시장 데이터를 불러오는 중
전체 종목
사이아 과거 주가
Saia, Inc. - Common Stock · SAIA · NASDAQ
주요 사업 분야는 육상 화물 운송·택배입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Saia, Inc. - Common Stock · SAIA · NASDAQ
주요 사업 분야는 육상 화물 운송·택배입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩457,992 | ₩459,761 | ₩450,247 | ₩451,252 | -1.47% | 21.8만 |
| 2026.10.08 | ₩449,121 | ₩461,248 | ₩448,304 | ₩457,295 | +1.82% | 41.9만 |
| 2026.10.07 | ₩452,940 | ₩459,613 | ₩446,521 | ₩448,531 | -0.97% | 28만 |
| 2026.10.06 | ₩467,131 | ₩472,531 | ₩453,476 | ₩457,818 | -1.99% | 34.5만 |
| 2026.10.05 | ₩470,588 | ₩477,798 | ₩455,982 | ₩463,835 | -1.44% | 41.8만 |
| 2026.10.02 | ₩468,994 | ₩480,102 | ₩464,531 | ₩470,508 | +0.32% | 41.1만 |
| 2026.10.01 | ₩443,171 | ₩462,655 | ₩438,106 | ₩461,476 | +4.13% | 44.4만 |
| 2026.09.30 | ₩454,334 | ₩455,607 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩447,218 |
| -1.57% |
| 28.2만 |
| 2026.09.29 | ₩442,957 | ₩451,922 | ₩441,764 | ₩450,676 | +1.74% | 20.2만 |
|---|
| 2026.09.28 | ₩434,461 | ₩445,289 | ₩431,553 | ₩442,542 | +1.86% | 39.2만 |
|---|
| 2026.09.25 | ₩445,141 | ₩448,397 | ₩430,870 | ₩434,461 | -2.40% | 45.6만 |
|---|
| 2026.09.24 | ₩460,766 | ₩463,258 | ₩445,396 | ₩446,521 | -3.09% | 29.7만 |
|---|
| 2026.09.23 | ₩465,322 | ₩472,759 | ₩457,496 | ₩460,766 | -0.98% | 37.3만 |
|---|
| 2026.09.22 | ₩470,642 | ₩479,339 | ₩466,327 | ₩466,836 | -0.81% | 35.6만 |
|---|
| 2026.09.21 | ₩459,560 | ₩467,359 | ₩450,086 | ₩466,381 | +1.48% | 24.4만 |
|---|
| 2026.09.18 | ₩457,697 | ₩460,538 | ₩450,662 | ₩458,582 | +0.19% | 38.4만 |
|---|
| 2026.09.17 | ₩472,558 | ₩480,263 | ₩457,617 | ₩458,019 | -3.08% | 25.9만 |
|---|
| 2026.09.16 | ₩464,129 | ₩474,367 | ₩455,406 | ₩460,337 | -0.82% | 38.7만 |
|---|
| 2026.09.15 | ₩470,535 | ₩481,107 | ₩465,376 | ₩474,099 | +0.76% | 34.9만 |
|---|
| 2026.09.14 | ₩463,969 | ₩471,674 | ₩461,865 | ₩470,387 | +1.38% | 31.5만 |
|---|
| 2026.09.11 | ₩466,957 | ₩471,513 | ₩461,141 | ₩470,414 | +0.74% | 42.3만 |
|---|
| 2026.09.10 | ₩465,389 | ₩474,782 | ₩461,155 | ₩463,647 | -0.37% | 31.3만 |
|---|
| 2026.09.09 | ₩473,831 | ₩479,540 | ₩461,302 | ₩464,384 | -1.99% | 35.6만 |
|---|
| 2026.09.08 | ₩479,647 | ₩484,149 | ₩474,970 | ₩475,493 | -0.87% | 26만 |
|---|
| 2026.09.04 | ₩461,369 | ₩480,330 | ₩457,684 | ₩479,647 | +3.96% | 46.6만 |
|---|
| 2026.09.03 | ₩446,870 | ₩463,741 | ₩436,860 | ₩463,392 | +3.70% | 40.1만 |
|---|
| 2026.09.02 | ₩446,133 | ₩453,275 | ₩434,944 | ₩444,940 | -0.27% | 25.6만 |
|---|
| 2026.09.01 | ₩469,999 | ₩477,061 | ₩443,533 | ₩444,377 | -5.45% | 48.6만 |
|---|
| 2026.08.31 | ₩469,449 | ₩478,092 | ₩462,160 | ₩475,881 | +1.37% | 40.8만 |
|---|
| 2026.08.28 | ₩481,442 | ₩489,751 | ₩467,064 | ₩472,022 | -1.96% | 38.8만 |
|---|
| 2026.08.27 | ₩468,779 | ₩480,183 | ₩468,779 | ₩473,134 | +0.93% | 37.1만 |
|---|
| 2026.08.26 | ₩460,391 | ₩473,737 | ₩455,071 | ₩468,779 | +1.82% | 57.1만 |
|---|
| 2026.08.25 | ₩474,742 | ₩474,742 | ₩460,176 | ₩460,860 | -2.92% | 34.3만 |
|---|
| 2026.08.24 | ₩486,695 | ₩490,313 | ₩462,253 | ₩468,391 | -3.76% | 36.8만 |
|---|
| 2026.08.21 | ₩486,762 | ₩495,057 | ₩479,553 | ₩485,288 | -0.30% | 28만 |
|---|
| 2026.08.20 | ₩475,144 | ₩489,228 | ₩473,201 | ₩481,911 | +1.42% | 23.3만 |
|---|
| 2026.08.19 | ₩501,771 | ₩502,508 | ₩478,575 | ₩481,322 | -4.08% | 32만 |
|---|
| 2026.08.18 | ₩512,142 | ₩513,616 | ₩493,127 | ₩494,360 | -3.47% | 52.8만 |
|---|
| 2026.08.17 | ₩513,884 | ₩522,018 | ₩512,826 | ₩516,203 | +0.45% | 47만 |
|---|
| 2026.08.14 | ₩502,521 | ₩517,114 | ₩502,521 | ₩514,996 | +2.48% | 61.1만 |
|---|
| 2026.08.13 | ₩489,107 | ₩514,702 | ₩489,107 | ₩509,502 | +4.17% | 76.1만 |
|---|
| 2026.08.12 | ₩482,823 | ₩494,441 | ₩479,834 | ₩488,652 | +1.21% | 37.2만 |
|---|
| 2026.08.11 | ₩478,039 | ₩486,963 | ₩472,478 | ₩478,334 | +0.06% | 45.5만 |
|---|
| 2026.08.10 | ₩482,635 | ₩492,672 | ₩475,104 | ₩476,739 | -1.22% | 38.2만 |
|---|
| 2026.08.07 | ₩484,846 | ₩494,615 | ₩478,883 | ₩488,049 | +0.66% | 31.2만 |
|---|
| 2026.08.06 | ₩474,675 | ₩486,333 | ₩469,288 | ₩484,846 | +2.14% | 50.2만 |
|---|
| 2026.08.05 | ₩494,642 | ₩501,972 | ₩477,664 | ₩478,133 | -3.34% | 64.1만 |
|---|
| 2026.08.04 | ₩483,613 | ₩502,467 | ₩483,613 | ₩501,610 | +3.72% | 72만 |
|---|
| 2026.08.03 | ₩466,474 | ₩482,890 | ₩462,870 | ₩482,541 | +3.44% | 59.4만 |
|---|
| 2026.07.31 | ₩484,618 | ₩484,618 | ₩458,528 | ₩465,831 | -3.88% | 82.2만 |
|---|
| 2026.07.30 | ₩513,120 | ₩522,608 | ₩457,737 | ₩469,851 | -8.43% | 141.6만 |
|---|
| 2026.07.29 | ₩541,542 | ₩541,556 | ₩520,102 | ₩528,557 | -2.40% | 55.4만 |
|---|
| 2026.07.28 | ₩558,547 | ₩564,899 | ₩545,616 | ₩549,395 | -1.64% | 47.2만 |
|---|
| 2026.07.27 | ₩569,924 | ₩571,894 | ₩551,485 | ₩562,701 | -1.27% | 51.2만 |
|---|
| 2026.07.24 | ₩571,076 | ₩578,111 | ₩555,653 | ₩567,740 | -0.58% | 29.2만 |
|---|
| 2026.07.23 | ₩571,385 | ₩573,328 | ₩554,138 | ₩571,586 | +0.04% | 33.7만 |
|---|
| 2026.07.22 | ₩577,763 | ₩584,785 | ₩568,222 | ₩571,237 | -1.13% | 24.5만 |
|---|
| 2026.07.21 | ₩577,508 | ₩581,287 | ₩561,911 | ₩580,523 | +0.52% | 33.7만 |
|---|
| 2026.07.20 | ₩582,869 | ₩582,869 | ₩571,411 | ₩573,555 | -1.60% | 32.9만 |
|---|
| 2026.07.17 | ₩587,116 | ₩589,595 | ₩574,761 | ₩585,388 | -0.29% | 91.4만 |
|---|
| 2026.07.16 | ₩568,772 | ₩588,657 | ₩567,150 | ₩587,317 | +3.26% | 44.7만 |
|---|
| 2026.07.15 | ₩575,364 | ₩581,609 | ₩550,494 | ₩558,855 | -2.87% | 54.3만 |
|---|
| 2026.07.14 | ₩582,627 | ₩584,343 | ₩571,398 | ₩579,867 | -0.47% | 36.4만 |
|---|
| 2026.07.13 | ₩573,180 | ₩583,003 | ₩563,559 | ₩578,969 | +1.01% | 32.1만 |
|---|
| 2026.07.10 | ₩569,709 | ₩574,775 | ₩557,127 | ₩563,907 | -1.02% | 34.9만 |
|---|
| 2026.07.09 | ₩564,845 | ₩573,542 | ₩561,951 | ₩564,537 | -0.05% | 26.1만 |
|---|
| 2026.07.08 | ₩557,462 | ₩565,850 | ₩538,058 | ₩555,639 | -0.33% | 59.7만 |
|---|
| 2026.07.07 | ₩565,917 | ₩565,917 | ₩555,921 | ₩557,448 | -1.50% | 34.5만 |
|---|
| 2026.07.06 | ₩559,351 | ₩566,560 | ₩553,013 | ₩559,981 | +0.11% | 23.5만 |
|---|
| 2026.07.02 | ₩565,301 | ₩570,889 | ₩549,690 | ₩558,373 | -1.23% | 27.8만 |
|---|
| 2026.07.01 | ₩573,180 | ₩575,539 | ₩549,596 | ₩560,329 | -2.24% | 42.9만 |
|---|
| 2026.06.30 | ₩570,460 | ₩572,148 | ₩551,740 | ₩564,363 | -1.07% | 30.4만 |
|---|
| 2026.06.29 | ₩574,024 | ₩582,855 | ₩563,880 | ₩570,460 | -0.62% | 33.3만 |
|---|
| 2026.06.26 | ₩578,125 | ₩581,314 | ₩563,827 | ₩576,892 | -0.21% | 55.9만 |
|---|
| 2026.06.25 | ₩579,478 | ₩596,054 | ₩574,949 | ₩581,153 | +0.29% | 24.6만 |
|---|
| 2026.06.24 | ₩583,297 | ₩589,676 | ₩567,391 | ₩574,118 | -1.57% | 25.9만 |
|---|
| 2026.06.23 | ₩585,977 | ₩589,823 | ₩576,369 | ₩577,374 | -1.47% | 29.7만 |
|---|
| 2026.06.22 | ₩582,533 | ₩595,706 | ₩581,368 | ₩584,316 | +0.31% | 27.3만 |
|---|
| 2026.06.18 | ₩583,726 | ₩589,247 | ₩576,865 | ₩583,069 | -0.11% | 50.1만 |
|---|
| 2026.06.17 | ₩611,612 | ₩611,612 | ₩565,944 | ₩570,661 | -6.70% | 71만 |
|---|
| 2026.06.16 | ₩632,543 | ₩638,654 | ₩610,714 | ₩612,416 | -3.18% | 36.3만 |
|---|
| 2026.06.15 | ₩647,055 | ₩652,228 | ₩630,024 | ₩635,424 | -1.80% | 69.5만 |
|---|
| 2026.06.12 | ₩653,648 | ₩656,704 | ₩639,672 | ₩647,055 | -1.01% | 38.3만 |
|---|
| 2026.06.11 | ₩631,203 | ₩655,900 | ₩626,969 | ₩652,777 | +3.42% | 50.6만 |
|---|
| 2026.06.10 | ₩589,609 | ₩636,778 | ₩576,222 | ₩621,367 | +5.39% | 75.2만 |
|---|
| 2026.06.09 | ₩654,037 | ₩662,921 | ₩616,128 | ₩642,272 | -1.80% | 59.1만 |
|---|
| 2026.06.08 | ₩630,104 | ₩655,846 | ₩624,784 | ₩644,121 | +2.22% | 33.2만 |
|---|
| 2026.06.05 | ₩635,156 | ₩646,506 | ₩617,830 | ₩625,133 | -1.58% | 42.3만 |
|---|
| 2026.06.04 | ₩633,146 | ₩635,826 | ₩616,503 | ₩631,726 | -0.22% | 28.1만 |
|---|
| 2026.06.03 | ₩629,541 | ₩637,957 | ₩609,749 | ₩622,426 | -1.13% | 56.8만 |
|---|
| 2026.06.02 | ₩647,417 | ₩649,910 | ₩627,853 | ₩631,350 | -2.48% | 47.3만 |
|---|
| 2026.06.01 | ₩623,913 | ₩647,256 | ₩615,002 | ₩646,184 | +3.57% | 29.6만 |
|---|
| 2026.05.29 | ₩624,851 | ₩640,007 | ₩617,160 | ₩632,985 | +1.30% | 41.9만 |
|---|
| 2026.05.28 | ₩636,108 | ₩640,503 | ₩617,642 | ₩628,751 | -1.16% | 28.7만 |
|---|
| 2026.05.27 | ₩633,521 | ₩644,402 | ₩626,526 | ₩635,169 | +0.26% | 31.4만 |
|---|
| 2026.05.26 | ₩619,518 | ₩635,223 | ₩615,203 | ₩626,982 | +1.20% | 23.1만 |
|---|
| 2026.05.22 | ₩615,297 | ₩625,320 | ₩600,329 | ₩611,357 | -0.64% | 36.7만 |
|---|
| 2026.05.21 | ₩617,012 | ₩624,034 | ₩597,207 | ₩614,064 | -0.48% | 33.7만 |
|---|
| 2026.05.20 | ₩610,191 | ₩632,128 | ₩606,305 | ₩625,079 | +2.44% | 43.4만 |
|---|
| 2026.05.19 | ₩608,784 | ₩614,466 | ₩591,632 | ₩601,602 | -1.18% | 25.5만 |
|---|
| 2026.05.18 | ₩615,391 | ₩622,613 | ₩607,605 | ₩614,145 | -0.20% | 26.7만 |
|---|
| 2026.05.15 | ₩608,181 | ₩620,590 | ₩597,770 | ₩616,918 | +1.44% | 32.1만 |
|---|
| 2026.05.14 | ₩585,508 | ₩619,732 | ₩570,621 | ₩615,458 | +5.12% | 50.4만 |
|---|
| 2026.05.13 | ₩584,691 | ₩590,212 | ₩572,001 | ₩578,111 | -1.13% | 25.7만 |
|---|
| 2026.05.12 | ₩596,470 | ₩596,925 | ₩563,371 | ₩582,882 | -2.28% | 42.9만 |
|---|
| 2026.05.11 | ₩600,436 | ₩609,186 | ₩590,038 | ₩597,890 | -0.42% | 26.1만 |
|---|
| 2026.05.08 | ₩602,714 | ₩607,176 | ₩594,781 | ₩602,741 | +0.00% | 21.2만 |
|---|
| 2026.05.07 | ₩610,661 | ₩616,476 | ₩597,046 | ₩601,589 | -1.49% | 33.7만 |
|---|
| 2026.05.06 | ₩578,111 | ₩608,664 | ₩576,905 | ₩602,205 | +4.17% | 69.4만 |
|---|
| 2026.05.05 | ₩546,058 | ₩571,385 | ₩542,118 | ₩565,904 | +3.63% | 41.8만 |
|---|
| 2026.05.04 | ₩581,515 | ₩582,265 | ₩540,484 | ₩542,829 | -6.65% | 53.4만 |
|---|
| 2026.05.01 | ₩608,784 | ₩613,716 | ₩590,788 | ₩591,297 | -2.87% | 42.8만 |
|---|
| 2026.04.30 | ₩596,121 | ₩605,649 | ₩558,815 | ₩601,428 | +0.89% | 73.7만 |
|---|
| 2026.04.29 | ₩591,485 | ₩604,778 | ₩559,150 | ₩565,542 | -4.39% | 68.2만 |
|---|
| 2026.04.28 | ₩598,091 | ₩601,160 | ₩583,981 | ₩594,058 | -0.67% | 36.7만 |
|---|
| 2026.04.27 | ₩593,709 | ₩609,548 | ₩593,709 | ₩595,398 | +0.28% | 35.5만 |
|---|
| 2026.04.24 | ₩592,396 | ₩603,009 | ₩582,641 | ₩592,878 | +0.08% | 35.8만 |
|---|
| 2026.04.23 | ₩586,594 | ₩598,413 | ₩583,431 | ₩590,922 | +0.74% | 39.6만 |
|---|
| 2026.04.22 | ₩602,151 | ₩602,178 | ₩575,083 | ₩578,165 | -3.98% | 55.1만 |
|---|
| 2026.04.21 | ₩600,222 | ₩605,568 | ₩581,354 | ₩592,034 | -1.36% | 50.5만 |
|---|
| 2026.04.20 | ₩578,433 | ₩600,342 | ₩576,450 | ₩598,091 | +3.40% | 44.9만 |
|---|
| 2026.04.17 | ₩576,262 | ₩596,416 | ₩574,895 | ₩581,863 | +0.97% | 71만 |
|---|
| 2026.04.16 | ₩538,152 | ₩567,914 | ₩537,361 | ₩566,239 | +5.22% | 67.1만 |
|---|
| 2026.04.15 | ₩546,554 | ₩546,554 | ₩527,566 | ₩533,047 | -2.47% | 49만 |
|---|
