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 | ₩456,509 | ₩458,272 | ₩448,788 | ₩449,790 | -1.47% | 21.8만 |
| 2026.10.08 | ₩447,667 | ₩459,754 | ₩446,852 | ₩455,814 | +1.82% | 41.9만 |
| 2026.10.07 | ₩451,473 | ₩458,125 | ₩445,075 | ₩447,079 | -0.97% | 28만 |
| 2026.10.06 | ₩465,618 | ₩471,001 | ₩452,007 | ₩456,335 | -1.99% | 34.5만 |
| 2026.10.05 | ₩469,064 | ₩476,250 | ₩454,505 | ₩462,332 | -1.44% | 41.8만 |
| 2026.10.02 | ₩467,475 | ₩478,547 | ₩463,027 | ₩468,984 | +0.32% | 41.1만 |
| 2026.10.01 | ₩441,736 | ₩461,157 | ₩436,687 | ₩459,981 | +4.13% | 44.4만 |
| 2026.09.30 | ₩452,862 | ₩454,131 | ₩442,431 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩445,770 |
| -1.57% |
| 28.2만 |
| 2026.09.29 | ₩441,522 | ₩450,458 | ₩440,334 | ₩449,216 | +1.74% | 20.2만 |
|---|
| 2026.09.28 | ₩433,054 | ₩443,846 | ₩430,156 | ₩441,108 | +1.86% | 39.2만 |
|---|
| 2026.09.25 | ₩443,700 | ₩446,945 | ₩429,475 | ₩433,054 | -2.40% | 45.6만 |
|---|
| 2026.09.24 | ₩459,274 | ₩461,758 | ₩443,953 | ₩445,075 | -3.09% | 29.7만 |
|---|
| 2026.09.23 | ₩463,815 | ₩471,228 | ₩456,015 | ₩459,274 | -0.98% | 37.3만 |
|---|
| 2026.09.22 | ₩469,118 | ₩477,786 | ₩464,817 | ₩465,324 | -0.81% | 35.6만 |
|---|
| 2026.09.21 | ₩458,071 | ₩465,845 | ₩448,628 | ₩464,870 | +1.48% | 24.4만 |
|---|
| 2026.09.18 | ₩456,215 | ₩459,046 | ₩449,203 | ₩457,096 | +0.19% | 38.4만 |
|---|
| 2026.09.17 | ₩471,028 | ₩478,708 | ₩456,135 | ₩456,535 | -3.08% | 25.9만 |
|---|
| 2026.09.16 | ₩462,626 | ₩472,831 | ₩453,931 | ₩458,846 | -0.82% | 38.7만 |
|---|
| 2026.09.15 | ₩469,011 | ₩479,549 | ₩463,868 | ₩472,564 | +0.76% | 34.9만 |
|---|
| 2026.09.14 | ₩462,466 | ₩470,146 | ₩460,369 | ₩468,864 | +1.38% | 31.5만 |
|---|
| 2026.09.11 | ₩465,444 | ₩469,986 | ₩459,648 | ₩468,890 | +0.74% | 42.3만 |
|---|
| 2026.09.10 | ₩463,882 | ₩473,245 | ₩459,661 | ₩462,145 | -0.37% | 31.3만 |
|---|
| 2026.09.09 | ₩472,296 | ₩477,986 | ₩459,808 | ₩462,880 | -1.99% | 35.6만 |
|---|
| 2026.09.08 | ₩478,093 | ₩482,581 | ₩473,432 | ₩473,953 | -0.87% | 26만 |
|---|
| 2026.09.04 | ₩459,875 | ₩478,775 | ₩456,201 | ₩478,093 | +3.96% | 46.6만 |
|---|
| 2026.09.03 | ₩445,423 | ₩462,239 | ₩435,445 | ₩461,891 | +3.70% | 40.1만 |
|---|
| 2026.09.02 | ₩444,688 | ₩451,807 | ₩433,535 | ₩443,499 | -0.27% | 25.6만 |
|---|
| 2026.09.01 | ₩468,476 | ₩475,515 | ₩442,097 | ₩442,938 | -5.45% | 48.6만 |
|---|
| 2026.08.31 | ₩467,929 | ₩476,544 | ₩460,663 | ₩474,340 | +1.37% | 40.8만 |
|---|
| 2026.08.28 | ₩479,883 | ₩488,164 | ₩465,551 | ₩470,493 | -1.96% | 38.8만 |
|---|
| 2026.08.27 | ₩467,261 | ₩478,628 | ₩467,261 | ₩471,602 | +0.93% | 37.1만 |
|---|
| 2026.08.26 | ₩458,900 | ₩472,203 | ₩453,597 | ₩467,261 | +1.82% | 57.1만 |
|---|
| 2026.08.25 | ₩473,205 | ₩473,205 | ₩458,686 | ₩459,367 | -2.92% | 34.3만 |
|---|
| 2026.08.24 | ₩485,119 | ₩488,725 | ₩460,756 | ₩466,874 | -3.76% | 36.8만 |
|---|
| 2026.08.21 | ₩485,186 | ₩493,454 | ₩478,000 | ₩483,717 | -0.30% | 28만 |
|---|
| 2026.08.20 | ₩473,605 | ₩487,643 | ₩471,669 | ₩480,351 | +1.42% | 23.3만 |
|---|
| 2026.08.19 | ₩500,145 | ₩500,880 | ₩477,025 | ₩479,763 | -4.08% | 32만 |
|---|
| 2026.08.18 | ₩510,484 | ₩511,953 | ₩491,530 | ₩492,759 | -3.47% | 52.8만 |
|---|
| 2026.08.17 | ₩512,220 | ₩520,327 | ₩511,165 | ₩514,531 | +0.45% | 47만 |
|---|
| 2026.08.14 | ₩500,893 | ₩515,439 | ₩500,893 | ₩513,329 | +2.48% | 61.1만 |
|---|
| 2026.08.13 | ₩487,523 | ₩513,035 | ₩487,523 | ₩507,852 | +4.17% | 76.1만 |
|---|
| 2026.08.12 | ₩481,259 | ₩492,839 | ₩478,280 | ₩487,069 | +1.21% | 37.2만 |
|---|
| 2026.08.11 | ₩476,490 | ₩485,386 | ₩470,947 | ₩476,784 | +0.06% | 45.5만 |
|---|
| 2026.08.10 | ₩481,072 | ₩491,076 | ₩473,565 | ₩475,195 | -1.22% | 38.2만 |
|---|
| 2026.08.07 | ₩483,276 | ₩493,013 | ₩477,332 | ₩486,468 | +0.66% | 31.2만 |
|---|
| 2026.08.06 | ₩473,138 | ₩484,758 | ₩467,768 | ₩483,276 | +2.14% | 50.2만 |
|---|
| 2026.08.05 | ₩493,040 | ₩500,346 | ₩476,116 | ₩476,584 | -3.34% | 64.1만 |
|---|
| 2026.08.04 | ₩482,047 | ₩500,840 | ₩482,047 | ₩499,985 | +3.72% | 72만 |
|---|
| 2026.08.03 | ₩464,964 | ₩481,326 | ₩461,371 | ₩480,978 | +3.44% | 59.4만 |
|---|
| 2026.07.31 | ₩483,049 | ₩483,049 | ₩457,043 | ₩464,322 | -3.88% | 82.2만 |
|---|
| 2026.07.30 | ₩511,459 | ₩520,915 | ₩456,255 | ₩468,329 | -8.43% | 141.6만 |
|---|
| 2026.07.29 | ₩539,788 | ₩539,802 | ₩518,417 | ₩526,846 | -2.40% | 55.4만 |
|---|
| 2026.07.28 | ₩556,738 | ₩563,069 | ₩543,849 | ₩547,615 | -1.64% | 47.2만 |
|---|
| 2026.07.27 | ₩568,078 | ₩570,042 | ₩549,699 | ₩560,879 | -1.27% | 51.2만 |
|---|
| 2026.07.24 | ₩569,227 | ₩576,239 | ₩553,853 | ₩565,901 | -0.58% | 29.2만 |
|---|
| 2026.07.23 | ₩569,534 | ₩571,471 | ₩552,344 | ₩569,734 | +0.04% | 33.7만 |
|---|
| 2026.07.22 | ₩575,892 | ₩582,891 | ₩566,382 | ₩569,387 | -1.13% | 24.5만 |
|---|
| 2026.07.21 | ₩575,638 | ₩579,405 | ₩560,091 | ₩578,643 | +0.52% | 33.7만 |
|---|
| 2026.07.20 | ₩580,981 | ₩580,981 | ₩569,561 | ₩571,698 | -1.60% | 32.9만 |
|---|
| 2026.07.17 | ₩585,215 | ₩587,686 | ₩572,900 | ₩583,492 | -0.29% | 91.4만 |
|---|
| 2026.07.16 | ₩566,929 | ₩586,751 | ₩565,313 | ₩585,415 | +3.26% | 44.7만 |
|---|
| 2026.07.15 | ₩573,501 | ₩579,725 | ₩548,711 | ₩557,045 | -2.87% | 54.3만 |
|---|
| 2026.07.14 | ₩580,740 | ₩582,450 | ₩569,547 | ₩577,989 | -0.47% | 36.4만 |
|---|
| 2026.07.13 | ₩571,324 | ₩581,114 | ₩561,734 | ₩577,094 | +1.01% | 32.1만 |
|---|
| 2026.07.10 | ₩567,864 | ₩572,913 | ₩555,322 | ₩562,081 | -1.02% | 34.9만 |
|---|
| 2026.07.09 | ₩563,016 | ₩571,684 | ₩560,131 | ₩562,709 | -0.05% | 26.1만 |
|---|
| 2026.07.08 | ₩555,656 | ₩564,018 | ₩536,316 | ₩553,840 | -0.33% | 59.7만 |
|---|
| 2026.07.07 | ₩564,084 | ₩564,084 | ₩554,120 | ₩555,643 | -1.50% | 34.5만 |
|---|
| 2026.07.06 | ₩557,540 | ₩564,725 | ₩551,222 | ₩558,167 | +0.11% | 23.5만 |
|---|
| 2026.07.02 | ₩563,470 | ₩569,040 | ₩547,909 | ₩556,565 | -1.23% | 27.8만 |
|---|
| 2026.07.01 | ₩571,324 | ₩573,675 | ₩547,816 | ₩558,515 | -2.24% | 42.9만 |
|---|
| 2026.06.30 | ₩568,612 | ₩570,295 | ₩549,953 | ₩562,535 | -1.07% | 30.4만 |
|---|
| 2026.06.29 | ₩572,165 | ₩580,967 | ₩562,054 | ₩568,612 | -0.62% | 33.3만 |
|---|
| 2026.06.26 | ₩576,252 | ₩579,431 | ₩562,001 | ₩575,024 | -0.21% | 55.9만 |
|---|
| 2026.06.25 | ₩577,601 | ₩594,124 | ₩573,087 | ₩579,271 | +0.29% | 24.6만 |
|---|
| 2026.06.24 | ₩581,408 | ₩587,766 | ₩565,554 | ₩572,259 | -1.57% | 25.9만 |
|---|
| 2026.06.23 | ₩584,080 | ₩587,913 | ₩574,503 | ₩575,504 | -1.47% | 29.7만 |
|---|
| 2026.06.22 | ₩580,647 | ₩593,777 | ₩579,485 | ₩582,423 | +0.31% | 27.3만 |
|---|
| 2026.06.18 | ₩581,836 | ₩587,339 | ₩574,997 | ₩581,181 | -0.11% | 50.1만 |
|---|
| 2026.06.17 | ₩609,631 | ₩609,631 | ₩564,111 | ₩568,813 | -6.70% | 71만 |
|---|
| 2026.06.16 | ₩630,494 | ₩636,585 | ₩608,736 | ₩610,432 | -3.18% | 36.3만 |
|---|
| 2026.06.15 | ₩644,960 | ₩650,116 | ₩627,983 | ₩633,366 | -1.80% | 69.5만 |
|---|
| 2026.06.12 | ₩651,531 | ₩654,577 | ₩637,600 | ₩644,960 | -1.01% | 38.3만 |
|---|
| 2026.06.11 | ₩629,159 | ₩653,775 | ₩624,938 | ₩650,663 | +3.42% | 50.6만 |
|---|
| 2026.06.10 | ₩587,699 | ₩634,715 | ₩574,356 | ₩619,355 | +5.39% | 75.2만 |
|---|
| 2026.06.09 | ₩651,919 | ₩660,774 | ₩614,132 | ₩640,191 | -1.80% | 59.1만 |
|---|
| 2026.06.08 | ₩628,063 | ₩653,722 | ₩622,761 | ₩642,035 | +2.22% | 33.2만 |
|---|
| 2026.06.05 | ₩633,099 | ₩644,412 | ₩615,829 | ₩623,108 | -1.58% | 42.3만 |
|---|
| 2026.06.04 | ₩631,095 | ₩633,767 | ₩614,506 | ₩629,680 | -0.22% | 28.1만 |
|---|
| 2026.06.03 | ₩627,502 | ₩635,891 | ₩607,774 | ₩620,410 | -1.13% | 56.8만 |
|---|
| 2026.06.02 | ₩645,320 | ₩647,805 | ₩625,820 | ₩629,306 | -2.48% | 47.3만 |
|---|
| 2026.06.01 | ₩621,893 | ₩645,160 | ₩613,010 | ₩644,092 | +3.57% | 29.6만 |
|---|
| 2026.05.29 | ₩622,828 | ₩637,934 | ₩615,161 | ₩630,935 | +1.30% | 41.9만 |
|---|
| 2026.05.28 | ₩634,047 | ₩638,428 | ₩615,642 | ₩626,714 | -1.16% | 28.7만 |
