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 | ₩457,093 | ₩458,859 | ₩449,363 | ₩450,366 | -1.47% | 21.8만 |
| 2026.10.08 | ₩448,240 | ₩460,343 | ₩447,424 | ₩456,398 | +1.82% | 41.9만 |
| 2026.10.07 | ₩452,051 | ₩458,711 | ₩445,645 | ₩447,651 | -0.97% | 28만 |
| 2026.10.06 | ₩466,214 | ₩471,604 | ₩452,586 | ₩456,919 | -1.99% | 34.5만 |
| 2026.10.05 | ₩469,665 | ₩476,860 | ₩455,087 | ₩462,924 | -1.44% | 41.8만 |
| 2026.10.02 | ₩468,073 | ₩479,160 | ₩463,620 | ₩469,584 | +0.32% | 41.1만 |
| 2026.10.01 | ₩442,302 | ₩461,747 | ₩437,246 | ₩460,570 | +4.13% | 44.4만 |
| 2026.09.30 | ₩453,442 | ₩454,713 | ₩442,997 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩446,341 |
| -1.57% |
| 28.2만 |
| 2026.09.29 | ₩442,088 | ₩451,035 | ₩440,897 | ₩449,791 | +1.74% | 20.2만 |
|---|
| 2026.09.28 | ₩433,609 | ₩444,415 | ₩430,706 | ₩441,673 | +1.86% | 39.2만 |
|---|
| 2026.09.25 | ₩444,268 | ₩447,517 | ₩430,024 | ₩433,609 | -2.40% | 45.6만 |
|---|
| 2026.09.24 | ₩459,862 | ₩462,349 | ₩444,522 | ₩445,645 | -3.09% | 29.7만 |
|---|
| 2026.09.23 | ₩464,409 | ₩471,831 | ₩456,598 | ₩459,862 | -0.98% | 37.3만 |
|---|
| 2026.09.22 | ₩469,718 | ₩478,398 | ₩465,412 | ₩465,920 | -0.81% | 35.6만 |
|---|
| 2026.09.21 | ₩458,658 | ₩466,441 | ₩449,203 | ₩465,465 | +1.48% | 24.4만 |
|---|
| 2026.09.18 | ₩456,799 | ₩459,634 | ₩449,778 | ₩457,682 | +0.19% | 38.4만 |
|---|
| 2026.09.17 | ₩471,631 | ₩479,321 | ₩456,719 | ₩457,120 | -3.08% | 25.9만 |
|---|
| 2026.09.16 | ₩463,218 | ₩473,436 | ₩454,512 | ₩459,434 | -0.82% | 38.7만 |
|---|
| 2026.09.15 | ₩469,611 | ₩480,163 | ₩464,462 | ₩473,169 | +0.76% | 34.9만 |
|---|
| 2026.09.14 | ₩463,058 | ₩470,748 | ₩460,958 | ₩469,464 | +1.38% | 31.5만 |
|---|
| 2026.09.11 | ₩466,040 | ₩470,587 | ₩460,236 | ₩469,491 | +0.74% | 42.3만 |
|---|
| 2026.09.10 | ₩464,476 | ₩473,851 | ₩460,249 | ₩462,737 | -0.37% | 31.3만 |
|---|
| 2026.09.09 | ₩472,901 | ₩478,598 | ₩460,397 | ₩463,472 | -1.99% | 35.6만 |
|---|
| 2026.09.08 | ₩478,705 | ₩483,199 | ₩474,038 | ₩474,559 | -0.87% | 26만 |
|---|
| 2026.09.04 | ₩460,463 | ₩479,387 | ₩456,786 | ₩478,705 | +3.96% | 46.6만 |
|---|
| 2026.09.03 | ₩445,993 | ₩462,831 | ₩436,003 | ₩462,483 | +3.70% | 40.1만 |
|---|
| 2026.09.02 | ₩445,257 | ₩452,386 | ₩434,090 | ₩444,067 | -0.27% | 25.6만 |
|---|
| 2026.09.01 | ₩469,076 | ₩476,124 | ₩442,663 | ₩443,505 | -5.45% | 48.6만 |
|---|
| 2026.08.31 | ₩468,528 | ₩477,154 | ₩461,252 | ₩474,947 | +1.37% | 40.8만 |
|---|
| 2026.08.28 | ₩480,497 | ₩488,789 | ₩466,147 | ₩471,096 | -1.96% | 38.8만 |
|---|
| 2026.08.27 | ₩467,859 | ₩479,240 | ₩467,859 | ₩472,206 | +0.93% | 37.1만 |
