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 | ₩456,782 | ₩458,546 | ₩449,057 | ₩450,060 | -1.47% | 21.8만 |
| 2026.10.08 | ₩447,935 | ₩460,030 | ₩447,119 | ₩456,087 | +1.82% | 41.9만 |
| 2026.10.07 | ₩451,744 | ₩458,399 | ₩445,342 | ₩447,347 | -0.97% | 28만 |
| 2026.10.06 | ₩465,897 | ₩471,283 | ₩452,278 | ₩456,608 | -1.99% | 34.5만 |
| 2026.10.05 | ₩469,345 | ₩476,535 | ₩454,777 | ₩462,609 | -1.44% | 41.8만 |
| 2026.10.02 | ₩467,755 | ₩478,834 | ₩463,304 | ₩469,265 | +0.32% | 41.1만 |
| 2026.10.01 | ₩442,001 | ₩461,433 | ₩436,949 | ₩460,257 | +4.13% | 44.4만 |
| 2026.09.30 | ₩453,134 | ₩454,403 | ₩442,696 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩446,037 |
| -1.57% |
| 28.2만 |
| 2026.09.29 | ₩441,787 | ₩450,728 | ₩440,597 | ₩449,485 | +1.74% | 20.2만 |
|---|
| 2026.09.28 | ₩433,314 | ₩444,112 | ₩430,413 | ₩441,373 | +1.86% | 39.2만 |
|---|
| 2026.09.25 | ₩443,965 | ₩447,213 | ₩429,732 | ₩433,314 | -2.40% | 45.6만 |
|---|
| 2026.09.24 | ₩459,549 | ₩462,034 | ₩444,219 | ₩445,342 | -3.09% | 29.7만 |
|---|
| 2026.09.23 | ₩464,093 | ₩471,510 | ₩456,288 | ₩459,549 | -0.98% | 37.3만 |
|---|
| 2026.09.22 | ₩469,399 | ₩478,072 | ₩465,095 | ₩465,603 | -0.81% | 35.6만 |
|---|
| 2026.09.21 | ₩458,346 | ₩466,124 | ₩448,897 | ₩465,149 | +1.48% | 24.4만 |
|---|
| 2026.09.18 | ₩456,488 | ₩459,321 | ₩449,472 | ₩457,370 | +0.19% | 38.4만 |
|---|
| 2026.09.17 | ₩471,310 | ₩478,994 | ₩456,408 | ₩456,809 | -3.08% | 25.9만 |
|---|
| 2026.09.16 | ₩462,903 | ₩473,114 | ₩454,203 | ₩459,121 | -0.82% | 38.7만 |
|---|
| 2026.09.15 | ₩469,292 | ₩479,836 | ₩464,146 | ₩472,847 | +0.76% | 34.9만 |
|---|
| 2026.09.14 | ₩462,743 | ₩470,428 | ₩460,645 | ₩469,145 | +1.38% | 31.5만 |
|---|
| 2026.09.11 | ₩465,723 | ₩470,267 | ₩459,923 | ₩469,171 | +0.74% | 42.3만 |
|---|
| 2026.09.10 | ₩464,159 | ₩473,528 | ₩459,936 | ₩462,422 | -0.37% | 31.3만 |
|---|
| 2026.09.09 | ₩472,579 | ₩478,273 | ₩460,083 | ₩463,157 | -1.99% | 35.6만 |
|---|
| 2026.09.08 | ₩478,380 | ₩482,870 | ₩473,715 | ₩474,237 | -0.87% | 26만 |
|---|
| 2026.09.04 | ₩460,150 | ₩479,061 | ₩456,475 | ₩478,380 | +3.96% | 46.6만 |
|---|
| 2026.09.03 | ₩445,689 | ₩462,516 | ₩435,706 | ₩462,168 | +3.70% | 40.1만 |
|---|
| 2026.09.02 | ₩444,954 | ₩452,078 | ₩433,795 | ₩443,765 | -0.27% | 25.6만 |
|---|
| 2026.09.01 | ₩468,757 | ₩475,800 | ₩442,362 | ₩443,203 | -5.45% | 48.6만 |
|---|
| 2026.08.31 | ₩468,209 | ₩476,829 | ₩460,939 | ₩474,624 | +1.37% | 40.8만 |
|---|
| 2026.08.28 | ₩480,171 | ₩488,457 | ₩465,830 | ₩470,775 | -1.96% | 38.8만 |
|---|
| 2026.08.27 | ₩467,541 | ₩478,914 | ₩467,541 | ₩471,884 | +0.93% | 37.1만 |