|---|
| 2026.05.27 | ₩631,469 | ₩642,315 | ₩624,497 | ₩633,112 | +0.26% | 31.4만 |
|---|
| 2026.05.26 | ₩617,512 | ₩633,166 | ₩613,211 | ₩624,951 | +1.20% | 23.1만 |
|---|
| 2026.05.22 | ₩613,304 | ₩623,295 | ₩598,385 | ₩609,377 | -0.64% | 36.7만 |
|---|
| 2026.05.21 | ₩615,014 | ₩622,013 | ₩595,273 | ₩612,075 | -0.48% | 33.7만 |
|---|
| 2026.05.20 | ₩608,215 | ₩630,080 | ₩604,342 | ₩623,055 | +2.44% | 43.4만 |
|---|
| 2026.05.19 | ₩606,813 | ₩612,476 | ₩589,716 | ₩599,654 | -1.18% | 25.5만 |
|---|
| 2026.05.18 | ₩613,398 | ₩620,597 | ₩605,637 | ₩612,155 | -0.20% | 26.7만 |
|---|
| 2026.05.15 | ₩606,212 | ₩618,580 | ₩595,833 | ₩614,920 | +1.44% | 32.1만 |
|---|
| 2026.05.14 | ₩583,612 | ₩617,725 | ₩568,773 | ₩613,464 | +5.12% | 50.4만 |
|---|
| 2026.05.13 | ₩582,797 | ₩588,300 | ₩570,148 | ₩576,239 | -1.13% | 25.7만 |
|---|
| 2026.05.12 | ₩594,538 | ₩594,992 | ₩561,547 | ₩580,994 | -2.28% | 42.9만 |
|---|
| 2026.05.11 | ₩598,491 | ₩607,213 | ₩588,127 | ₩595,954 | -0.42% | 26.1만 |
|---|
| 2026.05.08 | ₩600,762 | ₩605,210 | ₩592,855 | ₩600,789 | +0.00% | 21.2만 |
|---|
| 2026.05.07 | ₩608,683 | ₩614,480 | ₩595,112 | ₩599,640 | -1.49% | 33.7만 |
|---|
| 2026.05.06 | ₩576,239 | ₩606,693 | ₩575,037 | ₩600,255 | +4.17% | 69.4만 |
|---|
| 2026.05.05 | ₩544,290 | ₩569,534 | ₩540,363 | ₩564,071 | +3.63% | 41.8만 |
|---|
| 2026.05.04 | ₩579,632 | ₩580,380 | ₩538,733 | ₩541,071 | -6.65% | 53.4만 |
|---|
| 2026.05.01 | ₩606,813 | ₩611,728 | ₩588,875 | ₩589,382 | -2.87% | 42.8만 |
|---|
| 2026.04.30 | ₩594,191 | ₩603,687 | ₩557,005 | ₩599,480 | +0.89% | 73.7만 |
|---|
| 2026.04.29 | ₩589,569 | ₩602,819 | ₩557,339 | ₩563,710 | -4.39% | 68.2만 |
|---|
| 2026.04.28 | ₩596,154 | ₩599,213 | ₩582,089 | ₩592,134 | -0.67% | 36.7만 |
|---|
| 2026.04.27 | ₩591,786 | ₩607,574 | ₩591,786 | ₩593,469 | +0.28% | 35.5만 |
|---|
| 2026.04.24 | ₩590,477 | ₩601,056 | ₩580,754 | ₩590,958 | +0.08% | 35.8만 |
|---|
| 2026.04.23 | ₩584,694 | ₩596,475 | ₩581,542 | ₩589,008 | +0.74% | 39.6만 |
|---|
| 2026.04.22 | ₩600,201 | ₩600,228 | ₩573,220 | ₩576,292 | -3.98% | 55.1만 |
|---|
| 2026.04.21 | ₩598,278 | ₩603,607 | ₩579,471 | ₩590,117 | -1.36% | 50.5만 |
|---|
| 2026.04.20 | ₩576,560 | ₩598,398 | ₩574,583 | ₩596,154 | +3.40% | 44.9만 |
|---|
| 2026.04.17 | ₩574,396 | ₩594,484 | ₩573,033 | ₩579,979 | +0.97% | 71만 |
|---|
| 2026.04.16 | ₩536,409 | ₩566,075 | ₩535,621 | ₩564,405 | +5.22% | 67.1만 |
|---|
| 2026.04.15 | ₩544,784 | ₩544,784 | ₩525,857 | ₩531,320 | -2.47% | 49만 |
|---|
| 2026.04.14 | ₩537,478 | ₩546,293 | ₩523,466 | ₩540,242 | +0.51% | 52.3만 |
|---|