|---|
| 2026.08.26 | ₩459,487 | ₩472,807 | ₩454,178 | ₩467,859 | +1.82% | 57.1만 |
|---|
| 2026.08.25 | ₩473,811 | ₩473,811 | ₩459,273 | ₩459,955 | -2.92% | 34.3만 |
|---|
| 2026.08.24 | ₩485,740 | ₩489,351 | ₩461,346 | ₩467,471 | -3.76% | 36.8만 |
|---|
| 2026.08.21 | ₩485,807 | ₩494,085 | ₩478,612 | ₩484,336 | -0.30% | 28만 |
|---|
| 2026.08.20 | ₩474,212 | ₩488,268 | ₩472,273 | ₩480,966 | +1.42% | 23.3만 |
|---|
| 2026.08.19 | ₩500,786 | ₩501,521 | ₩477,635 | ₩480,377 | -4.08% | 32만 |
|---|
| 2026.08.18 | ₩511,137 | ₩512,608 | ₩492,160 | ₩493,390 | -3.47% | 52.8만 |
|---|
| 2026.08.17 | ₩512,876 | ₩520,994 | ₩511,819 | ₩515,189 | +0.45% | 47만 |
|---|
| 2026.08.14 | ₩501,535 | ₩516,099 | ₩501,535 | ₩513,986 | +2.48% | 61.1만 |
|---|
| 2026.08.13 | ₩488,147 | ₩513,692 | ₩488,147 | ₩508,502 | +4.17% | 76.1만 |
|---|
| 2026.08.12 | ₩481,875 | ₩493,470 | ₩478,893 | ₩487,693 | +1.21% | 37.2만 |
|---|
| 2026.08.11 | ₩477,100 | ₩486,008 | ₩471,550 | ₩477,395 | +0.06% | 45.5만 |
|---|
| 2026.08.10 | ₩481,688 | ₩491,705 | ₩474,172 | ₩475,803 | -1.22% | 38.2만 |
|---|
| 2026.08.07 | ₩483,894 | ₩493,644 | ₩477,943 | ₩487,091 | +0.66% | 31.2만 |
|---|
| 2026.08.06 | ₩473,744 | ₩485,379 | ₩468,367 | ₩483,894 | +2.14% | 50.2만 |
|---|
| 2026.08.05 | ₩493,671 | ₩500,986 | ₩476,726 | ₩477,194 | -3.34% | 64.1만 |
|---|
| 2026.08.04 | ₩482,664 | ₩501,481 | ₩482,664 | ₩500,625 | +3.72% | 72만 |
|---|
| 2026.08.03 | ₩465,559 | ₩481,942 | ₩461,961 | ₩481,594 | +3.44% | 59.4만 |
|---|
| 2026.07.31 | ₩483,667 | ₩483,667 | ₩457,628 | ₩464,917 | -3.88% | 82.2만 |
|---|
| 2026.07.30 | ₩512,113 | ₩521,582 | ₩456,839 | ₩468,929 | -8.43% | 141.6만 |
|---|
| 2026.07.29 | ₩540,479 | ₩540,493 | ₩519,081 | ₩527,520 | -2.40% | 55.4만 |
|---|
| 2026.07.28 | ₩557,451 | ₩563,790 | ₩544,545 | ₩548,317 | -1.64% | 47.2만 |
|---|
| 2026.07.27 | ₩568,805 | ₩570,771 | ₩550,403 | ₩561,597 | -1.27% | 51.2만 |
|---|
| 2026.07.24 | ₩569,956 | ₩576,977 | ₩554,562 | ₩566,625 | -0.58% | 29.2만 |
|---|
| 2026.07.23 | ₩570,263 | ₩572,202 | ₩553,051 | ₩570,464 | +0.04% | 33.7만 |
|---|
| 2026.07.22 | ₩576,629 | ₩583,637 | ₩567,107 | ₩570,116 | -1.13% | 24.5만 |
|---|
| 2026.07.21 | ₩576,375 | ₩580,146 | ₩560,808 | ₩579,384 | +0.52% | 33.7만 |
|---|
| 2026.07.20 | ₩581,725 | ₩581,725 | ₩570,290 | ₩572,430 | -1.60% | 32.9만 |
|---|
| 2026.07.17 | ₩585,964 | ₩588,438 | ₩573,633 | ₩584,239 | -0.29% | 91.4만 |
|---|
| 2026.07.16 | ₩567,655 | ₩587,502 | ₩566,037 | ₩586,165 | +3.26% | 44.7만 |
|---|
| 2026.07.15 | ₩574,235 | ₩580,467 | ₩549,413 | ₩557,758 | -2.87% | 54.3만 |
|---|
| 2026.07.14 | ₩581,484 | ₩583,196 | ₩570,276 | ₩578,729 | -0.47% | 36.4만 |
|---|
| 2026.07.13 | ₩572,055 | ₩581,858 | ₩562,453 | ₩577,833 | +1.01% | 32.1만 |
|---|
| 2026.07.10 | ₩568,591 | ₩573,647 | ₩556,033 | ₩562,800 | -1.02% | 34.9만 |
|---|
| 2026.07.09 | ₩563,737 | ₩572,416 | ₩560,848 | ₩563,429 | -0.05% | 26.1만 |
|---|
| 2026.07.08 | ₩556,368 | ₩564,740 | ₩537,002 | ₩554,549 | -0.33% | 59.7만 |
|---|
| 2026.07.07 | ₩564,807 | ₩564,807 | ₩554,830 | ₩556,354 | -1.50% | 34.5만 |
|---|
| 2026.07.06 | ₩558,253 | ₩565,448 | ₩551,927 | ₩558,882 | +0.11% | 23.5만 |
|---|
| 2026.07.02 | ₩564,191 | ₩569,768 | ₩548,611 | ₩557,277 | -1.23% | 27.8만 |
|---|
| 2026.07.01 | ₩572,055 | ₩574,409 | ₩548,517 | ₩559,230 | -2.24% | 42.9만 |
|---|
| 2026.06.30 | ₩569,340 | ₩571,025 | ₩550,657 | ₩563,255 | -1.07% | 30.4만 |
|---|
| 2026.06.29 | ₩572,898 | ₩581,711 | ₩562,774 | ₩569,340 | -0.62% | 33.3만 |
|---|
| 2026.06.26 | ₩576,990 | ₩580,173 | ₩562,720 | ₩575,760 | -0.21% | 55.9만 |
|---|
| 2026.06.25 | ₩578,341 | ₩594,884 | ₩573,821 | ₩580,013 | +0.29% | 24.6만 |
|---|
| 2026.06.24 | ₩582,153 | ₩588,518 | ₩566,278 | ₩572,991 | -1.57% | 25.9만 |
|---|
| 2026.06.23 | ₩584,827 | ₩588,666 | ₩575,238 | ₩576,241 | -1.47% | 29.7만 |
|---|
| 2026.06.22 | ₩581,390 | ₩594,537 | ₩580,227 | ₩583,169 | +0.31% | 27.3만 |
|---|
| 2026.06.18 | ₩582,580 | ₩588,091 | ₩575,733 | ₩581,925 | -0.11% | 50.1만 |
|---|
| 2026.06.17 | ₩610,412 | ₩610,412 | ₩564,833 | ₩569,541 | -6.70% | 71만 |
|---|
| 2026.06.16 | ₩631,302 | ₩637,400 | ₩609,515 | ₩611,214 | -3.18% | 36.3만 |
|---|
| 2026.06.15 | ₩645,786 | ₩650,948 | ₩628,787 | ₩634,177 | -1.80% | 69.5만 |
|---|
| 2026.06.12 | ₩652,365 | ₩655,415 | ₩638,416 | ₩645,786 | -1.01% | 38.3만 |
|---|
| 2026.06.11 | ₩629,964 | ₩654,612 | ₩625,738 | ₩651,496 | +3.42% | 50.6만 |
|---|
| 2026.06.10 | ₩588,452 | ₩635,528 | ₩575,091 | ₩620,148 | +5.39% | 75.2만 |
|---|
| 2026.06.09 | ₩652,753 | ₩661,620 | ₩614,919 | ₩641,011 | -1.80% | 59.1만 |
|---|
| 2026.06.08 | ₩628,868 | ₩654,559 | ₩623,558 | ₩642,857 | +2.22% | 33.2만 |
|---|
| 2026.06.05 | ₩633,909 | ₩645,237 | ₩616,617 | ₩623,906 | -1.58% | 42.3만 |
|---|
| 2026.06.04 | ₩631,903 | ₩634,578 | ₩615,293 | ₩630,486 | -0.22% | 28.1만 |
|---|
| 2026.06.03 | ₩628,306 | ₩636,705 | ₩608,553 | ₩621,204 | -1.13% | 56.8만 |
|---|
| 2026.06.02 | ₩646,147 | ₩648,634 | ₩626,621 | ₩630,111 | -2.48% | 47.3만 |
|---|
| 2026.06.01 | ₩622,689 | ₩645,986 | ₩613,795 | ₩644,916 | +3.57% | 29.6만 |
|---|
| 2026.05.29 | ₩623,625 | ₩638,751 | ₩615,948 | ₩631,743 | +1.30% | 41.9만 |
|---|
| 2026.05.28 | ₩634,859 | ₩639,246 | ₩616,430 | ₩627,517 | -1.16% | 28.7만 |