|---|
| 2026.08.26 | ₩459,174 | ₩472,486 | ₩453,869 | ₩467,541 | +1.82% | 57.1만 |
|---|
| 2026.08.25 | ₩473,488 | ₩473,488 | ₩458,961 | ₩459,642 | -2.92% | 34.3만 |
|---|
| 2026.08.24 | ₩485,410 | ₩489,018 | ₩461,032 | ₩467,153 | -3.76% | 36.8만 |
|---|
| 2026.08.21 | ₩485,476 | ₩493,749 | ₩478,286 | ₩484,006 | -0.30% | 28만 |
|---|
| 2026.08.20 | ₩473,889 | ₩487,935 | ₩471,951 | ₩480,638 | +1.42% | 23.3만 |
|---|
| 2026.08.19 | ₩500,445 | ₩501,180 | ₩477,310 | ₩480,050 | -4.08% | 32만 |
|---|
| 2026.08.18 | ₩510,789 | ₩512,259 | ₩491,825 | ₩493,054 | -3.47% | 52.8만 |
|---|
| 2026.08.17 | ₩512,527 | ₩520,639 | ₩511,471 | ₩514,839 | +0.45% | 47만 |
|---|
| 2026.08.14 | ₩501,193 | ₩515,748 | ₩501,193 | ₩513,636 | +2.48% | 61.1만 |
|---|
| 2026.08.13 | ₩487,815 | ₩513,342 | ₩487,815 | ₩508,156 | +4.17% | 76.1만 |
|---|
| 2026.08.12 | ₩481,547 | ₩493,134 | ₩478,567 | ₩487,361 | +1.21% | 37.2만 |
|---|
| 2026.08.11 | ₩476,776 | ₩485,677 | ₩471,229 | ₩477,070 | +0.06% | 45.5만 |
|---|
| 2026.08.10 | ₩481,360 | ₩491,370 | ₩473,849 | ₩475,479 | -1.22% | 38.2만 |
|---|
| 2026.08.07 | ₩483,565 | ₩493,308 | ₩477,618 | ₩486,759 | +0.66% | 31.2만 |
|---|
| 2026.08.06 | ₩473,421 | ₩485,049 | ₩468,049 | ₩483,565 | +2.14% | 50.2만 |
|---|
| 2026.08.05 | ₩493,335 | ₩500,645 | ₩476,402 | ₩476,869 | -3.34% | 64.1만 |
|---|
| 2026.08.04 | ₩482,336 | ₩501,140 | ₩482,336 | ₩500,285 | +3.72% | 72만 |
|---|
| 2026.08.03 | ₩465,242 | ₩481,614 | ₩461,647 | ₩481,266 | +3.44% | 59.4만 |
|---|
| 2026.07.31 | ₩483,338 | ₩483,338 | ₩457,317 | ₩464,601 | -3.88% | 82.2만 |
|---|
| 2026.07.30 | ₩511,765 | ₩521,227 | ₩456,528 | ₩468,610 | -8.43% | 141.6만 |
|---|
| 2026.07.29 | ₩540,112 | ₩540,125 | ₩518,728 | ₩527,161 | -2.40% | 55.4만 |
|---|
| 2026.07.28 | ₩557,072 | ₩563,407 | ₩544,175 | ₩547,943 | -1.64% | 47.2만 |
|---|
| 2026.07.27 | ₩568,418 | ₩570,383 | ₩550,028 | ₩561,215 | -1.27% | 51.2만 |
|---|
| 2026.07.24 | ₩569,568 | ₩576,584 | ₩554,185 | ₩566,240 | -0.58% | 29.2만 |
|---|
| 2026.07.23 | ₩569,875 | ₩571,813 | ₩552,675 | ₩570,076 | +0.04% | 33.7만 |
|---|
| 2026.07.22 | ₩576,237 | ₩583,240 | ₩566,721 | ₩569,728 | -1.13% | 24.5만 |
|---|
| 2026.07.21 | ₩575,983 | ₩579,752 | ₩560,426 | ₩578,990 | +0.52% | 33.7만 |
|---|
| 2026.07.20 | ₩581,329 | ₩581,329 | ₩569,902 | ₩572,040 | -1.60% | 32.9만 |
|---|
| 2026.07.17 | ₩585,565 | ₩588,038 | ₩573,243 | ₩583,841 | -0.29% | 91.4만 |
|---|
| 2026.07.16 | ₩567,269 | ₩587,102 | ₩565,652 | ₩585,766 | +3.26% | 44.7만 |
|---|
| 2026.07.15 | ₩573,844 | ₩580,072 | ₩549,039 | ₩557,379 | -2.87% | 54.3만 |
|---|
