₩59,228 | +4.94% | 373.1만 |
|---|
| 2025.11.20 | ₩56,573 | ₩57,377 | ₩55,567 | ₩55,889 | -1.21% | 242만 |
|---|
| 2025.11.19 | ₩56,184 | ₩56,868 | ₩55,446 | ₩55,956 | -0.41% | 234.2만 |
|---|
| 2025.11.18 | ₩55,983 | ₩57,015 | ₩55,553 | ₩56,224 | +0.43% | 242.8만 |
|---|
| 2025.11.17 | ₩57,645 | ₩57,645 | ₩55,299 | ₩56,117 | -2.65% | 304.4만 |
|---|
| 2025.11.14 | ₩58,276 | ₩58,597 | ₩57,256 | ₩57,618 | -1.13% | 222.8만 |
|---|
| 2025.11.13 | ₩59,590 | ₩60,260 | ₩58,276 | ₩58,892 | -1.17% | 221.9만 |
|---|
| 2025.11.12 | ₩59,764 | ₩61,386 | ₩59,536 | ₩60,086 | +0.54% | 252.2만 |
|---|
| 2025.11.11 | ₩60,341 | ₩60,944 | ₩58,705 | ₩59,456 | -1.47% | 406.9만 |
|---|
| 2025.11.10 | ₩62,097 | ₩62,432 | ₩59,469 | ₩61,427 | -1.08% | 277.1만 |
|---|
| 2025.11.07 | ₩59,040 | ₩62,204 | ₩58,986 | ₩62,110 | +5.20% | 288.9만 |
|---|
| 2025.11.06 | ₩59,442 | ₩59,992 | ₩58,879 | ₩59,456 | +0.02% | 207.5만 |
|---|
| 2025.11.05 | ₩60,059 | ₩60,863 | ₩58,034 | ₩59,777 | -0.47% | 218.1만 |
|---|
| 2025.11.04 | ₩58,396 | ₩60,341 | ₩58,088 | ₩60,059 | +2.85% | 254.3만 |
|---|
| 2025.11.03 | ₩60,233 | ₩60,756 | ₩58,611 | ₩58,839 | -2.32% | 301.9만 |
|---|
| 2025.10.31 | ₩58,115 | ₩60,917 | ₩57,927 | ₩60,501 | +4.11% | 450.6만 |
|---|
| 2025.10.30 | ₩59,295 | ₩59,885 | ₩58,115 | ₩58,369 | -1.56% | 536.3만 |
|---|
| 2025.10.29 | ₩58,892 | ₩60,408 | ₩58,249 | ₩59,657 | +1.30% | 406만 |
|---|
| 2025.10.28 | ₩60,863 | ₩60,863 | ₩58,678 | ₩58,678 | -3.59% | 310.9만 |
|---|
| 2025.10.27 | ₩61,346 | ₩62,124 | ₩60,166 | ₩60,475 | -1.42% | 411.2만 |
|---|
| 2025.10.24 | ₩59,295 | ₩61,172 | ₩59,026 | ₩60,783 | +2.51% | 510.9만 |
|---|
| 2025.10.23 | ₩60,957 | ₩63,706 | ₩58,678 | ₩59,013 | -3.19% | 1130.3만 |
|---|
| 2025.10.22 | ₩63,478 | ₩64,873 | ₩63,049 | ₩63,545 | +0.11% | 622만 |
|---|
| 2025.10.21 | ₩63,639 | ₩64,806 | ₩63,130 | ₩63,639 | 0.00% | 401만 |
|---|
| 2025.10.20 | ₩63,599 | ₩64,618 | ₩63,156 | ₩63,787 | +0.30% | 364.3만 |
|---|
| 2025.10.17 | ₩62,969 | ₩63,706 | ₩61,346 | ₩63,076 | +0.17% | 513.4만 |
|---|
| 2025.10.16 | ₩63,022 | ₩63,532 | ₩61,051 | ₩63,076 | +0.09% | 596.7만 |
|---|
| 2025.10.15 | ₩58,892 | ₩59,818 | ₩58,544 | ₩59,268 | +0.64% | 299만 |
|---|
| 2025.10.14 | ₩56,988 | ₩58,946 | ₩56,841 | ₩58,544 | +2.73% | 302만 |
|---|
| 2025.10.13 | ₩57,592 | ₩58,155 | ₩56,908 | ₩57,297 | -0.51% | 343.1만 |
|---|
| 2025.10.10 | ₩60,126 | ₩60,126 | ₩56,479 | ₩56,814 | -5.51% | 567.9만 |
|---|