|---|
| 2026.05.27 | ₩632,278 | ₩643,137 | ₩625,297 | ₩633,923 | +0.26% | 31.4만 |
|---|
| 2026.05.26 | ₩618,302 | ₩633,976 | ₩613,996 | ₩625,751 | +1.20% | 23.1만 |
|---|
| 2026.05.22 | ₩614,089 | ₩624,093 | ₩599,151 | ₩610,157 | -0.64% | 36.7만 |
|---|
| 2026.05.21 | ₩615,801 | ₩622,809 | ₩596,035 | ₩612,859 | -0.48% | 33.7만 |
|---|
| 2026.05.20 | ₩608,994 | ₩630,887 | ₩605,115 | ₩623,852 | +2.44% | 43.4만 |
|---|
| 2026.05.19 | ₩607,590 | ₩613,260 | ₩590,471 | ₩600,421 | -1.18% | 25.5만 |
|---|
| 2026.05.18 | ₩614,183 | ₩621,392 | ₩606,413 | ₩612,939 | -0.20% | 26.7만 |
|---|
| 2026.05.15 | ₩606,988 | ₩619,372 | ₩596,596 | ₩615,708 | +1.44% | 32.1만 |
|---|
| 2026.05.14 | ₩584,359 | ₩618,516 | ₩569,501 | ₩614,250 | +5.12% | 50.4만 |
|---|
| 2026.05.13 | ₩583,543 | ₩589,053 | ₩570,878 | ₩576,977 | -1.13% | 25.7만 |
|---|
| 2026.05.12 | ₩595,299 | ₩595,754 | ₩562,266 | ₩581,738 | -2.28% | 42.9만 |
|---|
| 2026.05.11 | ₩599,258 | ₩607,991 | ₩588,880 | ₩596,717 | -0.42% | 26.1만 |
|---|
| 2026.05.08 | ₩601,531 | ₩605,985 | ₩593,614 | ₩601,558 | +0.00% | 21.2만 |
|---|
| 2026.05.07 | ₩609,462 | ₩615,266 | ₩595,874 | ₩600,408 | -1.49% | 33.7만 |
|---|
| 2026.05.06 | ₩576,977 | ₩607,469 | ₩575,773 | ₩601,023 | +4.17% | 69.4만 |
|---|
| 2026.05.05 | ₩544,986 | ₩570,263 | ₩541,054 | ₩564,793 | +3.63% | 41.8만 |
|---|
| 2026.05.04 | ₩580,374 | ₩581,123 | ₩539,423 | ₩541,763 | -6.65% | 53.4만 |
|---|
| 2026.05.01 | ₩607,590 | ₩612,511 | ₩589,629 | ₩590,137 | -2.87% | 42.8만 |
|---|
| 2026.04.30 | ₩594,951 | ₩604,460 | ₩557,718 | ₩600,247 | +0.89% | 73.7만 |
|---|
| 2026.04.29 | ₩590,324 | ₩603,591 | ₩558,053 | ₩564,432 | -4.39% | 68.2만 |
|---|
| 2026.04.28 | ₩596,917 | ₩599,980 | ₩582,835 | ₩592,892 | -0.67% | 36.7만 |
|---|
| 2026.04.27 | ₩592,544 | ₩608,352 | ₩592,544 | ₩594,229 | +0.28% | 35.5만 |
|---|
| 2026.04.24 | ₩591,233 | ₩601,826 | ₩581,497 | ₩591,715 | +0.08% | 35.8만 |
|---|
| 2026.04.23 | ₩585,442 | ₩597,238 | ₩582,286 | ₩589,762 | +0.74% | 39.6만 |
|---|
| 2026.04.22 | ₩600,970 | ₩600,996 | ₩573,954 | ₩577,030 | -3.98% | 55.1만 |
|---|
| 2026.04.21 | ₩599,044 | ₩604,380 | ₩580,213 | ₩590,872 | -1.36% | 50.5만 |
|---|
| 2026.04.20 | ₩577,298 | ₩599,164 | ₩575,318 | ₩596,917 | +3.40% | 44.9만 |
|---|
| 2026.04.17 | ₩575,131 | ₩595,246 | ₩573,767 | ₩580,721 | +0.97% | 71만 |
|---|
| 2026.04.16 | ₩537,096 | ₩566,799 | ₩536,307 | ₩565,128 | +5.22% | 67.1만 |
|---|
| 2026.04.15 | ₩545,481 | ₩545,481 | ₩526,530 | ₩532,000 | -2.47% | 49만 |
|---|
| 2026.04.14 | ₩538,166 | ₩546,993 | ₩524,137 | ₩540,934 | +0.51% | 52.3만 |
|---|