| 2026.07.14 | ₩581,088 | ₩582,799 | ₩569,888 | ₩578,335 | -0.47% | 36.4만 |
|---|
| 2026.07.13 | ₩571,666 | ₩581,462 | ₩562,070 | ₩577,440 | +1.01% | 32.1만 |
|---|
| 2026.07.10 | ₩568,204 | ₩573,256 | ₩555,655 | ₩562,418 | -1.02% | 34.9만 |
|---|
| 2026.07.09 | ₩563,353 | ₩572,027 | ₩560,466 | ₩563,046 | -0.05% | 26.1만 |
|---|
| 2026.07.08 | ₩555,989 | ₩564,355 | ₩536,637 | ₩554,171 | -0.33% | 59.7만 |
|---|
| 2026.07.07 | ₩564,422 | ₩564,422 | ₩554,452 | ₩555,976 | -1.50% | 34.5만 |
|---|
| 2026.07.06 | ₩557,873 | ₩565,064 | ₩551,552 | ₩558,502 | +0.11% | 23.5만 |
|---|
| 2026.07.02 | ₩563,807 | ₩569,381 | ₩548,237 | ₩556,898 | -1.23% | 27.8만 |
|---|
| 2026.07.01 | ₩571,666 | ₩574,018 | ₩548,144 | ₩558,849 | -2.24% | 42.9만 |
|---|
| 2026.06.30 | ₩568,953 | ₩570,637 | ₩550,282 | ₩562,872 | -1.07% | 30.4만 |
|---|
| 2026.06.29 | ₩572,508 | ₩581,315 | ₩562,391 | ₩568,953 | -0.62% | 33.3만 |
|---|
| 2026.06.26 | ₩576,598 | ₩579,778 | ₩562,337 | ₩575,368 | -0.21% | 55.9만 |
|---|
| 2026.06.25 | ₩577,947 | ₩594,480 | ₩573,430 | ₩579,618 | +0.29% | 24.6만 |
|---|
| 2026.06.24 | ₩581,756 | ₩588,118 | ₩565,892 | ₩572,601 | -1.57% | 25.9만 |
|---|
| 2026.06.23 | ₩584,429 | ₩588,265 | ₩574,847 | ₩575,849 | -1.47% | 29.7만 |
|---|
| 2026.06.22 | ₩580,995 | ₩594,132 | ₩579,832 | ₩582,772 | +0.31% | 27.3만 |
|---|
| 2026.06.18 | ₩582,184 | ₩587,690 | ₩575,341 | ₩581,529 | -0.11% | 50.1만 |
|---|
| 2026.06.17 | ₩609,996 | ₩609,996 | ₩564,449 | ₩569,153 | -6.70% | 71만 |
|---|
| 2026.06.16 | ₩630,872 | ₩636,966 | ₩609,101 | ₩610,798 | -3.18% | 36.3만 |
|---|
| 2026.06.15 | ₩645,346 | ₩650,505 | ₩628,359 | ₩633,745 | -1.80% | 69.5만 |
|---|
| 2026.06.12 | ₩651,922 | ₩654,969 | ₩637,982 | ₩645,346 | -1.01% | 38.3만 |
|---|
| 2026.06.11 | ₩629,536 | ₩654,167 | ₩625,312 | ₩651,053 | +3.42% | 50.6만 |
|---|
| 2026.06.10 | ₩588,051 | ₩635,095 | ₩574,700 | ₩619,726 | +5.39% | 75.2만 |
|---|
| 2026.06.09 | ₩652,309 | ₩661,170 | ₩614,500 | ₩640,575 | -1.80% | 59.1만 |
|---|
| 2026.06.08 | ₩628,440 | ₩654,113 | ₩623,134 | ₩642,419 | +2.22% | 33.2만 |
|---|
| 2026.06.05 | ₩633,478 | ₩644,798 | ₩616,197 | ₩623,481 | -1.58% | 42.3만 |
|---|
| 2026.06.04 | ₩631,473 | ₩634,146 | ₩614,874 | ₩630,057 | -0.22% | 28.1만 |
|---|
| 2026.06.03 | ₩627,878 | ₩636,271 | ₩608,138 | ₩620,782 | -1.13% | 56.8만 |
|---|
| 2026.06.02 | ₩645,707 | ₩648,193 | ₩626,194 | ₩629,683 | -2.48% | 47.3만 |
|---|
| 2026.06.01 | ₩622,265 | ₩645,547 | ₩613,378 | ₩644,477 | +3.57% | 29.6만 |
|---|
| 2026.05.29 | ₩623,201 | ₩638,316 | ₩615,529 | ₩631,313 | +1.30% | 41.9만 |
|---|
| 2026.05.28 | ₩634,427 | ₩638,811 | ₩616,010 | ₩627,090 | -1.16% | 28.7만 |