| 2026.04.13 | ₩534,259 | ₩540,242 | ₩516,214 | ₩529,918 | -0.81% | 59.1만 |
|---|
| 2026.04.10 | ₩537,491 | ₩542,273 | ₩531,120 | ₩536,743 | -0.14% | 29.7만 |
|---|
| 2026.04.09 | ₩537,023 | ₩543,956 | ₩527,353 | ₩536,503 | -0.10% | 38.4만 |
|---|
| 2026.04.08 | ₩519,780 | ₩544,957 | ₩519,459 | ₩534,686 | +2.87% | 68.8만 |
|---|
| 2026.04.07 | ₩498,649 | ₩506,236 | ₩490,475 | ₩501,695 | +0.61% | 54.3만 |
|---|
| 2026.04.06 | ₩470,053 | ₩497,487 | ₩468,490 | ₩496,940 | +5.72% | 45.6만 |
|---|
| 2026.04.02 | ₩458,819 | ₩487,523 | ₩453,958 | ₩473,205 | +3.14% | 29.6만 |
|---|
| 2026.04.01 | ₩475,355 | ₩488,578 | ₩472,644 | ₩474,006 | -0.28% | 45.4만 |
|---|
| 2026.03.31 | ₩448,802 | ₩474,901 | ₩448,802 | ₩469,198 | +4.54% | 43.3만 |
|---|
| 2026.03.30 | ₩451,527 | ₩458,860 | ₩443,900 | ₩448,802 | -0.60% | 52.7만 |
|---|
| 2026.03.27 | ₩443,085 | ₩447,800 | ₩436,821 | ₩446,531 | +0.78% | 65.3만 |
|---|
| 2026.03.26 | ₩453,196 | ₩460,583 | ₩442,364 | ₩449,830 | -0.74% | 41.2만 |
|---|
| 2026.03.25 | ₩440,507 | ₩461,157 | ₩440,507 | ₩459,955 | +4.41% | 53.6만 |
|---|
| 2026.03.24 | ₩431,144 | ₩456,348 | ₩429,114 | ₩441,122 | +2.31% | 40.3만 |
|---|
| 2026.03.23 | ₩446,304 | ₩461,932 | ₩438,143 | ₩440,080 | -1.39% | 44.4만 |
|---|
| 2026.03.20 | ₩431,585 | ₩432,720 | ₩419,310 | ₩425,588 | -1.39% | 56.3만 |
|---|
| 2026.03.19 | ₩421,100 | ₩429,541 | ₩412,618 | ₩428,980 | +1.87% | 75.3만 |
|---|
| 2026.03.18 | ₩435,205 | ₩442,578 | ₩430,049 | ₩430,930 | -0.98% | 46.4만 |
|---|
| 2026.03.17 | ₩445,009 | ₩459,714 | ₩437,943 | ₩439,385 | -1.26% | 62.4만 |
|---|
| 2026.03.16 | ₩436,460 | ₩440,748 | ₩423,972 | ₩437,716 | +0.29% | 43.6만 |
|---|
| 2026.03.13 | ₩423,103 | ₩430,049 | ₩414,061 | ₩428,753 | +1.34% | 55.7만 |
|---|
| 2026.03.12 | ₩444,448 | ₩451,460 | ₩420,178 | ₩421,741 | -5.11% | 94.4만 |
|---|
| 2026.03.11 | ₩469,305 | ₩471,936 | ₩449,750 | ₩456,015 | -2.83% | 53.5만 |
|---|
| 2026.03.10 | ₩490,154 | ₩500,092 | ₩472,390 | ₩475,542 | -2.98% | 71.1만 |
|---|
| 2026.03.09 | ₩472,203 | ₩493,681 | ₩451,981 | ₩492,572 | +4.31% | 101.1만 |
|---|
| 2026.03.06 | ₩515,679 | ₩515,706 | ₩470,600 | ₩480,551 | -6.81% | 85.8만 |
|---|
| 2026.03.05 | ₩545,038 | ₩550,127 | ₩521,543 | ₩529,757 | -2.80% | 57.2만 |
|---|
| 2026.03.04 | ₩562,535 | ₩574,489 | ₩547,201 | ₩553,546 | -1.60% | 60.5만 |
|---|
| 2026.03.03 | ₩529,143 | ₩555,282 | ₩522,491 | ₩553,052 | +4.52% | 42.9만 |
|---|
| 2026.03.02 | ₩533,003 | ₩557,286 | ₩527,473 | ₩544,677 | +2.19% | 57.9만 |
|---|
| 2026.02.27 | ₩534,766 | ₩548,270 | ₩530,853 | ₩541,471 | +1.25% | 47.1만 |
|---|
| 2026.02.26 | ₩515,439 | ₩541,565 | ₩515,439 | ₩539,828 | +4.73% | 51만 |