| 2026.04.13 | ₩534,943 | ₩540,934 | ₩516,875 | ₩530,596 | -0.81% | 59.1만 |
|---|
| 2026.04.10 | ₩538,179 | ₩542,967 | ₩531,800 | ₩537,430 | -0.14% | 29.7만 |
|---|
| 2026.04.09 | ₩537,711 | ₩544,652 | ₩528,028 | ₩537,189 | -0.10% | 38.4만 |
|---|
| 2026.04.08 | ₩520,445 | ₩545,655 | ₩520,124 | ₩535,371 | +2.87% | 68.8만 |
|---|
| 2026.04.07 | ₩499,288 | ₩506,884 | ₩491,103 | ₩502,337 | +0.61% | 54.3만 |
|---|
| 2026.04.06 | ₩470,654 | ₩498,124 | ₩469,090 | ₩497,576 | +5.72% | 45.6만 |
|---|
| 2026.04.02 | ₩459,407 | ₩488,147 | ₩454,539 | ₩473,811 | +3.14% | 29.6만 |
|---|
| 2026.04.01 | ₩475,964 | ₩489,204 | ₩473,249 | ₩474,613 | -0.28% | 45.4만 |
|---|
| 2026.03.31 | ₩449,376 | ₩475,509 | ₩449,376 | ₩469,798 | +4.54% | 43.3만 |
|---|
| 2026.03.30 | ₩452,105 | ₩459,447 | ₩444,468 | ₩449,376 | -0.60% | 52.7만 |
|---|
| 2026.03.27 | ₩443,652 | ₩448,373 | ₩437,380 | ₩447,103 | +0.78% | 65.3만 |
|---|
| 2026.03.26 | ₩453,776 | ₩461,172 | ₩442,930 | ₩450,406 | -0.74% | 41.2만 |
|---|
| 2026.03.25 | ₩441,071 | ₩461,747 | ₩441,071 | ₩460,544 | +4.41% | 53.6만 |
|---|
| 2026.03.24 | ₩431,696 | ₩456,933 | ₩429,663 | ₩441,686 | +2.31% | 40.3만 |
|---|
| 2026.03.23 | ₩446,876 | ₩462,523 | ₩438,704 | ₩440,643 | -1.39% | 44.4만 |
|---|
| 2026.03.20 | ₩432,137 | ₩433,274 | ₩419,847 | ₩426,133 | -1.39% | 56.3만 |
|---|
| 2026.03.19 | ₩421,639 | ₩430,091 | ₩413,147 | ₩429,530 | +1.87% | 75.3만 |
|---|
| 2026.03.18 | ₩435,762 | ₩443,144 | ₩430,599 | ₩431,482 | -0.98% | 46.4만 |
|---|
| 2026.03.17 | ₩445,578 | ₩460,303 | ₩438,503 | ₩439,948 | -1.26% | 62.4만 |
|---|
| 2026.03.16 | ₩437,019 | ₩441,312 | ₩424,514 | ₩438,276 | +0.29% | 43.6만 |
|---|
| 2026.03.13 | ₩423,645 | ₩430,599 | ₩414,591 | ₩429,302 | +1.34% | 55.7만 |
|---|
| 2026.03.12 | ₩445,017 | ₩452,038 | ₩420,716 | ₩422,281 | -5.11% | 94.4만 |
|---|
| 2026.03.11 | ₩469,905 | ₩472,540 | ₩450,326 | ₩456,598 | -2.83% | 53.5만 |
|---|
| 2026.03.10 | ₩490,782 | ₩500,732 | ₩472,995 | ₩476,151 | -2.98% | 71.1만 |
|---|
| 2026.03.09 | ₩472,807 | ₩494,313 | ₩452,559 | ₩493,203 | +4.31% | 101.1만 |
|---|
| 2026.03.06 | ₩516,340 | ₩516,366 | ₩471,203 | ₩481,166 | -6.81% | 85.8만 |
|---|
| 2026.03.05 | ₩545,735 | ₩550,831 | ₩522,211 | ₩530,436 | -2.80% | 57.2만 |
|---|
| 2026.03.04 | ₩563,255 | ₩575,225 | ₩547,902 | ₩554,255 | -1.60% | 60.5만 |
|---|
| 2026.03.03 | ₩529,820 | ₩555,993 | ₩523,160 | ₩553,760 | +4.52% | 42.9만 |
|---|
| 2026.03.02 | ₩533,685 | ₩557,999 | ₩528,149 | ₩545,374 | +2.19% | 57.9만 |
|---|
| 2026.02.27 | ₩535,451 | ₩548,972 | ₩531,532 | ₩542,165 | +1.25% | 47.1만 |
|---|
| 2026.02.26 | ₩516,099 | ₩542,258 | ₩516,099 | ₩540,520 | +4.73% | 51만 |