|---|
| 2026.05.27 | ₩631,848 | ₩642,700 | ₩624,871 | ₩633,492 | +0.26% | 31.4만 |
|---|
| 2026.05.26 | ₩617,881 | ₩633,545 | ₩613,578 | ₩625,326 | +1.20% | 23.1만 |
|---|
| 2026.05.22 | ₩613,672 | ₩623,668 | ₩598,743 | ₩609,742 | -0.64% | 36.7만 |
|---|
| 2026.05.21 | ₩615,382 | ₩622,385 | ₩595,629 | ₩612,442 | -0.48% | 33.7만 |
|---|
| 2026.05.20 | ₩608,580 | ₩630,458 | ₩604,704 | ₩623,428 | +2.44% | 43.4만 |
|---|
| 2026.05.19 | ₩607,176 | ₩612,843 | ₩590,069 | ₩600,013 | -1.18% | 25.5만 |
|---|
| 2026.05.18 | ₩613,765 | ₩620,969 | ₩606,000 | ₩612,522 | -0.20% | 26.7만 |
|---|
| 2026.05.15 | ₩606,575 | ₩618,951 | ₩596,190 | ₩615,289 | +1.44% | 32.1만 |
|---|
| 2026.05.14 | ₩583,962 | ₩618,095 | ₩569,113 | ₩613,832 | +5.12% | 50.4만 |
|---|
| 2026.05.13 | ₩583,146 | ₩588,653 | ₩570,490 | ₩576,584 | -1.13% | 25.7만 |
|---|
| 2026.05.12 | ₩594,894 | ₩595,348 | ₩561,883 | ₩581,342 | -2.28% | 42.9만 |
|---|
| 2026.05.11 | ₩598,850 | ₩607,577 | ₩588,479 | ₩596,311 | -0.42% | 26.1만 |
|---|
| 2026.05.08 | ₩601,122 | ₩605,572 | ₩593,210 | ₩601,149 | +0.00% | 21.2만 |
|---|
| 2026.05.07 | ₩609,047 | ₩614,848 | ₩595,469 | ₩599,999 | -1.49% | 33.7만 |
|---|
| 2026.05.06 | ₩576,584 | ₩607,056 | ₩575,381 | ₩600,614 | +4.17% | 69.4만 |
|---|
| 2026.05.05 | ₩544,616 | ₩569,875 | ₩540,686 | ₩564,409 | +3.63% | 41.8만 |
|---|
| 2026.05.04 | ₩579,979 | ₩580,727 | ₩539,056 | ₩541,395 | -6.65% | 53.4만 |
|---|
| 2026.05.01 | ₩607,176 | ₩612,094 | ₩589,227 | ₩589,735 | -2.87% | 42.8만 |
|---|
| 2026.04.30 | ₩594,546 | ₩604,049 | ₩557,339 | ₩599,839 | +0.89% | 73.7만 |
|---|
| 2026.04.29 | ₩589,922 | ₩603,180 | ₩557,673 | ₩564,048 | -4.39% | 68.2만 |
|---|
| 2026.04.28 | ₩596,511 | ₩599,572 | ₩582,438 | ₩592,488 | -0.67% | 36.7만 |
|---|
| 2026.04.27 | ₩592,141 | ₩607,938 | ₩592,141 | ₩593,825 | +0.28% | 35.5만 |
|---|
| 2026.04.24 | ₩590,831 | ₩601,416 | ₩581,101 | ₩591,312 | +0.08% | 35.8만 |
|---|
| 2026.04.23 | ₩585,044 | ₩596,832 | ₩581,890 | ₩589,361 | +0.74% | 39.6만 |
|---|
| 2026.04.22 | ₩600,561 | ₩600,587 | ₩573,564 | ₩576,638 | -3.98% | 55.1만 |
|---|
| 2026.04.21 | ₩598,636 | ₩603,969 | ₩579,818 | ₩590,470 | -1.36% | 50.5만 |
|---|
| 2026.04.20 | ₩576,905 | ₩598,756 | ₩574,927 | ₩596,511 | +3.40% | 44.9만 |
|---|
| 2026.04.17 | ₩574,740 | ₩594,841 | ₩573,377 | ₩580,326 | +0.97% | 71만 |
|---|
| 2026.04.16 | ₩536,730 | ₩566,414 | ₩535,942 | ₩564,743 | +5.22% | 67.1만 |
|---|
| 2026.04.15 | ₩545,110 | ₩545,110 | ₩526,172 | ₩531,638 | -2.47% | 49만 |
|---|
| 2026.04.14 | ₩537,800 | ₩546,620 | ₩523,780 | ₩540,566 | +0.51% | 52.3만 |
|---|