|---|
| 2026.02.25 | ₩540,189 | ₩540,189 | ₩507,558 | ₩513,342 | -4.97% | 81.4만 |
|---|
| 2026.02.24 | ₩531,307 | ₩545,251 | ₩515,319 | ₩536,356 | +0.95% | 29.1만 |
|---|
| 2026.02.23 | ₩544,303 | ₩548,444 | ₩520,394 | ₩530,265 | -2.58% | 52.3만 |
|---|
| 2026.02.20 | ₩519,726 | ₩553,452 | ₩518,498 | ₩549,806 | +5.79% | 41.6만 |
|---|
| 2026.02.19 | ₩518,124 | ₩527,954 | ₩518,124 | ₩524,481 | +1.23% | 25만 |
|---|
| 2026.02.18 | ₩513,916 | ₩526,899 | ₩509,215 | ₩521,383 | +1.45% | 27.8만 |
|---|
| 2026.02.17 | ₩516,975 | ₩526,725 | ₩512,714 | ₩518,711 | +0.34% | 40.3만 |
|---|
| 2026.02.13 | ₩510,069 | ₩521,035 | ₩507,011 | ₩514,117 | +0.79% | 56.5만 |
|---|
| 2026.02.12 | ₩529,530 | ₩529,530 | ₩477,693 | ₩506,330 | -4.38% | 82.2만 |
|---|
| 2026.02.11 | ₩515,158 | ₩539,762 | ₩514,637 | ₩519,152 | +0.78% | 64.6만 |
|---|
| 2026.02.10 | ₩520,381 | ₩529,584 | ₩500,212 | ₩509,749 | -2.04% | 140.8만 |
|---|
| 2026.02.09 | ₩554,080 | ₩556,324 | ₩536,676 | ₩547,095 | -1.26% | 82.3만 |
|---|
| 2026.02.06 | ₩537,411 | ₩558,114 | ₩534,686 | ₩554,922 | +3.26% | 76.3만 |
|---|
| 2026.02.05 | ₩543,381 | ₩551,062 | ₩531,601 | ₩540,616 | -0.51% | 65만 |
|---|
| 2026.02.04 | ₩500,680 | ₩542,526 | ₩500,680 | ₩542,219 | +8.30% | 100.3만 |
|---|
| 2026.02.03 | ₩490,555 | ₩508,894 | ₩487,643 | ₩499,918 | +1.91% | 43.5만 |
|---|
| 2026.02.02 | ₩447,279 | ₩496,392 | ₩447,279 | ₩491,196 | +9.82% | 104.7만 |
|---|
| 2026.01.30 | ₩450,512 | ₩455,854 | ₩446,438 | ₩447,279 | -0.72% | 49.8만 |
|---|
| 2026.01.29 | ₩467,488 | ₩472,523 | ₩450,298 | ₩456,509 | -2.35% | 64만 |
|---|
| 2026.01.28 | ₩470,066 | ₩474,153 | ₩461,718 | ₩467,314 | -0.59% | 37.4만 |
|---|
| 2026.01.27 | ₩462,212 | ₩467,862 | ₩459,915 | ₩467,488 | +1.14% | 30.8만 |
|---|
| 2026.01.26 | ₩467,768 | ₩475,382 | ₩455,387 | ₩462,786 | -1.07% | 38만 |
|---|
| 2026.01.23 | ₩481,192 | ₩483,743 | ₩464,296 | ₩469,238 | -2.48% | 45.6만 |
|---|
| 2026.01.22 | ₩480,097 | ₩493,721 | ₩477,038 | ₩481,299 | +0.25% | 50.6만 |
|---|
| 2026.01.21 | ₩460,396 | ₩487,937 | ₩460,222 | ₩480,097 | +4.28% | 45.7만 |
|---|
| 2026.01.20 | ₩462,038 | ₩466,045 | ₩451,153 | ₩455,200 | -1.48% | 54.7만 |
|---|
| 2026.01.16 | ₩473,472 | ₩478,855 | ₩462,840 | ₩468,677 | -1.01% | 53.3만 |
|---|
| 2026.01.15 | ₩482,180 | ₩485,653 | ₩476,277 | ₩479,175 | -0.62% | 36.5만 |
|---|
| 2026.01.14 | ₩472,684 | ₩484,678 | ₩468,062 | ₩478,467 | +1.22% | 50.3만 |
|---|
| 2026.01.13 | ₩483,543 | ₩490,355 | ₩473,565 | ₩476,277 | -1.50% | 62.7만 |
|---|
| 2026.01.12 | ₩489,393 | ₩497,514 | ₩482,675 | ₩488,431 | -0.20% | 32.1만 |
|---|
| 2026.01.09 | ₩493,707 | ₩502,616 | ₩483,743 | ₩490,141 | -0.72% | 43.6만 |
|---|
| 2026.01.08 | ₩468,663 | ₩491,276 | ₩462,933 | ₩489,781 | +4.51% | 40.7만 |
|---|
| 2026.01.07 | ₩486,428 | ₩493,975 | ₩473,392 | ₩477,746 | -1.78% | 43.8만 |
|---|
| 2026.01.06 | ₩478,093 | ₩492,065 | ₩477,425 | ₩488,351 | +2.15% | 87만 |
|---|
| 2026.01.05 | ₩449,336 | ₩478,414 | ₩444,234 | ₩471,508 | +4.93% | 50.9만 |
|---|
| 2026.01.02 | ₩436,781 | ₩450,832 | ₩431,545 | ₩450,351 | +3.11% | 25.8만 |
|---|
| 2025.12.31 | ₩439,519 | ₩445,089 | ₩435,098 | ₩436,126 | -0.77% | 29.1만 |
|---|
| 2025.12.30 | ₩439,759 | ₩445,316 | ₩437,368 | ₩443,900 | +0.94% | 38.6만 |
|---|
| 2025.12.29 | ₩441,589 | ₩446,651 | ₩433,922 | ₩442,564 | +0.22% | 35.5만 |
|---|
| 2025.12.26 | ₩437,115 | ₩442,257 | ₩435,004 | ₩442,137 | +1.15% | 16.7만 |
|---|
| 2025.12.24 | ₩432,413 | ₩442,110 | ₩431,558 | ₩440,694 | +1.92% | 15.4만 |
|---|
| 2025.12.23 | ₩438,811 | ₩445,436 | ₩434,764 | ₩438,517 | -0.07% | 29.1만 |
|---|
| 2025.12.22 | ₩429,141 | ₩442,938 | ₩426,523 | ₩441,616 | +2.91% | 47.3만 |
|---|
| 2025.12.19 | ₩439,559 | ₩439,559 | ₩422,262 | ₩427,805 | -2.67% | 86.9만 |
|---|
| 2025.12.18 | ₩444,274 | ₩449,577 | ₩435,258 | ₩439,492 | -1.08% | 61만 |
|---|
| 2025.12.17 | ₩450,886 | ₩454,599 | ₩437,515 | ₩438,103 | -2.83% | 43.6만 |
|---|
| 2025.12.16 | ₩460,422 | ₩460,422 | ₩447,199 | ₩453,824 | -1.43% | 39.3만 |
|---|
| 2025.12.15 | ₩460,182 | ₩461,945 | ₩446,478 | ₩453,557 | -1.44% | 43.1만 |
|---|
| 2025.12.12 | ₩459,901 | ₩466,366 | ₩452,862 | ₩460,876 | +0.21% | 43.7만 |
|---|
| 2025.12.11 | ₩464,536 | ₩478,841 | ₩454,131 | ₩459,020 | -1.19% | 62.9만 |
|---|
| 2025.12.10 | ₩440,253 | ₩469,291 | ₩433,575 | ₩464,790 | +5.57% | 52.9만 |
|---|
| 2025.12.09 | ₩445,556 | ₩446,892 | ₩436,620 | ₩440,307 | -1.18% | 35.7만 |
|---|
| 2025.12.08 | ₩448,374 | ₩453,851 | ₩440,547 | ₩442,885 | -1.22% | 47.6만 |
|---|
| 2025.12.05 | ₩435,018 | ₩446,785 | ₩435,018 | ₩441,990 | +1.60% | 54.5만 |
|---|
| 2025.12.04 | ₩434,737 | ₩449,363 | ₩433,949 | ₩438,677 | +0.91% | 76.6만 |
|---|
| 2025.12.03 | ₩421,300 | ₩441,643 | ₩417,747 | ₩435,726 | +3.42% | 98.1만 |
|---|
| 2025.12.02 | ₩411,697 | ₩422,008 | ₩391,581 | ₩420,071 | +2.03% | 97.4만 |
|---|
| 2025.12.01 | ₩370,958 | ₩400,691 | ₩369,569 | ₩391,555 | +5.55% | 50.2만 |
|---|
| 2025.11.28 | ₩374,819 | ₩379,734 | ₩370,838 | ₩376,074 | +0.33% | 17.6만 |
|---|
| 2025.11.26 | ₩368,314 | ₩379,387 | ₩368,314 | ₩373,282 | +1.35% | 32만 |
|---|
| 2025.11.25 | ₩364,133 | ₩374,765 | ₩357,268 | ₩373,710 | +2.63% | 27만 |
|---|
| 2025.11.24 | ₩360,767 | ₩366,043 | ₩356,814 | ₩363,372 | +0.72% | 40.6만 |