|---|
| 2026.02.25 | ₩540,881 | ₩540,881 | ₩508,208 | ₩513,999 | -4.97% | 81.4만 |
|---|
| 2026.02.24 | ₩531,987 | ₩545,949 | ₩515,978 | ₩537,042 | +0.95% | 29.1만 |
|---|
| 2026.02.23 | ₩545,000 | ₩549,146 | ₩521,060 | ₩530,944 | -2.58% | 52.3만 |
|---|
| 2026.02.20 | ₩520,392 | ₩554,161 | ₩519,161 | ₩550,510 | +5.79% | 41.6만 |
|---|
| 2026.02.19 | ₩518,787 | ₩528,630 | ₩518,787 | ₩525,153 | +1.23% | 25만 |
|---|
| 2026.02.18 | ₩514,574 | ₩527,574 | ₩509,867 | ₩522,050 | +1.45% | 27.8만 |
|---|
| 2026.02.17 | ₩517,637 | ₩527,400 | ₩513,371 | ₩519,375 | +0.34% | 40.3만 |
|---|
| 2026.02.13 | ₩510,722 | ₩521,702 | ₩507,660 | ₩514,775 | +0.79% | 56.5만 |
|---|
| 2026.02.12 | ₩530,208 | ₩530,208 | ₩478,304 | ₩506,978 | -4.38% | 82.2만 |
|---|
| 2026.02.11 | ₩515,818 | ₩540,453 | ₩515,296 | ₩519,817 | +0.78% | 64.6만 |
|---|
| 2026.02.10 | ₩521,047 | ₩530,262 | ₩500,853 | ₩510,402 | -2.04% | 140.8만 |
|---|
| 2026.02.09 | ₩554,789 | ₩557,036 | ₩537,363 | ₩547,795 | -1.26% | 82.3만 |
|---|
| 2026.02.06 | ₩538,099 | ₩558,828 | ₩535,371 | ₩555,632 | +3.26% | 76.3만 |
|---|
| 2026.02.05 | ₩544,077 | ₩551,767 | ₩532,281 | ₩541,309 | -0.51% | 65만 |
|---|
| 2026.02.04 | ₩501,321 | ₩543,221 | ₩501,321 | ₩542,913 | +8.30% | 100.3만 |
|---|
| 2026.02.03 | ₩491,183 | ₩509,546 | ₩488,268 | ₩500,558 | +1.91% | 43.5만 |
|---|
| 2026.02.02 | ₩447,852 | ₩497,028 | ₩447,852 | ₩491,825 | +9.82% | 104.7만 |
|---|
| 2026.01.30 | ₩451,088 | ₩456,438 | ₩447,009 | ₩447,852 | -0.72% | 49.8만 |
|---|
| 2026.01.29 | ₩468,087 | ₩473,128 | ₩450,874 | ₩457,093 | -2.35% | 64만 |
|---|
| 2026.01.28 | ₩470,668 | ₩474,760 | ₩462,309 | ₩467,913 | -0.59% | 37.4만 |
|---|
| 2026.01.27 | ₩462,804 | ₩468,461 | ₩460,503 | ₩468,087 | +1.14% | 30.8만 |
|---|
| 2026.01.26 | ₩468,367 | ₩475,990 | ₩455,970 | ₩463,379 | -1.07% | 38만 |
|---|
| 2026.01.23 | ₩481,808 | ₩484,363 | ₩464,890 | ₩469,838 | -2.48% | 45.6만 |
|---|
| 2026.01.22 | ₩480,711 | ₩494,353 | ₩477,649 | ₩481,915 | +0.25% | 50.6만 |
|---|
| 2026.01.21 | ₩460,985 | ₩488,562 | ₩460,811 | ₩480,711 | +4.28% | 45.7만 |
|---|
| 2026.01.20 | ₩462,630 | ₩466,642 | ₩451,730 | ₩455,782 | -1.48% | 54.7만 |
|---|
| 2026.01.16 | ₩474,078 | ₩479,468 | ₩463,432 | ₩469,277 | -1.01% | 53.3만 |
|---|
| 2026.01.15 | ₩482,798 | ₩486,275 | ₩476,887 | ₩479,789 | -0.62% | 36.5만 |
|---|
| 2026.01.14 | ₩473,289 | ₩485,299 | ₩468,662 | ₩479,080 | +1.22% | 50.3만 |
|---|
| 2026.01.13 | ₩484,162 | ₩490,983 | ₩474,172 | ₩476,887 | -1.50% | 62.7만 |
|---|
| 2026.01.12 | ₩490,020 | ₩498,151 | ₩483,293 | ₩489,057 | -0.20% | 32.1만 |
|---|
| 2026.01.09 | ₩494,339 | ₩503,260 | ₩484,363 | ₩490,769 | -0.72% | 43.6만 |
|---|
| 2026.01.08 | ₩469,263 | ₩491,905 | ₩463,526 | ₩490,408 | +4.51% | 40.7만 |
|---|
| 2026.01.07 | ₩487,051 | ₩494,607 | ₩473,998 | ₩478,358 | -1.78% | 43.8만 |
|---|
| 2026.01.06 | ₩478,705 | ₩492,694 | ₩478,037 | ₩488,977 | +2.15% | 87만 |
|---|
| 2026.01.05 | ₩449,911 | ₩479,026 | ₩444,803 | ₩472,112 | +4.93% | 50.9만 |
|---|
| 2026.01.02 | ₩437,340 | ₩451,409 | ₩432,097 | ₩450,928 | +3.11% | 25.8만 |
|---|
| 2025.12.31 | ₩440,082 | ₩445,658 | ₩435,655 | ₩436,685 | -0.77% | 29.1만 |
|---|
| 2025.12.30 | ₩440,322 | ₩445,886 | ₩437,928 | ₩444,468 | +0.94% | 38.6만 |
|---|
| 2025.12.29 | ₩442,154 | ₩447,223 | ₩434,478 | ₩443,131 | +0.22% | 35.5만 |
|---|
| 2025.12.26 | ₩437,674 | ₩442,823 | ₩435,561 | ₩442,703 | +1.15% | 16.7만 |
|---|
| 2025.12.24 | ₩432,967 | ₩442,676 | ₩432,111 | ₩441,258 | +1.92% | 15.4만 |
|---|
| 2025.12.23 | ₩439,373 | ₩446,006 | ₩435,320 | ₩439,079 | -0.07% | 29.1만 |
|---|
| 2025.12.22 | ₩429,690 | ₩443,505 | ₩427,069 | ₩442,181 | +2.91% | 47.3만 |
|---|
| 2025.12.19 | ₩440,122 | ₩440,122 | ₩422,802 | ₩428,353 | -2.67% | 86.9만 |
|---|
| 2025.12.18 | ₩444,843 | ₩450,152 | ₩435,815 | ₩440,055 | -1.08% | 61만 |
|---|
| 2025.12.17 | ₩451,463 | ₩455,181 | ₩438,075 | ₩438,664 | -2.83% | 43.6만 |
|---|
| 2025.12.16 | ₩461,012 | ₩461,012 | ₩447,772 | ₩454,405 | -1.43% | 39.3만 |
|---|
| 2025.12.15 | ₩460,771 | ₩462,536 | ₩447,049 | ₩454,138 | -1.44% | 43.1만 |
|---|
| 2025.12.12 | ₩460,490 | ₩466,963 | ₩453,442 | ₩461,466 | +0.21% | 43.7만 |
|---|
| 2025.12.11 | ₩465,131 | ₩479,454 | ₩454,713 | ₩459,607 | -1.19% | 62.9만 |
|---|
| 2025.12.10 | ₩440,817 | ₩469,892 | ₩434,130 | ₩465,385 | +5.57% | 52.9만 |
|---|
| 2025.12.09 | ₩446,127 | ₩447,464 | ₩437,179 | ₩440,871 | -1.18% | 35.7만 |
|---|
| 2025.12.08 | ₩448,948 | ₩454,432 | ₩441,111 | ₩443,452 | -1.22% | 47.6만 |
|---|
| 2025.12.05 | ₩435,575 | ₩447,357 | ₩435,575 | ₩442,556 | +1.60% | 54.5만 |
|---|
| 2025.12.04 | ₩435,294 | ₩449,938 | ₩434,505 | ₩439,239 | +0.91% | 76.6만 |
|---|
| 2025.12.03 | ₩421,840 | ₩442,208 | ₩418,282 | ₩436,283 | +3.42% | 98.1만 |
|---|
| 2025.12.02 | ₩412,224 | ₩422,548 | ₩392,083 | ₩420,609 | +2.03% | 97.4만 |
|---|
| 2025.12.01 | ₩371,433 | ₩401,204 | ₩370,042 | ₩392,056 | +5.55% | 50.2만 |
|---|
| 2025.11.28 | ₩375,298 | ₩380,220 | ₩371,313 | ₩376,556 | +0.33% | 17.6만 |
|---|
| 2025.11.26 | ₩368,785 | ₩379,872 | ₩368,785 | ₩373,760 | +1.35% | 32만 |
|---|
| 2025.11.25 | ₩364,599 | ₩375,245 | ₩357,725 | ₩374,188 | +2.63% | 27만 |
|---|
| 2025.11.24 | ₩361,229 | ₩366,512 | ₩357,270 | ₩363,837 | +0.72% | 40.6만 |
