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 | ₩457,062 | ₩458,828 | ₩449,333 | ₩450,336 | -1.47% | 21.8만 |
| 2026.10.08 | ₩448,209 | ₩460,312 | ₩447,394 | ₩456,367 | +1.82% | 41.9만 |
| 2026.10.07 | ₩452,021 | ₩458,681 | ₩445,615 | ₩447,621 | -0.97% | 28만 |
| 2026.10.06 | ₩466,183 | ₩471,572 | ₩452,556 | ₩456,889 | -1.99% | 34.5만 |
| 2026.10.05 | ₩469,633 | ₩476,828 | ₩455,056 | ₩462,893 | -1.44% | 41.8만 |
| 2026.10.02 | ₩468,042 | ₩479,128 | ₩463,588 | ₩469,553 | +0.32% | 41.1만 |
| 2026.10.01 | ₩442,272 | ₩461,716 | ₩437,217 | ₩460,539 | +4.13% | 44.4만 |
| 2026.09.30 | ₩453,412 | ₩454,682 | ₩442,967 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩446,310 |
| -1.57% |
| 28.2만 |
| 2026.09.29 | ₩442,058 | ₩451,004 | ₩440,868 | ₩449,761 | +1.74% | 20.2만 |
|---|
| 2026.09.28 | ₩433,579 | ₩444,385 | ₩430,677 | ₩441,643 | +1.86% | 39.2만 |
|---|
| 2026.09.25 | ₩444,238 | ₩447,487 | ₩429,995 | ₩433,579 | -2.40% | 45.6만 |
|---|
| 2026.09.24 | ₩459,831 | ₩462,318 | ₩444,492 | ₩445,615 | -3.09% | 29.7만 |
|---|
| 2026.09.23 | ₩464,377 | ₩471,799 | ₩456,568 | ₩459,831 | -0.98% | 37.3만 |
|---|
| 2026.09.22 | ₩469,687 | ₩478,366 | ₩465,380 | ₩465,889 | -0.81% | 35.6만 |
|---|
| 2026.09.21 | ₩458,627 | ₩466,410 | ₩449,172 | ₩465,434 | +1.48% | 24.4만 |
|---|
| 2026.09.18 | ₩456,768 | ₩459,603 | ₩449,747 | ₩457,651 | +0.19% | 38.4만 |
|---|
| 2026.09.17 | ₩471,599 | ₩479,288 | ₩456,688 | ₩457,089 | -3.08% | 25.9만 |
|---|
| 2026.09.16 | ₩463,187 | ₩473,404 | ₩454,481 | ₩459,403 | -0.82% | 38.7만 |
|---|
| 2026.09.15 | ₩469,580 | ₩480,131 | ₩464,431 | ₩473,137 | +0.76% | 34.9만 |
|---|
| 2026.09.14 | ₩463,027 | ₩470,716 | ₩460,927 | ₩469,432 | +1.38% | 31.5만 |
|---|
| 2026.09.11 | ₩466,009 | ₩470,556 | ₩460,205 | ₩469,459 | +0.74% | 42.3만 |
|---|
| 2026.09.10 | ₩464,444 | ₩473,819 | ₩460,218 | ₩462,706 | -0.37% | 31.3만 |
|---|
| 2026.09.09 | ₩472,869 | ₩478,566 | ₩460,366 | ₩463,441 | -1.99% | 35.6만 |
|---|
| 2026.09.08 | ₩478,673 | ₩483,166 | ₩474,006 | ₩474,528 | -0.87% | 26만 |
|---|
| 2026.09.04 | ₩460,432 | ₩479,355 | ₩456,755 | ₩478,673 | +3.96% | 46.6만 |
|---|
| 2026.09.03 | ₩445,963 | ₩462,799 | ₩435,973 | ₩462,452 | +3.70% | 40.1만 |
|---|
| 2026.09.02 | ₩445,227 | ₩452,355 | ₩434,061 | ₩444,037 | -0.27% | 25.6만 |
|---|
| 2026.09.01 | ₩469,045 | ₩476,092 | ₩442,633 | ₩443,475 | -5.45% | 48.6만 |
|---|
| 2026.08.31 | ₩468,496 | ₩477,122 | ₩461,221 | ₩474,915 | +1.37% | 40.8만 |
|---|
| 2026.08.28 | ₩480,465 | ₩488,756 | ₩466,116 | ₩471,064 | -1.96% | 38.8만 |
|---|
| 2026.08.27 | ₩467,828 | ₩479,208 | ₩467,828 | ₩472,174 | +0.93% | 37.1만 |
|---|
| 2026.08.26 | ₩459,456 | ₩472,776 | ₩454,147 | ₩467,828 | +1.82% | 57.1만 |
|---|
| 2026.08.25 | ₩473,779 | ₩473,779 | ₩459,242 | ₩459,924 | -2.92% | 34.3만 |
|---|
| 2026.08.24 | ₩485,707 | ₩489,318 | ₩461,315 | ₩467,440 | -3.76% | 36.8만 |
|---|
| 2026.08.21 | ₩485,774 | ₩494,052 | ₩478,580 | ₩484,303 | -0.30% | 28만 |
|---|
| 2026.08.20 | ₩474,180 | ₩488,235 | ₩472,241 | ₩480,933 | +1.42% | 23.3만 |
|---|
| 2026.08.19 | ₩500,752 | ₩501,488 | ₩477,603 | ₩480,345 | -4.08% | 32만 |
|---|
| 2026.08.18 | ₩511,103 | ₩512,574 | ₩492,126 | ₩493,357 | -3.47% | 52.8만 |
|---|
| 2026.08.17 | ₩512,841 | ₩520,959 | ₩511,785 | ₩515,155 | +0.45% | 47만 |
|---|
| 2026.08.14 | ₩501,501 | ₩516,064 | ₩501,501 | ₩513,951 | +2.48% | 61.1만 |
|---|
| 2026.08.13 | ₩488,115 | ₩513,657 | ₩488,115 | ₩508,468 | +4.17% | 76.1만 |
|---|
| 2026.08.12 | ₩481,843 | ₩493,437 | ₩478,860 | ₩487,660 | +1.21% | 37.2만 |
|---|
| 2026.08.11 | ₩477,068 | ₩485,975 | ₩471,519 | ₩477,363 | +0.06% | 45.5만 |
|---|
| 2026.08.10 | ₩481,655 | ₩491,672 | ₩474,140 | ₩475,771 | -1.22% | 38.2만 |
|---|
| 2026.08.07 | ₩483,862 | ₩493,611 | ₩477,911 | ₩487,058 | +0.66% | 31.2만 |
|---|
| 2026.08.06 | ₩473,712 | ₩485,346 | ₩468,336 | ₩483,862 | +2.14% | 50.2만 |
|---|
| 2026.08.05 | ₩493,638 | ₩500,953 | ₩476,694 | ₩477,162 | -3.34% | 64.1만 |
|---|
| 2026.08.04 | ₩482,632 | ₩501,447 | ₩482,632 | ₩500,591 | +3.72% | 72만 |
|---|
| 2026.08.03 | ₩465,527 | ₩481,909 | ₩461,930 | ₩481,562 | +3.44% | 59.4만 |
|---|
| 2026.07.31 | ₩483,635 | ₩483,635 | ₩457,597 | ₩464,886 | -3.88% | 82.2만 |
|---|
| 2026.07.30 | ₩512,079 | ₩521,547 | ₩456,808 | ₩468,898 | -8.43% | 141.6만 |
|---|
| 2026.07.29 | ₩540,443 | ₩540,456 | ₩519,046 | ₩527,485 | -2.40% | 55.4만 |
|---|
| 2026.07.28 | ₩557,413 | ₩563,752 | ₩544,508 | ₩548,280 | -1.64% | 47.2만 |
|---|
| 2026.07.27 | ₩568,767 | ₩570,733 | ₩550,366 | ₩561,559 | -1.27% | 51.2만 |
|---|
| 2026.07.24 | ₩569,917 | ₩576,938 | ₩554,525 | ₩566,587 | -0.58% | 29.2만 |
|---|
| 2026.07.23 | ₩570,225 | ₩572,164 | ₩553,014 | ₩570,425 | +0.04% | 33.7만 |
|---|
| 2026.07.22 | ₩576,590 | ₩583,598 | ₩567,069 | ₩570,078 | -1.13% | 24.5만 |
|---|
| 2026.07.21 | ₩576,336 | ₩580,107 | ₩560,770 | ₩579,345 | +0.52% | 33.7만 |
|---|
| 2026.07.20 | ₩581,685 | ₩581,685 | ₩570,251 | ₩572,391 | -1.60% | 32.9만 |
|---|
| 2026.07.17 | ₩585,925 | ₩588,399 | ₩573,595 | ₩584,200 | -0.29% | 91.4만 |
|---|
| 2026.07.16 | ₩567,617 | ₩587,463 | ₩565,999 | ₩586,125 | +3.26% | 44.7만 |
|---|
| 2026.07.15 | ₩574,196 | ₩580,428 | ₩549,376 | ₩557,721 | -2.87% | 54.3만 |
|---|
| 2026.07.14 | ₩581,445 | ₩583,156 | ₩570,238 | ₩578,690 | -0.47% | 36.4만 |
|---|
| 2026.07.13 | ₩572,017 | ₩581,819 | ₩562,415 | ₩577,794 | +1.01% | 32.1만 |
|---|
| 2026.07.10 | ₩568,553 | ₩573,608 | ₩555,996 | ₩562,763 | -1.02% | 34.9만 |
|---|
| 2026.07.09 | ₩563,699 | ₩572,378 | ₩560,810 | ₩563,391 | -0.05% | 26.1만 |
|---|
| 2026.07.08 | ₩556,330 | ₩564,702 | ₩536,966 | ₩554,511 | -0.33% | 59.7만 |
|---|
| 2026.07.07 | ₩564,769 | ₩564,769 | ₩554,792 | ₩556,317 | -1.50% | 34.5만 |
|---|
| 2026.07.06 | ₩558,216 | ₩565,410 | ₩551,890 | ₩558,844 | +0.11% | 23.5만 |
|---|
| 2026.07.02 | ₩564,153 | ₩569,730 | ₩548,574 | ₩557,240 | -1.23% | 27.8만 |
|---|
| 2026.07.01 | ₩572,017 | ₩574,370 | ₩548,480 | ₩559,192 | -2.24% | 42.9만 |
|---|
| 2026.06.30 | ₩569,302 | ₩570,987 | ₩550,620 | ₩563,217 | -1.07% | 30.4만 |
|---|
| 2026.06.29 | ₩572,859 | ₩581,672 | ₩562,736 | ₩569,302 | -0.62% | 33.3만 |
|---|
| 2026.06.26 | ₩576,951 | ₩580,134 | ₩562,682 | ₩575,721 | -0.21% | 55.9만 |
|---|
| 2026.06.25 | ₩578,302 | ₩594,844 | ₩573,782 | ₩579,974 | +0.29% | 24.6만 |
|---|
| 2026.06.24 | ₩582,113 | ₩588,479 | ₩566,240 | ₩572,953 | -1.57% | 25.9만 |
|---|
| 2026.06.23 | ₩584,788 | ₩588,626 | ₩575,199 | ₩576,202 | -1.47% | 29.7만 |
|---|
| 2026.06.22 | ₩581,351 | ₩594,497 | ₩580,188 | ₩583,130 | +0.31% | 27.3만 |
|---|
| 2026.06.18 | ₩582,541 | ₩588,051 | ₩575,694 | ₩581,886 | -0.11% | 50.1만 |
|---|
| 2026.06.17 | ₩610,370 | ₩610,370 | ₩564,795 | ₩569,503 | -6.70% | 71만 |
|---|
| 2026.06.16 | ₩631,259 | ₩637,357 | ₩609,474 | ₩611,173 | -3.18% | 36.3만 |
|---|
| 2026.06.15 | ₩645,742 | ₩650,904 | ₩628,745 | ₩634,134 | -1.80% | 69.5만 |
|---|
| 2026.06.12 | ₩652,322 | ₩655,371 | ₩638,374 | ₩645,742 | -1.01% | 38.3만 |
|---|
| 2026.06.11 | ₩629,922 | ₩654,568 | ₩625,696 | ₩651,452 | +3.42% | 50.6만 |
|---|
| 2026.06.10 | ₩588,412 | ₩635,485 | ₩575,052 | ₩620,106 | +5.39% | 75.2만 |
|---|
| 2026.06.09 | ₩652,709 | ₩661,576 | ₩614,877 | ₩640,968 | -1.80% | 59.1만 |
|---|
| 2026.06.08 | ₩628,825 | ₩654,515 | ₩623,516 | ₩642,813 | +2.22% | 33.2만 |
|---|
| 2026.06.05 | ₩633,867 | ₩645,194 | ₩616,576 | ₩623,864 | -1.58% | 42.3만 |
|---|
| 2026.06.04 | ₩631,861 | ₩634,535 | ₩615,252 | ₩630,443 | -0.22% | 28.1만 |
|---|
| 2026.06.03 | ₩628,264 | ₩636,662 | ₩608,512 | ₩621,162 | -1.13% | 56.8만 |
|---|
| 2026.06.02 | ₩646,103 | ₩648,591 | ₩626,579 | ₩630,069 | -2.48% | 47.3만 |
|---|
| 2026.06.01 | ₩622,647 | ₩645,943 | ₩613,754 | ₩644,873 | +3.57% | 29.6만 |
|---|
| 2026.05.29 | ₩623,583 | ₩638,708 | ₩615,907 | ₩631,700 | +1.30% | 41.9만 |
|---|
| 2026.05.28 | ₩634,816 | ₩639,203 | ₩616,388 | ₩627,475 | -1.16% | 28.7만 |
|---|
| 2026.05.27 | ₩632,235 | ₩643,094 | ₩625,255 | ₩633,880 | +0.26% | 31.4만 |
|---|
| 2026.05.26 | ₩618,261 | ₩633,934 | ₩613,954 | ₩625,709 | +1.20% | 23.1만 |
|---|
| 2026.05.22 | ₩614,048 | ₩624,051 | ₩599,110 | ₩610,116 | -0.64% | 36.7만 |
|---|
| 2026.05.21 | ₩615,760 | ₩622,767 | ₩595,995 | ₩612,818 | -0.48% | 33.7만 |
|---|
| 2026.05.20 | ₩608,953 | ₩630,845 | ₩605,075 | ₩623,810 | +2.44% | 43.4만 |
|---|
| 2026.05.19 | ₩607,549 | ₩613,219 | ₩590,431 | ₩600,381 | -1.18% | 25.5만 |
|---|
| 2026.05.18 | ₩614,142 | ₩621,350 | ₩606,372 | ₩612,898 | -0.20% | 26.7만 |
|---|
| 2026.05.15 | ₩606,947 | ₩619,330 | ₩596,556 | ₩615,666 | +1.44% | 32.1만 |
|---|
| 2026.05.14 | ₩584,320 | ₩618,475 | ₩569,462 | ₩614,209 | +5.12% | 50.4만 |
|---|
| 2026.05.13 | ₩583,504 | ₩589,014 | ₩570,840 | ₩576,938 | -1.13% | 25.7만 |
|---|
| 2026.05.12 | ₩595,259 | ₩595,714 | ₩562,228 | ₩581,699 | -2.28% | 42.9만 |
|---|
| 2026.05.11 | ₩599,217 | ₩607,950 | ₩588,840 | ₩596,677 | -0.42% | 26.1만 |
|---|
| 2026.05.08 | ₩601,491 | ₩605,944 | ₩593,574 | ₩601,518 | +0.00% | 21.2만 |
|---|
| 2026.05.07 | ₩609,421 | ₩615,225 | ₩595,834 | ₩600,367 | -1.49% | 33.7만 |
|---|
| 2026.05.06 | ₩576,938 | ₩607,428 | ₩575,734 | ₩600,983 | +4.17% | 69.4만 |
|---|
| 2026.05.05 | ₩544,950 | ₩570,225 | ₩541,018 | ₩564,755 | +3.63% | 41.8만 |
|---|
| 2026.05.04 | ₩580,335 | ₩581,084 | ₩539,387 | ₩541,727 | -6.65% | 53.4만 |
|---|
| 2026.05.01 | ₩607,549 | ₩612,470 | ₩589,589 | ₩590,097 | -2.87% | 42.8만 |
|---|
| 2026.04.30 | ₩594,911 | ₩604,419 | ₩557,681 | ₩600,207 | +0.89% | 73.7만 |
|---|
| 2026.04.29 | ₩590,284 | ₩603,550 | ₩558,015 | ₩564,394 | -4.39% | 68.2만 |
|---|
| 2026.04.28 | ₩596,877 | ₩599,940 | ₩582,795 | ₩592,852 | -0.67% | 36.7만 |
|---|
| 2026.04.27 | ₩592,504 | ₩608,311 | ₩592,504 | ₩594,189 | +0.28% | 35.5만 |
|---|
| 2026.04.24 | ₩591,194 | ₩601,785 | ₩581,458 | ₩591,675 | +0.08% | 35.8만 |
|---|
| 2026.04.23 | ₩585,403 | ₩597,198 | ₩582,247 | ₩589,723 | +0.74% | 39.6만 |
|---|
| 2026.04.22 | ₩600,929 | ₩600,956 | ₩573,916 | ₩576,991 | -3.98% | 55.1만 |
|---|
| 2026.04.21 | ₩599,003 | ₩604,339 | ₩580,174 | ₩590,833 | -1.36% | 50.5만 |
|---|
| 2026.04.20 | ₩577,259 | ₩599,124 | ₩575,280 | ₩596,877 | +3.40% | 44.9만 |
|---|
| 2026.04.17 | ₩575,093 | ₩595,205 | ₩573,728 | ₩580,682 | +0.97% | 71만 |
|---|
| 2026.04.16 | ₩537,060 | ₩566,761 | ₩536,271 | ₩565,089 | +5.22% | 67.1만 |
|---|
| 2026.04.15 | ₩545,445 | ₩545,445 | ₩526,495 | ₩531,965 | -2.47% | 49만 |
|---|
| 2026.04.14 | ₩538,130 | ₩546,956 | ₩524,101 | ₩540,898 | +0.51% | 52.3만 |
|---|
| 2026.04.13 | ₩534,907 | ₩540,898 | ₩516,840 | ₩530,560 | -0.81% | 59.1만 |
|---|
| 2026.04.10 | ₩538,143 | ₩542,930 | ₩531,764 | ₩537,394 | -0.14% | 29.7만 |
|---|
| 2026.04.09 | ₩537,675 | ₩544,615 | ₩527,993 | ₩537,153 | -0.10% | 38.4만 |
|---|
| 2026.04.08 | ₩520,410 | ₩545,618 | ₩520,089 | ₩535,335 | +2.87% | 68.8만 |
|---|
| 2026.04.07 | ₩499,254 | ₩506,850 | ₩491,070 | ₩502,303 | +0.61% | 54.3만 |
|---|
| 2026.04.06 | ₩470,623 | ₩498,091 | ₩469,058 | ₩497,542 | +5.72% | 45.6만 |
|---|
| 2026.04.02 | ₩459,376 | ₩488,115 | ₩454,508 | ₩473,779 | +3.14% | 29.6만 |
|---|
| 2026.04.01 | ₩475,932 | ₩489,171 | ₩473,217 | ₩474,581 | -0.28% | 45.4만 |
|---|
| 2026.03.31 | ₩449,346 | ₩475,477 | ₩449,346 | ₩469,767 | +4.54% | 43.3만 |
|---|
| 2026.03.30 | ₩452,074 | ₩459,416 | ₩444,438 | ₩449,346 | -0.60% | 52.7만 |
|---|
| 2026.03.27 | ₩443,623 | ₩448,343 | ₩437,351 | ₩447,073 | +0.78% | 65.3만 |
|---|
| 2026.03.26 | ₩453,746 | ₩461,141 | ₩442,900 | ₩450,376 | -0.74% | 41.2만 |
|---|
| 2026.03.25 | ₩441,042 | ₩461,716 | ₩441,042 | ₩460,513 | +4.41% | 53.6만 |
|---|
| 2026.03.24 | ₩431,667 | ₩456,902 | ₩429,634 | ₩441,657 | +2.31% | 40.3만 |
|---|
| 2026.03.23 | ₩446,845 | ₩462,492 | ₩438,675 | ₩440,614 | -1.39% | 44.4만 |
|---|
| 2026.03.20 | ₩432,108 | ₩433,245 | ₩419,819 | ₩426,104 | -1.39% | 56.3만 |
|---|
| 2026.03.19 | ₩421,611 | ₩430,062 | ₩413,119 | ₩429,501 | +1.87% | 75.3만 |
|---|
| 2026.03.18 | ₩435,732 | ₩443,114 | ₩430,570 | ₩431,453 | -0.98% | 46.4만 |
|---|
| 2026.03.17 | ₩445,548 | ₩460,272 | ₩438,474 | ₩439,918 | -1.26% | 62.4만 |
|---|
| 2026.03.16 | ₩436,990 | ₩441,282 | ₩424,486 | ₩438,247 | +0.29% | 43.6만 |
|---|
| 2026.03.13 | ₩423,617 | ₩430,570 | ₩414,563 | ₩429,273 | +1.34% | 55.7만 |
|---|
| 2026.03.12 | ₩444,987 | ₩452,007 | ₩420,688 | ₩422,252 | -5.11% | 94.4만 |
|---|
| 2026.03.11 | ₩469,874 | ₩472,508 | ₩450,296 | ₩456,568 | -2.83% | 53.5만 |
|---|
| 2026.03.10 | ₩490,749 | ₩500,698 | ₩472,963 | ₩476,119 | -2.98% | 71.1만 |
|---|
| 2026.03.09 | ₩472,776 | ₩494,279 | ₩452,529 | ₩493,169 | +4.31% | 101.1만 |
|---|
| 2026.03.06 | ₩516,305 | ₩516,332 | ₩471,171 | ₩481,134 | -6.81% | 85.8만 |
|---|
| 2026.03.05 | ₩545,699 | ₩550,794 | ₩522,176 | ₩530,400 | -2.80% | 57.2만 |
|---|
| 2026.03.04 | ₩563,217 | ₩575,186 | ₩547,865 | ₩554,217 | -1.60% | 60.5만 |
|---|
| 2026.03.03 | ₩529,785 | ₩555,956 | ₩523,125 | ₩553,722 | +4.52% | 42.9만 |
|---|
| 2026.03.02 | ₩533,650 | ₩557,962 | ₩528,113 | ₩545,338 | +2.19% | 57.9만 |
|---|
| 2026.02.27 | ₩535,415 | ₩548,935 | ₩531,497 | ₩542,128 | +1.25% | 47.1만 |
|---|
| 2026.02.26 | ₩516,064 | ₩542,222 | ₩516,064 | ₩540,483 | +4.73% | 51만 |
|---|
| 2026.02.25 | ₩540,844 | ₩540,844 | ₩508,174 | ₩513,964 | -4.97% | 81.4만 |
|---|
| 2026.02.24 | ₩531,951 | ₩545,913 | ₩515,944 | ₩537,006 | +0.95% | 29.1만 |
|---|
| 2026.02.23 | ₩544,963 | ₩549,109 | ₩521,025 | ₩530,908 | -2.58% | 52.3만 |
|---|
| 2026.02.20 | ₩520,357 | ₩554,124 | ₩519,126 | ₩550,473 | +5.79% | 41.6만 |
|---|
| 2026.02.19 | ₩518,752 | ₩528,595 | ₩518,752 | ₩525,118 | +1.23% | 25만 |
|---|
| 2026.02.18 | ₩514,540 | ₩527,538 | ₩509,832 | ₩522,015 | +1.45% | 27.8만 |
|---|
| 2026.02.17 | ₩517,602 | ₩527,364 | ₩513,336 | ₩519,340 | +0.34% | 40.3만 |
|---|
| 2026.02.13 | ₩510,688 | ₩521,667 | ₩507,626 | ₩514,740 | +0.79% | 56.5만 |
|---|
| 2026.02.12 | ₩530,173 | ₩530,173 | ₩478,272 | ₩506,944 | -4.38% | 82.2만 |
|---|
| 2026.02.11 | ₩515,783 | ₩540,416 | ₩515,262 | ₩519,782 | +0.78% | 64.6만 |
|---|
| 2026.02.10 | ₩521,012 | ₩530,226 | ₩500,819 | ₩510,367 | -2.04% | 140.8만 |
|---|
| 2026.02.09 | ₩554,752 | ₩556,999 | ₩537,327 | ₩547,758 | -1.26% | 82.3만 |
|---|
| 2026.02.06 | ₩538,063 | ₩558,791 | ₩535,335 | ₩555,595 | +3.26% | 76.3만 |
|---|
| 2026.02.05 | ₩544,040 | ₩551,730 | ₩532,245 | ₩541,272 | -0.51% | 65만 |
|---|
| 2026.02.04 | ₩501,287 | ₩543,185 | ₩501,287 | ₩542,877 | +8.30% | 100.3만 |
|---|
| 2026.02.03 | ₩491,150 | ₩509,511 | ₩488,235 | ₩500,525 | +1.91% | 43.5만 |
|---|
| 2026.02.02 | ₩447,822 | ₩496,994 | ₩447,822 | ₩491,792 | +9.82% | 104.7만 |
|---|
| 2026.01.30 | ₩451,058 | ₩456,407 | ₩446,979 | ₩447,822 | -0.72% | 49.8만 |
|---|
| 2026.01.29 | ₩468,055 | ₩473,097 | ₩450,844 | ₩457,062 | -2.35% | 64만 |
|---|
| 2026.01.28 | ₩470,636 | ₩474,728 | ₩462,278 | ₩467,881 | -0.59% | 37.4만 |
|---|
| 2026.01.27 | ₩462,773 | ₩468,429 | ₩460,472 | ₩468,055 | +1.14% | 30.8만 |
|---|
| 2026.01.26 | ₩468,336 | ₩475,958 | ₩455,939 | ₩463,348 | -1.07% | 38만 |
|---|
| 2026.01.23 | ₩481,776 | ₩484,330 | ₩464,859 | ₩469,807 | -2.48% | 45.6만 |
|---|
| 2026.01.22 | ₩480,679 | ₩494,320 | ₩477,617 | ₩481,883 | +0.25% | 50.6만 |
|---|
| 2026.01.21 | ₩460,954 | ₩488,529 | ₩460,780 | ₩480,679 | +4.28% | 45.7만 |
|---|
| 2026.01.20 | ₩462,599 | ₩466,611 | ₩451,700 | ₩455,752 | -1.48% | 54.7만 |
|---|
| 2026.01.16 | ₩474,046 | ₩479,435 | ₩463,401 | ₩469,245 | -1.01% | 53.3만 |
|---|
| 2026.01.15 | ₩482,765 | ₩486,242 | ₩476,854 | ₩479,756 | -0.62% | 36.5만 |
|---|
| 2026.01.14 | ₩473,257 | ₩485,266 | ₩468,630 | ₩479,048 | +1.22% | 50.3만 |
|---|
| 2026.01.13 | ₩484,129 | ₩490,950 | ₩474,140 | ₩476,854 | -1.50% | 62.7만 |
|---|
| 2026.01.12 | ₩489,987 | ₩498,118 | ₩483,260 | ₩489,024 | -0.20% | 32.1만 |
|---|
| 2026.01.09 | ₩494,306 | ₩503,226 | ₩484,330 | ₩490,736 | -0.72% | 43.6만 |
|---|
| 2026.01.08 | ₩469,232 | ₩491,872 | ₩463,495 | ₩490,375 | +4.51% | 40.7만 |
|---|
| 2026.01.07 | ₩487,018 | ₩494,574 | ₩473,966 | ₩478,325 | -1.78% | 43.8만 |
|---|
| 2026.01.06 | ₩478,673 | ₩492,661 | ₩478,005 | ₩488,944 | +2.15% | 87만 |
|---|
| 2026.01.05 | ₩449,881 | ₩478,994 | ₩444,773 | ₩472,080 | +4.93% | 50.9만 |
|---|
| 2026.01.02 | ₩437,310 | ₩451,379 | ₩432,068 | ₩450,897 | +3.11% | 25.8만 |
|---|
| 2025.12.31 | ₩440,052 | ₩445,628 | ₩435,625 | ₩436,655 | -0.77% | 29.1만 |
|---|
| 2025.12.30 | ₩440,293 | ₩445,856 | ₩437,899 | ₩444,438 | +0.94% | 38.6만 |
|---|
| 2025.12.29 | ₩442,125 | ₩447,193 | ₩434,449 | ₩443,101 | +0.22% | 35.5만 |
|---|
| 2025.12.26 | ₩437,645 | ₩442,793 | ₩435,532 | ₩442,673 | +1.15% | 16.7만 |
|---|
| 2025.12.24 | ₩432,937 | ₩442,646 | ₩432,082 | ₩441,229 | +1.92% | 15.4만 |
|---|
| 2025.12.23 | ₩439,343 | ₩445,976 | ₩435,291 | ₩439,049 | -0.07% | 29.1만 |
|---|
| 2025.12.22 | ₩429,661 | ₩443,475 | ₩427,040 | ₩442,152 | +2.91% | 47.3만 |
|---|
| 2025.12.19 | ₩440,092 | ₩440,092 | ₩422,774 | ₩428,324 | -2.67% | 86.9만 |
|---|
| 2025.12.18 | ₩444,813 | ₩450,122 | ₩435,786 | ₩440,025 | -1.08% | 61만 |
|---|
| 2025.12.17 | ₩451,432 | ₩455,150 | ₩438,046 | ₩438,634 | -2.83% | 43.6만 |
|---|
| 2025.12.16 | ₩460,981 | ₩460,981 | ₩447,741 | ₩454,374 | -1.43% | 39.3만 |
|---|
| 2025.12.15 | ