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 | ₩87,261 | ₩88,035 | ₩85,660 | ₩86,047 | -1.39% | 307.9만 |
| 2026.10.08 | ₩84,725 | ₩87,061 | ₩84,725 | ₩86,821 | +2.47% | 297.3만 |
| 2026.10.07 | ₩85,326 | ₩86,180 | ₩84,645 | ₩84,912 | -0.48% | 216.2만 |
| 2026.10.06 | ₩87,729 | ₩87,729 | ₩85,660 | ₩86,260 | -1.67% | 294.6만 |
| 2026.10.05 | ₩88,756 | ₩88,756 | ₩85,513 | ₩87,075 | -1.89% | 305.2만 |
| 2026.10.02 | ₩88,796 | ₩89,717 | ₩88,022 | ₩89,103 | +0.35% | 347.6만 |
| 2026.10.01 | ₩84,752 | ₩87,475 | ₩84,378 | ₩87,301 | +3.01% | 330.3만 |
| 2026.09.30 | ₩86,300 | ₩86,914 | ₩84,846 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩84,872 |
| -1.65% |
| 300.1만 |
| 2026.09.29 | ₩85,153 | ₩86,367 | ₩84,525 | ₩85,673 | +0.61% | 252.5만 |
|---|
| 2026.09.28 | ₩84,298 | ₩86,060 | ₩84,245 | ₩84,819 | +0.62% | 351.7만 |
|---|
| 2026.09.25 | ₩87,195 | ₩88,476 | ₩84,365 | ₩84,979 | -2.54% | 504.1만 |
|---|
| 2026.09.24 | ₩89,797 | ₩90,411 | ₩87,315 | ₩87,422 | -2.65% | 237.8만 |
|---|
| 2026.09.23 | ₩89,343 | ₩92,213 | ₩88,516 | ₩89,650 | +0.34% | 367.1만 |
|---|
| 2026.09.22 | ₩90,251 | ₩91,292 | ₩88,636 | ₩89,544 | -0.78% | 437.5만 |
|---|
| 2026.09.21 | ₩89,450 | ₩90,131 | ₩86,567 | ₩88,916 | -0.60% | 312.5만 |
|---|
| 2026.09.18 | ₩88,956 | ₩89,263 | ₩87,582 | ₩88,996 | +0.05% | 396.3만 |
|---|
| 2026.09.17 | ₩89,223 | ₩90,892 | ₩88,850 | ₩88,983 | -0.27% | 341.8만 |
|---|
| 2026.09.16 | ₩87,702 | ₩89,290 | ₩86,794 | ₩87,795 | +0.11% | 1129.2만 |
|---|
| 2026.09.15 | ₩90,798 | ₩92,493 | ₩90,438 | ₩91,412 | +0.68% | 268.3만 |
|---|
| 2026.09.14 | ₩89,784 | ₩91,679 | ₩88,783 | ₩91,332 | +1.72% | 345.4만 |
|---|
| 2026.09.11 | ₩92,960 | ₩93,614 | ₩88,236 | ₩90,718 | -2.41% | 510.8만 |
|---|
| 2026.09.10 | ₩91,999 | ₩93,161 | ₩90,825 | ₩92,133 | +0.15% | 246.2만 |
|---|
| 2026.09.09 | ₩93,828 | ₩95,016 | ₩91,479 | ₩91,813 | -2.15% | 299.4만 |
|---|
| 2026.09.08 | ₩96,337 | ₩96,844 | ₩94,375 | ₩94,482 | -1.93% | 327.5만 |
|---|
| 2026.09.04 | ₩92,453 | ₩96,311 | ₩92,360 | ₩96,084 | +3.93% | 376.4만 |
|---|
| 2026.09.03 | ₩88,796 | ₩92,934 | ₩88,796 | ₩92,854 | +4.57% | 391.2만 |
|---|
| 2026.09.02 | ₩90,091 | ₩90,571 | ₩87,408 | ₩89,984 | -0.12% | 216.2만 |
|---|
| 2026.09.01 | ₩91,372 | ₩91,853 | ₩87,715 | ₩89,063 | -2.53% | 315.3만 |
|---|
| 2026.08.31 | ₩90,011 | ₩91,813 | ₩88,783 | ₩91,439 | +1.59% | 295.8만 |
|---|
| 2026.08.28 | ₩92,040 | ₩92,827 | ₩88,850 | ₩89,744 | -2.49% | 315.2만 |
|---|
| 2026.08.27 | ₩92,200 | ₩92,974 | ₩91,519 | ₩91,959 | -0.26% | 213.1만 |