| 2026.04.13 | ₩534,579 | ₩540,566 | ₩516,523 | ₩530,235 | -0.81% | 59.1만 |
|---|
| 2026.04.10 | ₩537,813 | ₩542,598 | ₩531,438 | ₩537,064 | -0.14% | 29.7만 |
|---|
| 2026.04.09 | ₩537,345 | ₩544,281 | ₩527,669 | ₩536,824 | -0.10% | 38.4만 |
|---|
| 2026.04.08 | ₩520,091 | ₩545,284 | ₩519,770 | ₩535,006 | +2.87% | 68.8만 |
|---|
| 2026.04.07 | ₩498,948 | ₩506,539 | ₩490,769 | ₩501,995 | +0.61% | 54.3만 |
|---|
| 2026.04.06 | ₩470,334 | ₩497,785 | ₩468,770 | ₩497,237 | +5.72% | 45.6만 |
|---|
| 2026.04.02 | ₩459,094 | ₩487,815 | ₩454,229 | ₩473,488 | +3.14% | 29.6만 |
|---|
| 2026.04.01 | ₩475,640 | ₩488,871 | ₩472,927 | ₩474,290 | -0.28% | 45.4만 |
|---|
| 2026.03.31 | ₩449,071 | ₩475,185 | ₩449,071 | ₩469,479 | +4.54% | 43.3만 |
|---|
| 2026.03.30 | ₩451,797 | ₩459,134 | ₩444,166 | ₩449,071 | -0.60% | 52.7만 |
|---|
| 2026.03.27 | ₩443,351 | ₩448,068 | ₩437,082 | ₩446,799 | +0.78% | 65.3만 |
|---|
| 2026.03.26 | ₩453,468 | ₩460,858 | ₩442,629 | ₩450,100 | -0.74% | 41.2만 |
|---|
| 2026.03.25 | ₩440,771 | ₩461,433 | ₩440,771 | ₩460,230 | +4.41% | 53.6만 |
|---|
| 2026.03.24 | ₩431,402 | ₩456,622 | ₩429,371 | ₩441,386 | +2.31% | 40.3만 |
|---|
| 2026.03.23 | ₩446,571 | ₩462,208 | ₩438,406 | ₩440,343 | -1.39% | 44.4만 |
|---|
| 2026.03.20 | ₩431,843 | ₩432,979 | ₩419,561 | ₩425,843 | -1.39% | 56.3만 |
|---|
| 2026.03.19 | ₩421,352 | ₩429,799 | ₩412,865 | ₩429,237 | +1.87% | 75.3만 |
|---|
| 2026.03.18 | ₩435,465 | ₩442,843 | ₩430,306 | ₩431,189 | -0.98% | 46.4만 |
|---|
| 2026.03.17 | ₩445,275 | ₩459,990 | ₩438,205 | ₩439,648 | -1.26% | 62.4만 |
|---|
| 2026.03.16 | ₩436,722 | ₩441,012 | ₩424,225 | ₩437,978 | +0.29% | 43.6만 |
|---|
| 2026.03.13 | ₩423,357 | ₩430,306 | ₩414,309 | ₩429,010 | +1.34% | 55.7만 |
|---|
| 2026.03.12 | ₩444,714 | ₩451,730 | ₩420,430 | ₩421,994 | -5.11% | 94.4만 |
|---|
| 2026.03.11 | ₩469,586 | ₩472,218 | ₩450,020 | ₩456,288 | -2.83% | 53.5만 |
|---|
| 2026.03.10 | ₩490,448 | ₩500,391 | ₩472,673 | ₩475,827 | -2.98% | 71.1만 |
|---|
| 2026.03.09 | ₩472,486 | ₩493,976 | ₩452,251 | ₩492,867 | +4.31% | 101.1만 |
|---|
| 2026.03.06 | ₩515,988 | ₩516,015 | ₩470,882 | ₩480,839 | -6.81% | 85.8만 |
|---|
| 2026.03.05 | ₩545,364 | ₩550,456 | ₩521,855 | ₩530,075 | -2.80% | 57.2만 |
|---|
| 2026.03.04 | ₩562,872 | ₩574,833 | ₩547,529 | ₩553,877 | -1.60% | 60.5만 |
|---|
| 2026.03.03 | ₩529,460 | ₩555,615 | ₩522,804 | ₩553,383 | +4.52% | 42.9만 |
|---|
| 2026.03.02 | ₩533,322 | ₩557,620 | ₩527,789 | ₩545,003 | +2.19% | 57.9만 |
|---|
| 2026.02.27 | ₩535,086 | ₩548,598 | ₩531,171 | ₩541,796 | +1.25% | 47.1만 |
|---|
| 2026.02.26 | ₩515,748 | ₩541,889 | ₩515,748 | ₩540,152 | +4.73% | 51만 |
|---|
| 2026.02.25 | ₩540,513 | ₩540,513 | ₩507,862 | ₩513,649 | -4.97% | 81.4만 |
|---|
| 2026.02.24 | ₩531,625 | ₩545,578 | ₩515,627 | ₩536,677 | +0.95% | 29.1만 |
|---|
| 2026.02.23 | ₩544,629 | ₩548,772 | ₩520,706 | ₩530,583 | -2.58% | 52.3만 |
|---|
| 2026.02.20 | ₩520,038 | ₩553,784 | ₩518,808 | ₩550,135 | +5.79% | 41.6만 |
|---|
| 2026.02.19 | ₩518,434 | ₩528,270 | ₩518,434 | ₩524,796 | +1.23% | 25만 |
|---|
| 2026.02.18 | ₩514,224 | ₩527,215 | ₩509,520 | ₩521,695 | +1.45% | 27.8만 |
|---|
| 2026.02.17 | ₩517,285 | ₩527,041 | ₩513,021 | ₩519,022 | +0.34% | 40.3만 |
|---|
| 2026.02.13 | ₩510,375 | ₩521,347 | ₩507,314 | ₩514,425 | +0.79% | 56.5만 |
|---|
| 2026.02.12 | ₩529,848 | ₩529,848 | ₩477,979 | ₩506,633 | -4.38% | 82.2만 |
|---|
| 2026.02.11 | ₩515,467 | ₩540,085 | ₩514,946 | ₩519,463 | +0.78% | 64.6만 |
|---|
| 2026.02.10 | ₩520,693 | ₩529,901 | ₩500,512 | ₩510,054 | -2.04% | 140.8만 |
|---|
| 2026.02.09 | ₩554,412 | ₩556,657 | ₩536,998 | ₩547,422 | -1.26% | 82.3만 |
|---|
| 2026.02.06 | ₩537,733 | ₩558,448 | ₩535,006 | ₩555,254 | +3.26% | 76.3만 |
|---|
| 2026.02.05 | ₩543,707 | ₩551,392 | ₩531,919 | ₩540,940 | -0.51% | 65만 |
|---|
| 2026.02.04 | ₩500,980 | ₩542,851 | ₩500,980 | ₩542,544 | +8.30% | 100.3만 |
|---|
| 2026.02.03 | ₩490,849 | ₩509,199 | ₩487,935 | ₩500,218 | +1.91% | 43.5만 |
|---|
| 2026.02.02 | ₩447,547 | ₩496,689 | ₩447,547 | ₩491,491 | +9.82% | 104.7만 |
|---|
| 2026.01.30 | ₩450,781 | ₩456,127 | ₩446,705 | ₩447,547 | -0.72% | 49.8만 |
|---|
| 2026.01.29 | ₩467,768 | ₩472,807 | ₩450,568 | ₩456,782 | -2.35% | 64만 |
|---|
| 2026.01.28 | ₩470,347 | ₩474,437 | ₩461,994 | ₩467,594 | -0.59% | 37.4만 |
|---|
| 2026.01.27 | ₩462,489 | ₩468,142 | ₩460,190 | ₩467,768 | +1.14% | 30.8만 |
|---|
| 2026.01.26 | ₩468,049 | ₩475,667 | ₩455,659 | ₩463,064 | -1.07% | 38만 |
|---|
| 2026.01.23 | ₩481,480 | ₩484,033 | ₩464,574 | ₩469,519 | -2.48% | 45.6만 |
|---|
| 2026.01.22 | ₩480,384 | ₩494,016 | ₩477,324 | ₩481,587 | +0.25% | 50.6만 |
|---|
| 2026.01.21 | ₩460,671 | ₩488,230 | ₩460,498 | ₩480,384 | +4.28% | 45.7만 |
|---|
| 2026.01.20 | ₩462,315 | ₩466,325 | ₩451,423 | ₩455,472 | -1.48% | 54.7만 |
|---|
| 2026.01.16 | ₩473,755 | ₩479,141 | ₩463,117 | ₩468,957 | -1.01% | 53.3만 |
|---|
| 2026.01.15 | ₩482,469 | ₩485,944 | ₩476,562 | ₩479,462 | -0.62% | 36.5만 |
|---|
| 2026.01.14 | ₩472,967 | ₩484,968 | ₩468,343 | ₩478,754 | +1.22% | 50.3만 |
|---|
| 2026.01.13 | ₩483,832 | ₩490,649 | ₩473,849 | ₩476,562 | -1.50% | 62.7만 |
|---|
| 2026.01.12 | ₩489,686 | ₩497,812 | ₩482,964 | ₩488,724 | -0.20% | 32.1만 |
|---|