| 2026.04.14 | ₩539,224 | ₩548,068 | ₩525,167 | ₩541,998 | +0.51% | 52.3만 |
|---|
| 2026.04.13 | ₩535,995 | ₩541,998 | ₩517,891 | ₩531,640 | -0.81% | 59.1만 |
|---|
| 2026.04.10 | ₩539,237 | ₩544,035 | ₩532,846 | ₩538,487 | -0.14% | 29.7만 |
|---|
| 2026.04.09 | ₩538,768 | ₩545,723 | ₩529,067 | ₩538,246 | -0.10% | 38.4만 |
|---|
| 2026.04.08 | ₩521,469 | ₩546,728 | ₩521,147 | ₩536,423 | +2.87% | 68.8만 |
|---|
| 2026.04.07 | ₩500,270 | ₩507,881 | ₩492,069 | ₩503,325 | +0.61% | 54.3만 |
|---|
| 2026.04.06 | ₩471,580 | ₩499,104 | ₩470,012 | ₩498,554 | +5.72% | 45.6만 |
|---|
| 2026.04.02 | ₩460,310 | ₩489,107 | ₩455,433 | ₩474,742 | +3.14% | 29.6만 |
|---|
| 2026.04.01 | ₩476,900 | ₩490,166 | ₩474,179 | ₩475,546 | -0.28% | 45.4만 |
|---|
| 2026.03.31 | ₩450,260 | ₩476,444 | ₩450,260 | ₩470,722 | +4.54% | 43.3만 |
|---|
| 2026.03.30 | ₩452,994 | ₩460,350 | ₩445,342 | ₩450,260 | -0.60% | 52.7만 |
|---|
| 2026.03.27 | ₩444,525 | ₩449,255 | ₩438,240 | ₩447,982 | +0.78% | 65.3만 |
|---|
| 2026.03.26 | ₩454,669 | ₩462,079 | ₩443,801 | ₩451,292 | -0.74% | 41.2만 |
|---|
| 2026.03.25 | ₩441,939 | ₩462,655 | ₩441,939 | ₩461,449 | +4.41% | 53.6만 |
|---|
| 2026.03.24 | ₩432,545 | ₩457,831 | ₩430,508 | ₩442,555 | +2.31% | 40.3만 |
|---|
| 2026.03.23 | ₩447,754 | ₩463,433 | ₩439,567 | ₩441,510 | -1.39% | 44.4만 |
|---|
| 2026.03.20 | ₩432,987 | ₩434,126 | ₩420,672 | ₩426,971 | -1.39% | 56.3만 |
|---|
| 2026.03.19 | ₩422,468 | ₩430,937 | ₩413,959 | ₩430,374 | +1.87% | 75.3만 |
|---|
| 2026.03.18 | ₩436,619 | ₩444,016 | ₩431,446 | ₩432,331 | -0.98% | 46.4만 |
|---|
| 2026.03.17 | ₩446,454 | ₩461,208 | ₩439,366 | ₩440,813 | -1.26% | 62.4만 |
|---|
| 2026.03.16 | ₩437,878 | ₩442,180 | ₩425,349 | ₩439,138 | +0.29% | 43.6만 |
|---|
| 2026.03.13 | ₩424,478 | ₩431,446 | ₩415,406 | ₩430,146 | +1.34% | 55.7만 |
|---|
| 2026.03.12 | ₩445,892 | ₩452,927 | ₩421,543 | ₩423,111 | -5.11% | 94.4만 |
|---|
| 2026.03.11 | ₩470,829 | ₩473,469 | ₩451,212 | ₩457,496 | -2.83% | 53.5만 |
|---|
| 2026.03.10 | ₩491,747 | ₩501,717 | ₩473,925 | ₩477,087 | -2.98% | 71.1만 |
|---|
| 2026.03.09 | ₩473,737 | ₩495,285 | ₩453,449 | ₩494,173 | +4.31% | 101.1만 |
|---|
| 2026.03.06 | ₩517,355 | ₩517,382 | ₩472,129 | ₩482,112 | -6.81% | 85.8만 |
|---|
| 2026.03.05 | ₩546,809 | ₩551,914 | ₩523,238 | ₩531,479 | -2.80% | 57.2만 |
|---|
| 2026.03.04 | ₩564,363 | ₩576,356 | ₩548,979 | ₩555,344 | -1.60% | 60.5만 |
|---|
| 2026.03.03 | ₩530,862 | ₩557,087 | ₩524,189 | ₩554,849 | +4.52% | 42.9만 |
|---|
| 2026.03.02 | ₩534,735 | ₩559,097 | ₩529,187 | ₩546,447 | +2.19% | 57.9만 |
|---|
| 2026.02.27 | ₩536,504 | ₩550,051 | ₩532,578 | ₩543,231 | +1.25% | 47.1만 |