|---|
| 2026.08.26 | ₩90,571 | ₩93,147 | ₩90,438 | ₩92,827 | +2.49% | 171.7만 |
|---|
| 2026.08.25 | ₩93,561 | ₩93,561 | ₩91,359 | ₩91,426 | -2.28% | 305.8만 |
|---|
| 2026.08.24 | ₩95,550 | ₩96,444 | ₩91,212 | ₩92,253 | -3.45% | 333.2만 |
|---|
| 2026.08.21 | ₩93,454 | ₩95,683 | ₩93,267 | ₩95,563 | +2.26% | 330.6만 |
|---|
| 2026.08.20 | ₩92,133 | ₩93,641 | ₩91,439 | ₩92,640 | +0.55% | 207.9만 |
|---|
| 2026.08.19 | ₩95,136 | ₩95,897 | ₩92,694 | ₩93,081 | -2.16% | 299.7만 |
|---|
| 2026.08.18 | ₩96,764 | ₩97,045 | ₩94,282 | ₩94,389 | -2.46% | 253.8만 |
|---|
| 2026.08.17 | ₩97,458 | ₩97,925 | ₩96,097 | ₩97,165 | -0.30% | 252.1만 |
|---|
| 2026.08.14 | ₩97,498 | ₩98,726 | ₩96,110 | ₩96,658 | -0.86% | 190.6만 |
|---|
| 2026.08.13 | ₩96,457 | ₩98,272 | ₩96,190 | ₩97,832 | +1.43% | 263만 |
|---|
| 2026.08.12 | ₩91,959 | ₩96,417 | ₩91,506 | ₩95,176 | +3.50% | 384.3만 |
|---|
| 2026.08.11 | ₩91,426 | ₩92,320 | ₩89,904 | ₩91,466 | +0.04% | 336.7만 |
|---|
| 2026.08.10 | ₩93,014 | ₩94,816 | ₩91,466 | ₩91,652 | -1.46% | 205만 |
|---|
| 2026.08.07 | ₩92,493 | ₩94,455 | ₩92,013 | ₩93,454 | +1.04% | 326만 |
|---|
| 2026.08.06 | ₩93,841 | ₩94,495 | ₩92,347 | ₩92,467 | -1.46% | 209.6만 |
|---|
| 2026.08.05 | ₩95,323 | ₩95,910 | ₩94,188 | ₩94,509 | -0.85% | 265.1만 |
|---|
| 2026.08.04 | ₩92,387 | ₩95,750 | ₩92,387 | ₩95,590 | +3.47% | 368.1만 |
|---|
| 2026.08.03 | ₩92,453 | ₩93,761 | ₩90,918 | ₩91,319 | -1.23% | 369.2만 |
|---|
| 2026.07.31 | ₩93,428 | ₩94,842 | ₩92,734 | ₩92,800 | -0.67% | 457만 |
|---|
| 2026.07.30 | ₩94,268 | ₩95,443 | ₩90,385 | ₩93,161 | -1.18% | 583.8만 |
|---|
| 2026.07.29 | ₩92,934 | ₩95,283 | ₩91,172 | ₩94,816 | +2.02% | 546.4만 |
|---|
| 2026.07.28 | ₩94,082 | ₩94,148 | ₩92,186 | ₩93,641 | -0.47% | 534.7만 |
|---|
| 2026.07.27 | ₩96,297 | ₩97,552 | ₩92,560 | ₩94,402 | -1.97% | 626.4만 |
|---|
| 2026.07.24 | ₩95,590 | ₩98,860 | ₩94,749 | ₩96,764 | +1.23% | 461.5만 |
|---|
| 2026.07.23 | ₩105,453 | ₩106,788 | ₩95,350 | ₩96,537 | -8.45% | 867.8만 |
|---|
| 2026.07.22 | ₩102,116 | ₩102,704 | ₩101,142 | ₩101,489 | -0.61% | 250.8만 |
|---|
| 2026.07.21 | ₩101,689 | ₩102,530 | ₩100,715 | ₩102,383 | +0.68% | 252.3만 |
|---|
| 2026.07.20 | ₩101,676 | ₩102,303 | ₩100,541 | ₩100,969 | -0.70% | 278.2만 |
|---|
| 2026.07.17 | ₩101,689 | ₩103,585 | ₩100,955 | ₩102,343 | +0.64% | 373.3만 |
|---|
| 2026.07.16 | ₩100,608 | ₩103,972 | ₩100,475 | ₩103,197 | +2.57% | 629.9만 |
|---|
| 2026.07.15 | ₩100,662 | ₩101,062 | ₩97,485 | ₩98,192 | -2.45% | 296만 |
|---|
| 2026.07.14 | ₩100,234 | ₩100,875 | ₩99,233 | ₩100,395 | +0.16% | 264.7만 |
|---|
| 2026.07.13 | ₩102,010 | ₩102,156 | ₩98,286 | ₩99,207 | -2.75% | 654.2만 |
|---|
| 2026.07.10 | ₩103,651 | ₩104,586 | ₩99,153 | ₩100,355 | -3.18% | 410.5만 |
|---|
| 2026.07.09 | ₩101,569 | ₩105,066 | ₩101,569 | ₩102,997 | +1.41% | 293.3만 |
|---|
| 2026.07.08 | ₩99,767 | ₩100,662 | ₩97,912 | ₩100,074 | +0.31% | 341.2만 |
|---|
| 2026.07.07 | ₩100,888 | ₩101,449 | ₩98,860 | ₩99,220 | -1.65% | 294.5만 |
|---|
| 2026.07.06 | ₩102,570 | ₩103,798 | ₩99,407 | ₩99,847 | -2.65% | 201만 |
|---|
| 2026.07.02 | ₩104,172 | ₩104,732 | ₩101,115 | ₩101,903 | -2.18% | 323.5만 |
|---|
| 2026.07.01 | ₩104,692 | ₩105,066 | ₩101,009 | ₩103,264 | -1.36% | 277.7만 |
|---|
| 2026.06.30 | ₩104,372 | ₩105,280 | ₩102,957 | ₩103,932 | -0.42% | 344.6만 |
|---|
| 2026.06.29 | ₩102,223 | ₩104,399 | ₩101,623 | ₩104,345 | +2.08% | 333.8만 |
|---|
| 2026.06.26 | ₩102,330 | ₩103,585 | ₩101,476 | ₩102,250 | -0.08% | 416.8만 |
|---|
| 2026.06.25 | ₩101,916 | ₩104,092 | ₩100,995 | ₩102,864 | +0.93% | 395.8만 |
|---|
| 2026.06.24 | ₩99,434 | ₩100,355 | ₩98,393 | ₩99,460 | +0.03% | 365.1만 |
|---|
| 2026.06.23 | ₩100,715 | ₩101,342 | ₩98,313 | ₩98,766 | -1.93% | 361.6만 |
|---|
| 2026.06.22 | ₩100,101 | ₩102,130 | ₩98,766 | ₩100,635 | +0.53% | 407.8만 |
|---|
| 2026.06.18 | ₩97,712 | ₩100,622 | ₩97,712 | ₩98,967 | +1.28% | 721.5만 |
|---|
| 2026.06.17 | ₩103,144 | ₩103,144 | ₩97,018 | ₩97,445 | -5.53% | 904.3만 |
|---|
| 2026.06.16 | ₩105,627 | ₩105,773 | ₩102,677 | ₩103,224 | -2.27% | 516.5만 |
|---|
| 2026.06.15 | ₩107,976 | ₩108,443 | ₩104,319 | ₩105,773 | -2.04% | 432.6만 |
|---|
| 2026.06.12 | ₩110,565 | ₩110,592 | ₩108,323 | ₩108,830 | -1.57% | 322.3만 |
|---|
| 2026.06.11 | ₩107,255 | ₩110,058 | ₩106,200 | ₩110,044 | +2.60% | 399만 |
|---|
| 2026.06.10 | ₩103,077 | ₩107,655 | ₩100,715 | ₩105,773 | +2.62% | 529.3만 |
|---|
| 2026.06.09 | ₩108,056 | ₩110,031 | ₩104,866 | ₩107,242 | -0.75% | 457.6만 |
|---|
| 2026.06.08 | ₩104,746 | ₩108,056 | ₩104,239 | ₩107,722 | +2.84% | 764.7만 |
|---|
| 2026.06.05 | ₩103,291 | ₩106,721 | ₩103,264 | ₩104,866 | +1.52% | 437.3만 |
|---|
| 2026.06.04 | ₩105,573 | ₩105,573 | ₩102,704 | ₩104,866 | -0.67% | 465.5만 |
|---|
| 2026.06.03 | ₩103,211 | ₩105,079 | ₩103,077 | ₩104,465 | +1.22% | 268.7만 |
|---|
| 2026.06.02 | ₩105,039 | ₩105,226 | ₩101,930 | ₩103,598 | -1.37% | 328만 |
|---|
| 2026.06.01 | ₩101,556 | ₩104,492 | ₩99,394 | ₩103,998 | +2.41% | 366.4만 |
|---|
| 2026.05.29 | ₩98,940 | ₩101,956 | ₩98,766 | ₩100,942 | +2.02% | 605.1만 |