|---|
| 2025.11.21 | ₩334,989 | ₩371,193 | ₩334,989 | ₩363,048 | +8.38% | 72.7만 |
|---|
| 2025.11.20 | ₩343,709 | ₩348,644 | ₩333,438 | ₩334,989 | -2.54% | 30.7만 |
|---|
| 2025.11.19 | ₩348,684 | ₩353,726 | ₩336,059 | ₩338,694 | -2.87% | 61.1만 |
|---|
| 2025.11.18 | ₩349,674 | ₩358,287 | ₩344,752 | ₩349,701 | +0.01% | 37.2만 |
|---|
| 2025.11.17 | ₩358,661 | ₩363,931 | ₩346,879 | ₩350,811 | -2.19% | 55.7만 |
|---|
| 2025.11.14 | ₩361,095 | ₩364,158 | ₩353,325 | ₩358,314 | -0.77% | 41.8만 |
|---|
| 2025.11.13 | ₩376,796 | ₩384,286 | ₩361,991 | ₩363,743 | -3.46% | 48.7만 |
|---|
| 2025.11.12 | ₩378,481 | ₩387,509 | ₩378,348 | ₩381,210 | +0.72% | 29.6만 |
|---|
| 2025.11.11 | ₩374,643 | ₩377,104 | ₩364,893 | ₩375,713 | +0.29% | 37.7만 |
|---|
| 2025.11.10 | ₩378,869 | ₩378,869 | ₩361,349 | ₩371,273 | -2.01% | 56.7만 |
|---|
| 2025.11.07 | ₩366,445 | ₩379,966 | ₩361,229 | ₩377,559 | +3.03% | 35.8만 |
|---|
| 2025.11.06 | ₩376,542 | ₩377,813 | ₩364,292 | ₩366,191 | -2.75% | 48.1만 |
|---|
| 2025.11.05 | ₩380,768 | ₩387,335 | ₩367,929 | ₩378,388 | -0.63% | 41.1만 |
|---|
| 2025.11.04 | ₩377,478 | ₩386,345 | ₩371,166 | ₩385,476 | +2.12% | 48.3만 |
|---|
| 2025.11.03 | ₩389,448 | ₩389,943 | ₩369,735 | ₩380,594 | -2.27% | 47.3만 |
|---|
| 2025.10.31 | ₩371,888 | ₩395,266 | ₩367,929 | ₩391,187 | +5.19% | 66.5만 |
|---|
| 2025.10.30 | ₩371,794 | ₩385,917 | ₩355,853 | ₩379,110 | +1.97% | 174.1만 |
|---|
| 2025.10.29 | ₩380,287 | ₩387,963 | ₩369,120 | ₩370,938 | -2.46% | 135.3만 |
|---|
| 2025.10.28 | ₩389,769 | ₩390,023 | ₩379,511 | ₩380,260 | -2.44% | 54.4만 |
|---|
| 2025.10.27 | ₩388,900 | ₩391,802 | ₩381,156 | ₩386,934 | -0.51% | 50만 |
|---|
| 2025.10.24 | ₩396,175 | ₩399,599 | ₩386,666 | ₩388,044 | -2.05% | 39.7만 |
|---|
| 2025.10.23 | ₩408,626 | ₩413,040 | ₩383,965 | ₩390,491 | -4.44% | 68.3만 |
|---|
| 2025.10.22 | ₩421,880 | ₩429,369 | ₩413,160 | ₩413,708 | -1.94% | 52.7만 |
|---|
| 2025.10.21 | ₩412,866 | ₩428,901 | ₩412,705 | ₩425,999 | +3.18% | 39.9만 |
|---|
| 2025.10.20 | ₩411,582 | ₩428,486 | ₩411,582 | ₩415,113 | +0.86% | 37.5만 |
|---|
| 2025.10.17 | ₩403,384 | ₩413,254 | ₩403,384 | ₩410,097 | +1.66% | 49.1만 |
|---|
| 2025.10.16 | ₩407,837 | ₩413,254 | ₩399,933 | ₩406,981 | -0.21% | 59.7만 |
|---|
| 2025.10.15 | ₩409,495 | ₩409,495 | ₩395,801 | ₩396,897 | -3.08% | 39.9만 |
|---|
| 2025.10.14 | ₩390,184 | ₩402,461 | ₩389,194 | ₩398,622 | +2.16% | 38.9만 |
|---|
| 2025.10.13 | ₩401,565 | ₩405,778 | ₩394,811 | ₩396,536 | -1.25% | 24만 |
|---|
| 2025.10.10 | ₩424,488 | ₩425,945 | ₩391,080 | ₩393,500 | -7.30% | 40.2만 |
|---|