|---|
| 2026.02.26 | ₩517,114 | ₩543,324 | ₩517,114 | ₩541,582 | +4.73% | 51만 |
|---|
| 2026.02.25 | ₩541,944 | ₩541,944 | ₩509,208 | ₩515,010 | -4.97% | 81.4만 |
|---|
| 2026.02.24 | ₩533,033 | ₩547,023 | ₩516,993 | ₩538,098 | +0.95% | 29.1만 |
|---|
| 2026.02.23 | ₩546,072 | ₩550,226 | ₩522,085 | ₩531,988 | -2.58% | 52.3만 |
|---|
| 2026.02.20 | ₩521,415 | ₩555,251 | ₩520,182 | ₩551,592 | +5.79% | 41.6만 |
|---|
| 2026.02.19 | ₩519,807 | ₩529,670 | ₩519,807 | ₩526,186 | +1.23% | 25만 |
|---|
| 2026.02.18 | ₩515,586 | ₩528,611 | ₩510,869 | ₩523,077 | +1.45% | 27.8만 |
|---|
| 2026.02.17 | ₩518,655 | ₩528,437 | ₩514,380 | ₩520,397 | +0.34% | 40.3만 |
|---|
| 2026.02.13 | ₩511,727 | ₩522,728 | ₩508,658 | ₩515,787 | +0.79% | 56.5만 |
|---|
| 2026.02.12 | ₩531,251 | ₩531,251 | ₩479,245 | ₩507,975 | -4.38% | 82.2만 |
|---|
| 2026.02.11 | ₩516,832 | ₩541,515 | ₩516,310 | ₩520,839 | +0.78% | 64.6만 |
|---|
| 2026.02.10 | ₩522,072 | ₩531,305 | ₩501,837 | ₩511,405 | -2.04% | 140.8만 |
|---|
| 2026.02.09 | ₩555,880 | ₩558,132 | ₩538,420 | ₩548,872 | -1.26% | 82.3만 |
|---|
| 2026.02.06 | ₩539,157 | ₩559,927 | ₩536,423 | ₩556,725 | +3.26% | 76.3만 |
|---|
| 2026.02.05 | ₩545,147 | ₩552,852 | ₩533,328 | ₩542,373 | -0.51% | 65만 |
|---|
| 2026.02.04 | ₩502,307 | ₩544,289 | ₩502,307 | ₩543,981 | +8.30% | 100.3만 |
|---|
| 2026.02.03 | ₩492,149 | ₩510,548 | ₩489,228 | ₩501,543 | +1.91% | 43.5만 |
|---|
| 2026.02.02 | ₩448,732 | ₩498,005 | ₩448,732 | ₩492,792 | +9.82% | 104.7만 |
|---|
| 2026.01.30 | ₩451,975 | ₩457,335 | ₩447,888 | ₩448,732 | -0.72% | 49.8만 |
|---|
| 2026.01.29 | ₩469,007 | ₩474,059 | ₩451,761 | ₩457,992 | -2.35% | 64만 |
|---|
| 2026.01.28 | ₩471,593 | ₩475,694 | ₩463,218 | ₩468,833 | -0.59% | 37.4만 |
|---|
| 2026.01.27 | ₩463,714 | ₩469,382 | ₩461,409 | ₩469,007 | +1.14% | 30.8만 |
|---|
| 2026.01.26 | ₩469,288 | ₩476,927 | ₩456,866 | ₩464,290 | -1.07% | 38만 |
|---|
| 2026.01.23 | ₩482,756 | ₩485,315 | ₩465,804 | ₩470,762 | -2.48% | 45.6만 |
|---|
| 2026.01.22 | ₩481,657 | ₩495,325 | ₩478,588 | ₩482,863 | +0.25% | 50.6만 |
|---|
| 2026.01.21 | ₩461,891 | ₩489,523 | ₩461,717 | ₩481,657 | +4.28% | 45.7만 |
|---|
| 2026.01.20 | ₩463,540 | ₩467,560 | ₩452,619 | ₩456,679 | -1.48% | 54.7만 |
|---|
| 2026.01.16 | ₩475,010 | ₩480,411 | ₩464,344 | ₩470,200 | -1.01% | 53.3만 |
|---|
| 2026.01.15 | ₩483,747 | ₩487,231 | ₩477,824 | ₩480,732 | -0.62% | 36.5만 |
|---|
| 2026.01.14 | ₩474,220 | ₩486,253 | ₩469,583 | ₩480,022 | +1.22% | 50.3만 |
|---|
| 2026.01.13 | ₩485,114 | ₩491,948 | ₩475,104 | ₩477,824 | -1.50% | 62.7만 |
|---|
| 2026.01.12 | ₩490,983 | ₩499,131 | ₩484,243 | ₩490,019 | -0.20% | 32.1만 |
|---|
| 2026.01.09 | ₩495,312 | ₩504,250 | ₩485,315 | ₩491,734 | -0.72% | 43.6만 |
|---|
| 2026.01.08 | ₩470,186 | ₩492,873 | ₩464,438 | ₩491,372 | +4.51% | 40.7만 |
|---|
| 2026.01.07 | ₩488,008 | ₩495,580 | ₩474,930 | ₩479,298 | -1.78% | 43.8만 |
|---|
| 2026.01.06 | ₩479,647 | ₩493,663 | ₩478,977 | ₩489,938 | +2.15% | 87만 |
|---|
| 2026.01.05 | ₩450,796 | ₩479,968 | ₩445,677 | ₩473,040 | +4.93% | 50.9만 |
|---|
| 2026.01.02 | ₩438,200 | ₩452,297 | ₩432,947 | ₩451,815 | +3.11% | 25.8만 |
|---|
| 2025.12.31 | ₩440,947 | ₩446,535 | ₩436,512 | ₩437,543 | -0.77% | 29.1만 |
|---|
| 2025.12.30 | ₩441,188 | ₩446,763 | ₩438,790 | ₩445,342 | +0.94% | 38.6만 |
|---|
| 2025.12.29 | ₩443,024 | ₩448,103 | ₩435,332 | ₩444,002 | +0.22% | 35.5만 |
|---|
| 2025.12.26 | ₩438,535 | ₩443,694 | ₩436,418 | ₩443,573 | +1.15% | 16.7만 |
|---|
| 2025.12.24 | ₩433,818 | ₩443,547 | ₩432,960 | ₩442,126 | +1.92% | 15.4만 |
|---|
| 2025.12.23 | ₩440,237 | ₩446,883 | ₩436,177 | ₩439,942 | -0.07% | 29.1만 |
|---|
| 2025.12.22 | ₩430,535 | ₩444,377 | ₩427,909 | ₩443,051 | +2.91% | 47.3만 |
|---|
| 2025.12.19 | ₩440,987 | ₩440,987 | ₩423,634 | ₩429,195 | -2.67% | 86.9만 |
|---|
| 2025.12.18 | ₩445,717 | ₩451,037 | ₩436,672 | ₩440,920 | -1.08% | 61만 |
|---|
| 2025.12.17 | ₩452,351 | ₩456,076 | ₩438,937 | ₩439,527 | -2.83% | 43.6만 |
|---|
| 2025.12.16 | ₩461,918 | ₩461,918 | ₩448,652 | ₩455,299 | -1.43% | 39.3만 |
|---|
| 2025.12.15 | ₩461,677 | ₩463,446 | ₩447,928 | ₩455,031 | -1.44% | 43.1만 |
|---|
| 2025.12.12 | ₩461,396 | ₩467,881 | ₩454,334 | ₩462,374 | +0.21% | 43.7만 |
|---|
| 2025.12.11 | ₩466,046 | ₩480,397 | ₩455,607 | ₩460,511 | -1.19% | 62.9만 |
|---|
| 2025.12.10 | ₩441,684 | ₩470,816 | ₩434,984 | ₩466,300 | +5.57% | 52.9만 |
|---|
| 2025.12.09 | ₩447,004 | ₩448,344 | ₩438,039 | ₩441,738 | -1.18% | 35.7만 |
|---|
| 2025.12.08 | ₩449,831 | ₩455,325 | ₩441,979 | ₩444,324 | -1.22% | 47.6만 |
|---|
| 2025.12.05 | ₩436,431 | ₩448,237 | ₩436,431 | ₩443,426 | +1.60% | 54.5만 |
|---|
| 2025.12.04 | ₩436,150 | ₩450,823 | ₩435,359 | ₩440,103 | +0.91% | 76.6만 |
|---|
| 2025.12.03 | ₩422,669 | ₩443,078 | ₩419,105 | ₩437,141 | +3.42% | 98.1만 |
|---|
| 2025.12.02 | ₩413,034 | ₩423,379 | ₩392,854 | ₩421,436 | +2.03% | 97.4만 |
|---|
| 2025.12.01 | ₩372,164 | ₩401,993 | ₩370,770 | ₩392,827 | +5.55% | 50.2만 |
|---|
| 2025.11.28 | ₩376,036 | ₩380,968 | ₩372,043 | ₩377,296 | +0.33% | 17.6만 |
|---|
| 2025.11.26 | ₩369,511 | ₩380,619 | ₩369,511 | ₩374,495 | +1.35% | 32만 |
|---|
| 2025.11.25 | ₩365,316 | ₩375,983 | ₩358,429 | ₩374,924 | +2.63% | 27만 |
|---|
| 2025.11.24 | ₩361,939 | ₩367,232 | ₩357,973 | ₩364,552 | +0.72% | 40.6만 |
|---|
| 2025.11.21 | ₩335,648 | ₩371,923 | ₩335,648 | ₩363,762 | +8.38% | 72.7만 |
|---|
| 2025.11.20 | ₩344,385 | ₩349,330 | ₩334,094 | ₩335,648 | -2.54% | 30.7만 |
|---|
| 2025.11.19 | ₩349,370 | ₩354,422 | ₩336,720 | ₩339,360 | -2.87% | 61.1만 |
|---|
| 2025.11.18 | ₩350,362 | ₩358,991 | ₩345,430 | ₩350,388 | +0.01% | 37.2만 |
|---|
| 2025.11.17 | ₩359,367 | ₩364,646 | ₩347,561 | ₩351,501 | -2.19% | 55.7만 |
|---|
| 2025.11.14 | ₩361,805 | ₩364,874 | ₩354,020 | ₩359,018 | -0.77% | 41.8만 |
|---|
| 2025.11.13 | ₩377,537 | ₩385,041 | ₩362,703 | ₩364,459 | -3.46% | 48.7만 |
|---|
| 2025.11.12 | ₩379,226 | ₩388,271 | ₩379,092 | ₩381,959 | +0.72% | 29.6만 |
|---|
| 2025.11.11 | ₩375,380 | ₩377,845 | ₩365,611 | ₩376,452 | +0.29% | 37.7만 |
|---|
| 2025.11.10 | ₩379,614 | ₩379,614 | ₩362,060 | ₩372,003 | -2.01% | 56.7만 |
|---|
| 2025.11.07 | ₩367,165 | ₩380,713 | ₩361,939 | ₩378,301 | +3.03% | 35.8만 |
|---|
| 2025.11.06 | ₩377,283 | ₩378,556 | ₩365,008 | ₩366,911 | -2.75% | 48.1만 |
|---|
| 2025.11.05 | ₩381,517 | ₩388,097 | ₩368,653 | ₩379,132 | -0.63% | 41.1만 |
|---|
| 2025.11.04 | ₩378,221 | ₩387,105 | ₩371,896 | ₩386,234 | +2.12% | 48.3만 |
|---|
| 2025.11.03 | ₩390,214 | ₩390,710 | ₩370,462 | ₩381,343 | -2.27% | 47.3만 |
|---|
| 2025.10.31 | ₩372,619 | ₩396,043 | ₩368,653 | ₩391,956 | +5.19% | 66.5만 |
|---|
| 2025.10.30 | ₩372,526 | ₩386,676 | ₩356,553 | ₩379,855 | +1.97% | 174.1만 |
|---|
| 2025.10.29 | ₩381,035 | ₩388,726 | ₩369,846 | ₩371,668 | -2.46% | 135.3만 |
|---|
| 2025.10.28 | ₩390,535 | ₩390,790 | ₩380,257 | ₩381,008 | -2.44% | 54.4만 |
|---|
| 2025.10.27 | ₩389,664 | ₩392,572 | ₩381,906 | ₩387,695 | -0.51% | 50만 |
|---|
| 2025.10.24 | ₩396,954 | ₩400,385 | ₩387,427 | ₩388,807 | -2.05% | 39.7만 |
|---|
| 2025.10.23 | ₩409,430 | ₩413,852 | ₩384,720 | ₩391,259 | -4.44% | 68.3만 |
|---|
| 2025.10.22 | ₩422,709 | ₩430,213 | ₩413,972 | ₩414,522 | -1.94% | 52.7만 |
|---|
| 2025.10.21 | ₩413,678 | ₩429,744 | ₩413,517 | ₩426,837 | +3.18% | 39.9만 |
|---|
| 2025.10.20 | ₩412,391 | ₩429,329 | ₩412,391 | ₩415,929 | +0.86% | 37.5만 |
|---|
| 2025.10.17 | ₩404,177 | ₩414,066 | ₩404,177 | ₩410,904 | +1.66% | 49.1만 |
|---|
| 2025.10.16 | ₩408,639 | ₩414,066 | ₩400,720 | ₩407,781 | -0.21% | 59.7만 |
|---|
| 2025.10.15 | ₩410,301 | ₩410,301 | ₩396,579 | ₩397,678 | -3.08% | 39.9만 |
|---|
| 2025.10.14 | ₩390,951 | ₩403,252 | ₩389,959 | ₩399,406 | +2.16% | 38.9만 |
|---|
| 2025.10.13 | ₩402,354 | ₩406,575 | ₩395,587 | ₩397,316 | -1.25% | 24만 |
|---|
| 2025.10.10 | ₩425,322 | ₩426,783 | ₩391,849 | ₩394,274 | -7.30% | 40.2만 |
|---|