|---|
| 2025.11.21 | ₩334,561 | ₩370,718 | ₩334,561 | ₩362,584 | +8.38% | 72.7만 |
|---|
| 2025.11.20 | ₩343,270 | ₩348,198 | ₩333,012 | ₩334,561 | -2.54% | 30.7만 |
|---|
| 2025.11.19 | ₩348,238 | ₩353,274 | ₩335,630 | ₩338,261 | -2.87% | 61.1만 |
|---|
| 2025.11.18 | ₩349,227 | ₩357,829 | ₩344,312 | ₩349,254 | +0.01% | 37.2만 |
|---|
| 2025.11.17 | ₩358,203 | ₩363,465 | ₩346,435 | ₩350,362 | -2.19% | 55.7만 |
|---|
| 2025.11.14 | ₩360,634 | ₩363,692 | ₩352,873 | ₩357,855 | -0.77% | 41.8만 |
|---|
| 2025.11.13 | ₩376,314 | ₩383,794 | ₩361,529 | ₩363,278 | -3.46% | 48.7만 |
|---|
| 2025.11.12 | ₩377,997 | ₩387,013 | ₩377,864 | ₩380,722 | +0.72% | 29.6만 |
|---|
| 2025.11.11 | ₩374,164 | ₩376,622 | ₩364,427 | ₩375,233 | +0.29% | 37.7만 |
|---|
| 2025.11.10 | ₩378,385 | ₩378,385 | ₩360,887 | ₩370,798 | -2.01% | 56.7만 |
|---|
| 2025.11.07 | ₩365,976 | ₩379,480 | ₩360,767 | ₩377,076 | +3.03% | 35.8만 |
|---|
| 2025.11.06 | ₩376,061 | ₩377,330 | ₩363,826 | ₩365,723 | -2.75% | 48.1만 |
|---|
| 2025.11.05 | ₩380,281 | ₩386,840 | ₩367,459 | ₩377,904 | -0.63% | 41.1만 |
|---|
| 2025.11.04 | ₩376,996 | ₩385,851 | ₩370,691 | ₩384,983 | +2.12% | 48.3만 |
|---|
| 2025.11.03 | ₩388,950 | ₩389,444 | ₩369,262 | ₩380,108 | -2.27% | 47.3만 |
|---|
| 2025.10.31 | ₩371,413 | ₩394,760 | ₩367,459 | ₩390,686 | +5.19% | 66.5만 |
|---|
| 2025.10.30 | ₩371,319 | ₩385,424 | ₩355,398 | ₩378,625 | +1.97% | 174.1만 |
|---|
| 2025.10.29 | ₩379,801 | ₩387,467 | ₩368,648 | ₩370,464 | -2.46% | 135.3만 |
|---|
| 2025.10.28 | ₩389,271 | ₩389,524 | ₩379,026 | ₩379,774 | -2.44% | 54.4만 |
|---|
| 2025.10.27 | ₩388,402 | ₩391,301 | ₩380,669 | ₩386,439 | -0.51% | 50만 |
|---|
| 2025.10.24 | ₩395,669 | ₩399,088 | ₩386,172 | ₩387,548 | -2.05% | 39.7만 |
|---|
| 2025.10.23 | ₩408,104 | ₩412,511 | ₩383,474 | ₩389,992 | -4.44% | 68.3만 |
|---|
| 2025.10.22 | ₩421,340 | ₩428,820 | ₩412,632 | ₩413,179 | -1.94% | 52.7만 |
|---|
| 2025.10.21 | ₩412,338 | ₩428,353 | ₩412,177 | ₩425,454 | +3.18% | 39.9만 |
|---|
| 2025.10.20 | ₩411,056 | ₩427,939 | ₩411,056 | ₩414,582 | +0.86% | 37.5만 |
|---|
| 2025.10.17 | ₩402,868 | ₩412,725 | ₩402,868 | ₩409,573 | +1.66% | 49.1만 |
|---|
| 2025.10.16 | ₩407,316 | ₩412,725 | ₩399,422 | ₩406,461 | -0.21% | 59.7만 |
|---|
| 2025.10.15 | ₩408,972 | ₩408,972 | ₩395,295 | ₩396,390 | -3.08% | 39.9만 |
|---|
| 2025.10.14 | ₩389,685 | ₩401,946 | ₩388,696 | ₩398,113 | +2.16% | 38.9만 |
|---|
| 2025.10.13 | ₩401,051 | ₩405,259 | ₩394,306 | ₩396,029 | -1.25% | 24만 |
|---|
| 2025.10.10 | ₩423,945 | ₩425,401 | ₩390,580 | ₩392,997 | -7.30% | 40.2만 |
|---|