|---|
| 2026.05.28 | ₩98,339 | ₩100,982 | ₩97,151 | ₩100,128 | +1.82% | 549.8만 |
|---|
| 2026.05.27 | ₩96,724 | ₩99,540 | ₩96,724 | ₩99,007 | +2.36% | 371.6만 |
|---|
| 2026.05.26 | ₩94,242 | ₩97,912 | ₩94,162 | ₩97,338 | +3.29% | 306.5만 |
|---|
| 2026.05.22 | ₩94,322 | ₩95,016 | ₩92,467 | ₩93,588 | -0.78% | 273.4만 |
|---|
| 2026.05.21 | ₩93,361 | ₩94,882 | ₩92,106 | ₩93,761 | +0.43% | 505.8만 |
|---|
| 2026.05.20 | ₩92,093 | ₩95,603 | ₩92,093 | ₩94,762 | +2.90% | 542.1만 |
|---|
| 2026.05.19 | ₩91,586 | ₩92,333 | ₩89,811 | ₩91,252 | -0.36% | 330.6만 |
|---|
| 2026.05.18 | ₩92,720 | ₩93,414 | ₩91,572 | ₩92,453 | -0.29% | 373.2만 |
|---|
| 2026.05.15 | ₩89,424 | ₩92,560 | ₩87,648 | ₩92,173 | +3.07% | 527.7만 |
|---|
| 2026.05.14 | ₩80,615 | ₩91,239 | ₩80,148 | ₩90,798 | +12.63% | 1472.3만 |
|---|
| 2026.05.13 | ₩79,534 | ₩81,229 | ₩79,320 | ₩79,774 | +0.30% | 373.5만 |
|---|
| 2026.05.12 | ₩82,603 | ₩82,710 | ₩79,200 | ₩79,947 | -3.22% | 359.1만 |
|---|
| 2026.05.11 | ₩85,286 | ₩85,833 | ₩82,283 | ₩82,643 | -3.10% | 411.7만 |
|---|
| 2026.05.08 | ₩85,299 | ₩86,114 | ₩84,085 | ₩85,486 | +0.22% | 202만 |
|---|
| 2026.05.07 | ₩85,259 | ₩87,008 | ₩84,112 | ₩84,672 | -0.69% | 394만 |
|---|
| 2026.05.06 | ₩82,003 | ₩87,141 | ₩82,003 | ₩85,780 | +4.61% | 1280.3만 |
|---|
| 2026.05.05 | ₩80,748 | ₩84,138 | ₩80,575 | ₩82,243 | +1.85% | 703.9만 |
|---|
| 2026.05.04 | ₩84,138 | ₩84,245 | ₩81,909 | ₩82,937 | -1.43% | 342.3만 |
|---|
| 2026.05.01 | ₩87,475 | ₩88,222 | ₩85,393 | ₩85,420 | -2.35% | 247.9만 |
|---|
| 2026.04.30 | ₩84,619 | ₩86,754 | ₩83,391 | ₩86,621 | +2.37% | 229.9만 |
|---|
| 2026.04.29 | ₩87,542 | ₩88,863 | ₩83,471 | ₩84,565 | -3.40% | 324.6만 |
|---|
| 2026.04.28 | ₩86,794 | ₩87,715 | ₩86,007 | ₩87,462 | +0.77% | 206.8만 |
|---|
| 2026.04.27 | ₩87,101 | ₩88,863 | ₩85,500 | ₩86,340 | -0.87% | 244만 |
|---|
| 2026.04.24 | ₩87,875 | ₩88,569 | ₩86,007 | ₩87,021 | -0.97% | 233.8만 |
|---|
| 2026.04.23 | ₩88,329 | ₩90,425 | ₩87,261 | ₩87,782 | -0.62% | 430.1만 |
|---|
| 2026.04.22 | ₩86,754 | ₩87,502 | ₩84,766 | ₩85,393 | -1.57% | 269만 |
|---|
| 2026.04.21 | ₩87,889 | ₩88,903 | ₩85,686 | ₩86,567 | -1.50% | 265.8만 |
|---|
| 2026.04.20 | ₩85,420 | ₩88,076 | ₩85,006 | ₩87,488 | +2.42% | 186.7만 |
|---|
| 2026.04.17 | ₩86,754 | ₩88,089 | ₩84,912 | ₩85,980 | -0.89% | 464.4만 |
|---|
| 2026.04.16 | ₩83,377 | ₩87,702 | ₩83,151 | ₩85,860 | +2.98% | 424.1만 |
|---|
| 2026.04.15 | ₩82,443 | ₩83,231 | ₩81,616 | ₩82,163 | -0.34% | 252.2만 |
|---|
| 2026.04.14 | ₩82,777 | ₩84,485 | ₩82,003 | ₩82,737 | -0.05% | 268.5만 |
|---|
| 2026.04.13 | ₩81,335 | ₩82,603 | ₩79,961 | ₩82,537 | +1.48% | 229.2만 |
|---|
| 2026.04.10 | ₩81,989 | ₩82,777 | ₩81,162 | ₩82,483 | +0.60% | 281.1만 |
|---|
| 2026.04.09 | ₩82,977 | ₩83,684 | ₩81,295 | ₩81,843 | -1.37% | 369.2만 |
|---|
| 2026.04.08 | ₩82,723 | ₩84,752 | ₩82,363 | ₩83,377 | +0.79% | 431.8만 |
|---|
| 2026.04.07 | ₩79,427 | ₩80,962 | ₩78,906 | ₩79,440 | +0.02% | 276.4만 |
|---|
| 2026.04.06 | ₩77,545 | ₩79,907 | ₩77,545 | ₩79,747 | +2.84% | 196.3만 |
|---|
| 2026.04.02 | ₩75,436 | ₩78,880 | ₩75,249 | ₩78,212 | +3.68% | 202.6만 |
|---|
| 2026.04.01 | ₩77,411 | ₩79,133 | ₩76,517 | ₩76,851 | -0.72% | 276.8만 |
|---|
| 2026.03.31 | ₩75,209 | ₩77,131 | ₩74,502 | ₩76,851 | +2.18% | 309.2만 |
|---|
| 2026.03.30 | ₩74,502 | ₩75,263 | ₩73,528 | ₩74,021 | -0.64% | 211.2만 |
|---|
| 2026.03.27 | ₩74,182 | ₩74,662 | ₩73,074 | ₩74,141 | -0.05% | 284.8만 |
|---|
| 2026.03.26 | ₩74,302 | ₩75,570 | ₩73,768 | ₩74,088 | -0.29% | 273.4만 |
|---|
| 2026.03.25 | ₩74,529 | ₩75,329 | ₩73,314 | ₩75,196 | +0.90% | 306.5만 |
|---|
| 2026.03.24 | ₩71,432 | ₩74,849 | ₩71,259 | ₩73,421 | +2.78% | 348.9만 |
|---|
| 2026.03.23 | ₩73,941 | ₩75,449 | ₩72,206 | ₩72,300 | -2.22% | 327.8만 |
|---|
| 2026.03.20 | ₩71,272 | ₩71,846 | ₩69,911 | ₩71,112 | -0.22% | 316.3만 |
|---|
| 2026.03.19 | ₩69,737 | ₩71,445 | ₩69,350 | ₩71,232 | +2.14% | 269.7만 |
|---|
| 2026.03.18 | ₩70,885 | ₩72,193 | ₩69,217 | ₩70,605 | -0.40% | 459.9만 |
|---|
| 2026.03.17 | ₩71,752 | ₩72,486 | ₩68,923 | ₩69,911 | -2.57% | 271.5만 |
|---|
| 2026.03.16 | ₩71,165 | ₩71,913 | ₩69,443 | ₩70,938 | -0.32% | 314.6만 |
|---|
| 2026.03.13 | ₩72,740 | ₩72,994 | ₩69,083 | ₩69,310 | -4.72% | 508.2만 |
|---|
| 2026.03.12 | ₩72,874 | ₩73,060 | ₩69,310 | ₩69,417 | -4.74% | 463.8만 |
|---|
| 2026.03.11 | ₩75,703 | ₩76,330 | ₩72,660 | ₩74,382 | -1.75% | 211.8만 |
|---|
| 2026.03.10 | ₩76,731 | ₩78,773 | ₩75,810 | ₩76,504 | -0.30% | 282만 |
|---|
| 2026.03.09 | ₩74,542 | ₩77,251 | ₩72,353 | ₩77,078 | +3.40% | 377.1만 |
|---|
| 2026.03.06 | ₩79,440 | ₩79,440 | ₩75,116 | ₩75,903 | -4.45% | 352만 |
|---|
| 2026.03.05 | ₩83,484 | ₩84,045 | ₩80,468 | ₩81,429 | -2.46% | 266만 |
|---|
| 2026.03.04 | ₩83,658 | ₩85,553 | ₩82,790 | ₩84,752 | +1.31% | 312만 |
|---|
| 2026.03.03 | ₩81,042 | ₩82,897 | ₩78,706 | ₩82,230 | +1.47% | 217.9만 |
|---|
| 2026.03.02 | ₩82,550 | ₩85,206 | ₩80,855 | ₩83,084 | +0.65% | 228.3만 |
|---|
| 2026.02.27 | ₩81,082 | ₩84,058 | ₩81,055 | ₩83,978 | +3.57% | 347.1만 |
|---|
| 2026.02.26 | ₩79,026 | ₩83,137 | ₩78,159 | ₩82,350 | +4.21% | 372.2만 |
|---|
| 2026.02.25 | ₩80,615 | ₩80,842 | ₩77,932 | ₩78,372 | -2.78% | 189.7만 |
|---|
| 2026.02.24 | ₩79,227 | ₩80,655 | ₩78,920 | ₩80,388 | +1.47% | 233.8만 |
|---|
| 2026.02.23 | ₩81,669 | ₩81,762 | ₩78,292 | ₩79,013 | -3.25% | 207.8만 |
|---|
| 2026.02.20 | ₩78,706 | ₩83,591 | ₩78,706 | ₩82,350 | +4.63% | 382.3만 |
|---|
| 2026.02.19 | ₩78,746 | ₩79,627 | ₩78,399 | ₩79,013 | +0.34% | 331.9만 |
|---|
| 2026.02.18 | ₩79,907 | ₩80,668 | ₩78,813 | ₩79,213 | -0.87% | 236.8만 |
|---|
| 2026.02.17 | ₩79,347 | ₩80,975 | ₩78,960 | ₩79,921 | +0.72% | 218.4만 |
|---|
| 2026.02.13 | ₩80,094 | ₩80,414 | ₩78,132 | ₩79,480 | -0.77% | 265.1만 |
|---|
| 2026.02.12 | ₩82,256 | ₩82,777 | ₩75,890 | ₩79,947 | -2.81% | 590.9만 |
|---|
| 2026.02.11 | ₩80,148 | ₩83,017 | ₩80,094 | ₩80,428 | +0.35% | 319.1만 |
|---|
| 2026.02.10 | ₩78,439 | ₩80,775 | ₩78,439 | ₩80,148 | +2.18% | 212.2만 |
|---|
| 2026.02.09 | ₩80,428 | ₩80,468 | ₩78,399 | ₩79,040 | -1.73% | 253.3만 |
|---|
| 2026.02.06 | ₩78,586 | ₩80,641 | ₩77,905 | ₩80,308 | +2.19% | 326.6만 |
|---|
| 2026.02.05 | ₩79,480 | ₩81,269 | ₩78,773 | ₩78,960 | -0.65% | 330.9만 |
|---|
| 2026.02.04 | ₩80,081 | ₩81,789 | ₩79,413 | ₩80,294 | +0.27% | 387.6만 |
|---|
| 2026.02.03 | ₩78,759 | ₩81,415 | ₩78,759 | ₩79,747 | +1.25% | 444.2만 |
|---|
| 2026.02.02 | ₩73,821 | ₩78,973 | ₩73,701 | ₩78,960 | +6.96% | 661.3만 |
|---|
| 2026.01.30 | ₩73,314 | ₩74,021 | ₩72,780 | ₩73,541 | +0.31% | 171.3만 |
|---|
| 2026.01.29 | ₩74,275 | ₩74,969 | ₩72,820 | ₩74,502 | +0.31% | 194.3만 |
|---|
| 2026.01.28 | ₩73,554 | ₩75,183 | ₩73,381 | ₩74,168 | +0.83% | 246.2만 |
|---|
| 2026.01.27 | ₩75,036 | ₩75,303 | ₩73,181 | ₩73,274 | -2.35% | 276.6만 |
|---|
| 2026.01.26 | ₩75,997 | ₩76,557 | ₩75,062 | ₩75,102 | -1.18% | 294.9만 |
|---|
| 2026.01.23 | ₩78,706 | ₩79,147 | ₩75,890 | ₩76,010 | -3.43% | 572.3만 |
|---|
| 2026.01.22 | ₩78,119 | ₩79,934 | ₩76,437 | ₩79,333 | +1.55% | 738.2만 |
|---|
| 2026.01.21 | ₩73,407 | ₩78,426 | ₩73,407 | ₩77,318 | +5.33% | 666만 |
|---|
| 2026.01.20 | ₩74,876 | ₩75,356 | ₩73,314 | ₩73,501 | -1.84% | 327.5만 |
|---|
| 2026.01.16 | ₩76,290 | ₩77,238 | ₩74,822 | ₩75,610 | -0.89% | 278.6만 |
|---|
| 2026.01.15 | ₩76,597 | ₩77,331 | ₩75,770 | ₩76,757 | +0.21% | 245.7만 |
|---|
| 2026.01.14 | ₩76,651 | ₩76,651 | ₩74,782 | ₩76,304 | -0.45% | 277.3만 |
|---|
| 2026.01.13 | ₩75,716 | ₩76,918 | ₩75,463 | ₩76,197 | +0.63% | 182.5만 |
|---|
| 2026.01.12 | ₩75,676 | ₩76,117 | ₩75,009 | ₩75,743 | +0.09% | 227만 |
|---|
| 2026.01.09 | ₩76,744 | ₩77,091 | ₩75,263 | ₩76,317 | -0.56% | 378.1만 |
|---|
| 2026.01.08 | ₩73,381 | ₩76,704 | ₩73,287 | ₩75,890 | +3.42% | 503.7만 |
|---|
| 2026.01.07 | ₩73,461 | ₩74,048 | ₩71,913 | ₩73,594 | +0.18% | 428.5만 |
|---|
| 2026.01.06 | ₩71,592 | ₩73,901 | ₩71,592 | ₩73,461 | +2.61% | 398.7만 |
|---|
| 2026.01.05 | ₩69,283 | ₩73,060 | ₩69,136 | ₩72,139 | +4.12% | 312.2만 |
|---|
| 2026.01.02 | ₩69,924 | ₩70,351 | ₩69,136 | ₩69,710 | -0.31% | 237.6만 |
|---|
| 2025.12.31 | ₩70,231 | ₩70,404 | ₩69,644 | ₩69,777 | -0.65% | 160.8만 |
|---|
| 2025.12.30 | ₩70,952 | ₩71,219 | ₩69,977 | ₩70,204 | -1.05% | 111.3만 |
|---|
| 2025.12.29 | ₩71,165 | ₩71,365 | ₩70,618 | ₩71,085 | -0.11% | 154.6만 |
|---|
| 2025.12.26 | ₩71,192 | ₩71,485 | ₩70,765 | ₩71,125 | -0.09% | 94.9만 |
|---|
| 2025.12.24 | ₩71,726 | ₩71,926 | ₩71,339 | ₩71,499 | -0.32% | 53.8만 |
|---|
| 2025.12.23 | ₩71,165 | ₩71,739 | ₩70,872 | ₩71,552 | +0.54% | 230만 |
|---|
| 2025.12.22 | ₩70,071 | ₩71,792 | ₩70,004 | ₩71,339 | +1.81% | 220.5만 |
|---|
| 2025.12.19 | ₩69,870 | ₩70,645 | ₩68,976 | ₩69,884 | +0.02% | 359.2만 |
|---|
| 2025.12.18 | ₩70,818 | ₩71,285 | ₩69,604 | ₩70,204 | -0.87% | 320.5만 |
|---|
| 2025.12.17 | ₩71,045 | ₩71,819 | ₩70,151 | ₩70,284 | -1.07% | 239만 |
|---|
| 2025.12.16 | ₩71,365 | ₩72,300 | ₩70,805 | ₩71,339 | -0.04% | 349.5만 |
|---|
| 2025.12.15 | ₩71,165 | ₩71,899 | ₩70,511 | ₩71,005 | -0.23% | 547.3만 |
|---|
| 2025.12.12 | ₩70,338 | ₩71,232 | ₩69,457 | ₩71,032 | +0.99% | 472.6만 |
|---|
| 2025.12.11 | ₩69,070 | ₩71,405 | ₩68,963 | ₩70,057 | +1.43% | 411.3만 |
|---|
| 2025.12.10 | ₩66,334 | ₩69,123 | ₩66,067 | ₩68,749 | +3.64% | 427만 |
|---|
| 2025.12.09 | ₩68,349 | ₩68,656 | ₩66,213 | ₩66,440 | -2.79% | 440.9만 |
|---|
| 2025.12.08 | ₩68,549 | ₩70,164 | ₩67,909 | ₩68,082 | -0.68% | 318.8만 |
|---|
| 2025.12.05 | ₩67,548 | ₩69,270 | ₩67,548 | ₩68,469 | +1.36% | 296.6만 |
|---|
| 2025.12.04 | ₩67,695 | ₩68,990 | ₩67,548 | ₩67,975 | +0.41% | 346.9만 |
|---|
| 2025.12.03 | ₩65,373 | ₩68,269 | ₩65,226 | ₩67,695 | +3.55% | 546.7만 |
|---|
| 2025.12.02 | ₩62,637 | ₩65,333 | ₩62,516 | ₩65,186 | +4.07% | 438.1만 |
|---|
| 2025.12.01 | ₩61,208 | ₩63,411 | ₩60,915 | ₩63,184 | +3.23% | 310.6만 |
|---|
| 2025.11.28 | ₩61,662 | ₩61,822 | ₩60,928 | ₩61,128 | -0.87% | 103.4만 |
|---|
| 2025.11.26 | ₩60,127 | ₩61,742 | ₩60,127 | ₩61,128 | +1.66% | 173.7만 |
|---|
| 2025.11.25 | ₩59,834 | ₩61,208 | ₩59,740 | ₩60,648 | +1.36% | 224.3만 |
|---|
| 2025.11.24 | ₩58,980 | ₩59,660 | ₩58,312 | ₩59,273 | +0.50% | 242.3만 |
|---|
| 2025.11.21 | ₩56,177 | ₩59,687 | ₩55,950 | ₩58,953 | +4.94% | 373.1만 |
|---|
| 2025.11.20 | ₩56,310 | ₩57,111 | ₩55,309 | ₩55,629 | -1.21% | 242만 |
|---|
| 2025.11.19 | ₩55,923 | ₩56,604 | ₩55,189 | ₩55,696 | -0.41% | 234.2만 |
|---|
| 2025.11.18 | ₩55,723 | ₩56,751 | ₩55,296 | ₩55,963 | +0.43% | 242.8만 |
|---|
| 2025.11.17 | ₩57,378 | ₩57,378 | ₩55,042 | ₩55,856 | -2.65% | 304.4만 |
|---|
| 2025.11.14 | ₩58,005 | ₩58,326 | ₩56,991 | ₩57,351 | -1.13% | 222.8만 |
|---|
| 2025.11.13 | ₩59,313 | ₩59,981 | ₩58,005 | ₩58,619 | -1.17% | 221.9만 |
|---|
| 2025.11.12 | ₩59,487 | ₩61,102 | ₩59,260 | ₩59,807 | +0.54% | 252.2만 |
|---|
| 2025.11.11 | ₩60,061 | ₩60,661 | ₩58,432 | ₩59,180 | -1.47% | 406.9만 |
|---|
| 2025.11.10 | ₩61,809 | ₩62,143 | ₩59,193 | ₩61,142 | -1.08% | 277.1만 |
|---|
| 2025.11.07 | ₩58,766 | ₩61,916 | ₩58,713 | ₩61,822 | +5.20% | 288.9만 |
|---|
| 2025.11.06 | ₩59,166 | ₩59,714 | ₩58,606 | ₩59,180 | +0.02% | 207.5만 |
|---|
| 2025.11.05 | ₩59,780 | ₩60,581 | ₩57,765 | ₩59,500 | -0.47% | 218.1만 |
|---|
| 2025.11.04 | ₩58,125 | ₩60,061 | ₩57,818 | ₩59,780 | +2.85% | 254.3만 |
|---|
| 2025.11.03 | ₩59,954 | ₩60,474 | ₩58,339 | ₩58,566 | -2.32% | 301.9만 |
|---|
| 2025.10.31 | ₩57,845 | ₩60,635 | ₩57,658 | ₩60,221 | +4.11% | 450.6만 |
|---|
| 2025.10.30 | ₩59,020 | ₩59,607 | ₩57,845 | ₩58,099 | -1.56% | 536.3만 |
|---|
| 2025.10.29 | ₩58,619 | ₩60,127 | ₩57,978 | ₩59,380 | +1.30% | 406만 |
|---|
| 2025.10.28 | ₩60,581 | ₩60,581 | ₩58,406 | ₩58,406 | -3.59% | 310.9만 |
|---|
| 2025.10.27 | ₩61,062 | ₩61,836 | ₩59,887 | ₩60,194 | -1.42% | 411.2만 |
|---|
| 2025.10.24 | ₩59,020 | ₩60,888 | ₩58,753 | ₩60,501 | +2.51% | 510.9만 |
|---|
| 2025.10.23 | ₩60,675 | ₩63,411 | ₩58,406 | ₩58,739 | -3.19% | 1130.3만 |
|---|
| 2025.10.22 | ₩63,184 | ₩64,572 | ₩62,757 | ₩63,250 | +0.11% | 622만 |
|---|
| 2025.10.21 | ₩63,344 | ₩64,505 | ₩62,837 | ₩63,344 | 0.00% | 401만 |
|---|
| 2025.10.20 | ₩63,304 | ₩64,318 | ₩62,863 | ₩63,491 | +0.30% | 364.3만 |
|---|
| 2025.10.17 | ₩62,677 | ₩63,411 | ₩61,062 | ₩62,783 | +0.17% | 513.4만 |
|---|
| 2025.10.16 | ₩62,730 | ₩63,237 | ₩60,768 | ₩62,783 | +0.09% | 596.7만 |
|---|
| 2025.10.15 | ₩58,619 | ₩59,540 | ₩58,272 | ₩58,993 | +0.64% | 299만 |
|---|
| 2025.10.14 | ₩56,724 | ₩58,673 | ₩56,577 | ₩58,272 | +2.73% | 302만 |
|---|
| 2025.10.13 | ₩57,325 | ₩57,885 | ₩56,644 | ₩57,031 | -0.51% | 343.1만 |
|---|
| 2025.10.10 | ₩59,847 | ₩59,847 | ₩56,217 | ₩56,550 | -5.51% | 567.9만 |
|---|