| 2026.01.09 | ₩494,003 | ₩502,917 | ₩484,033 | ₩490,435 | -0.72% | 43.6만 |
|---|
| 2026.01.08 | ₩468,944 | ₩491,571 | ₩463,211 | ₩490,074 | +4.51% | 40.7만 |
|---|
| 2026.01.07 | ₩486,719 | ₩494,270 | ₩473,675 | ₩478,032 | -1.78% | 43.8만 |
|---|
| 2026.01.06 | ₩478,380 | ₩492,359 | ₩477,711 | ₩488,644 | +2.15% | 87만 |
|---|
| 2026.01.05 | ₩449,605 | ₩478,700 | ₩444,500 | ₩471,791 | +4.93% | 50.9만 |
|---|
| 2026.01.02 | ₩437,042 | ₩451,102 | ₩431,803 | ₩450,621 | +3.11% | 25.8만 |
|---|
| 2025.12.31 | ₩439,782 | ₩445,355 | ₩435,358 | ₩436,387 | -0.77% | 29.1만 |
|---|
| 2025.12.30 | ₩440,023 | ₩445,582 | ₩437,630 | ₩444,166 | +0.94% | 38.6만 |
|---|
| 2025.12.29 | ₩441,854 | ₩446,919 | ₩434,182 | ₩442,829 | +0.22% | 35.5만 |
|---|
| 2025.12.26 | ₩437,376 | ₩442,522 | ₩435,265 | ₩442,402 | +1.15% | 16.7만 |
|---|
| 2025.12.24 | ₩432,672 | ₩442,375 | ₩431,817 | ₩440,958 | +1.92% | 15.4만 |
|---|
| 2025.12.23 | ₩439,074 | ₩445,703 | ₩435,024 | ₩438,780 | -0.07% | 29.1만 |
|---|
| 2025.12.22 | ₩429,398 | ₩443,203 | ₩426,778 | ₩441,880 | +2.91% | 47.3만 |
|---|
| 2025.12.19 | ₩439,822 | ₩439,822 | ₩422,515 | ₩428,061 | -2.67% | 86.9만 |
|---|
| 2025.12.18 | ₩444,540 | ₩449,846 | ₩435,519 | ₩439,755 | -1.08% | 61만 |
|---|
| 2025.12.17 | ₩451,156 | ₩454,871 | ₩437,777 | ₩438,365 | -2.83% | 43.6만 |
|---|
| 2025.12.16 | ₩460,698 | ₩460,698 | ₩447,467 | ₩454,096 | -1.43% | 39.3만 |
|---|
| 2025.12.15 | ₩460,457 | ₩462,222 | ₩446,745 | ₩453,829 | -1.44% | 43.1만 |
|---|
| 2025.12.12 | ₩460,177 | ₩466,645 | ₩453,134 | ₩461,152 | +0.21% | 43.7만 |
|---|
| 2025.12.11 | ₩464,814 | ₩479,128 | ₩454,403 | ₩459,295 | -1.19% | 62.9만 |
|---|
| 2025.12.10 | ₩440,517 | ₩469,572 | ₩433,835 | ₩465,068 | +5.57% | 52.9만 |
|---|
| 2025.12.09 | ₩445,823 | ₩447,159 | ₩436,882 | ₩440,571 | -1.18% | 35.7만 |
|---|
| 2025.12.08 | ₩448,643 | ₩454,123 | ₩440,811 | ₩443,150 | -1.22% | 47.6만 |
|---|
| 2025.12.05 | ₩435,278 | ₩447,053 | ₩435,278 | ₩442,255 | +1.60% | 54.5만 |
|---|
| 2025.12.04 | ₩434,998 | ₩449,632 | ₩434,209 | ₩438,940 | +0.91% | 76.6만 |
|---|
| 2025.12.03 | ₩421,553 | ₩441,907 | ₩417,997 | ₩435,987 | +3.42% | 98.1만 |
|---|
| 2025.12.02 | ₩411,943 | ₩422,261 | ₩391,816 | ₩420,323 | +2.03% | 97.4만 |
|---|
| 2025.12.01 | ₩371,181 | ₩400,931 | ₩369,791 | ₩391,789 | +5.55% | 50.2만 |
|---|
| 2025.11.28 | ₩375,043 | ₩379,961 | ₩371,060 | ₩376,299 | +0.33% | 17.6만 |
|---|
| 2025.11.26 | ₩368,534 | ₩379,614 | ₩368,534 | ₩373,506 | +1.35% | 32만 |
|---|
| 2025.11.25 | ₩364,351 | ₩374,990 | ₩357,482 | ₩373,934 | +2.63% | 27만 |
|---|
| 2025.11.24 | ₩360,983 | ₩366,262 | ₩357,027 | ₩363,589 | +0.72% | 40.6만 |
|---|
| 2025.11.21 | ₩334,762 | ₩370,940 | ₩334,762 | ₩362,801 | +8.38% | 72.7만 |
|---|
| 2025.11.20 | ₩343,475 | ₩348,407 | ₩333,211 | ₩334,762 | -2.54% | 30.7만 |
|---|
| 2025.11.19 | ₩348,447 | ₩353,486 | ₩335,831 | ₩338,464 | -2.87% | 61.1만 |
|---|
| 2025.11.18 | ₩349,436 | ₩358,043 | ₩344,518 | ₩349,463 | +0.01% | 37.2만 |
|---|
| 2025.11.17 | ₩358,417 | ₩363,683 | ₩346,643 | ₩350,572 | -2.19% | 55.7만 |
|---|
| 2025.11.14 | ₩360,850 | ₩363,910 | ₩353,085 | ₩358,070 | -0.77% | 41.8만 |
|---|
| 2025.11.13 | ₩376,540 | ₩384,024 | ₩361,745 | ₩363,496 | -3.46% | 48.7만 |
|---|
| 2025.11.12 | ₩378,224 | ₩387,245 | ₩378,090 | ₩380,950 | +0.72% | 29.6만 |
|---|
| 2025.11.11 | ₩374,388 | ₩376,847 | ₩364,645 | ₩375,457 | +0.29% | 37.7만 |
|---|
| 2025.11.10 | ₩378,611 | ₩378,611 | ₩361,104 | ₩371,020 | -2.01% | 56.7만 |
|---|
| 2025.11.07 | ₩366,196 | ₩379,707 | ₩360,983 | ₩377,302 | +3.03% | 35.8만 |
|---|
| 2025.11.06 | ₩376,286 | ₩377,556 | ₩364,044 | ₩365,942 | -2.75% | 48.1만 |
|---|
| 2025.11.05 | ₩380,509 | ₩387,071 | ₩367,679 | ₩378,130 | -0.63% | 41.1만 |
|---|
| 2025.11.04 | ₩377,221 | ₩386,082 | ₩370,913 | ₩385,214 | +2.12% | 48.3만 |
|---|
| 2025.11.03 | ₩389,183 | ₩389,677 | ₩369,483 | ₩380,335 | -2.27% | 47.3만 |
|---|
| 2025.10.31 | ₩371,635 | ₩394,997 | ₩367,679 | ₩390,920 | +5.19% | 66.5만 |
|---|
| 2025.10.30 | ₩371,541 | ₩385,655 | ₩355,611 | ₩378,852 | +1.97% | 174.1만 |
|---|
| 2025.10.29 | ₩380,028 | ₩387,699 | ₩368,868 | ₩370,686 | -2.46% | 135.3만 |
|---|
| 2025.10.28 | ₩389,504 | ₩389,758 | ₩379,253 | ₩380,001 | -2.44% | 54.4만 |
|---|
| 2025.10.27 | ₩388,635 | ₩391,535 | ₩380,897 | ₩386,670 | -0.51% | 50만 |
|---|
| 2025.10.24 | ₩395,905 | ₩399,327 | ₩386,403 | ₩387,780 | -2.05% | 39.7만 |
|---|
| 2025.10.23 | ₩408,348 | ₩412,758 | ₩383,703 | ₩390,225 | -4.44% | 68.3만 |
|---|
| 2025.10.22 | ₩421,593 | ₩429,077 | ₩412,879 | ₩413,427 | -1.94% | 52.7만 |
|---|
| 2025.10.21 | ₩412,585 | ₩428,609 | ₩412,424 | ₩425,709 | +3.18% | 39.9만 |
|---|
| 2025.10.20 | ₩411,302 | ₩428,195 | ₩411,302 | ₩414,830 | +0.86% | 37.5만 |
|---|
| 2025.10.17 | ₩403,109 | ₩412,972 | ₩403,109 | ₩409,818 | +1.66% | 49.1만 |
|---|
| 2025.10.16 | ₩407,560 | ₩412,972 | ₩399,661 | ₩406,704 | -0.21% | 59.7만 |
|---|
| 2025.10.15 | ₩409,217 | ₩409,217 | ₩395,531 | ₩396,627 | -3.08% | 39.9만 |
|---|
| 2025.10.14 | ₩389,918 | ₩402,187 | ₩388,929 | ₩398,351 | +2.16% | 38.9만 |
|---|
| 2025.10.13 | ₩401,291 | ₩405,501 | ₩394,542 | ₩396,266 | -1.25% | 24만 |
|---|
| 2025.10.10 | ₩424,199 | ₩425,656 | ₩390,813 | ₩393,233 | -7.30% | 40.2만 |
|---|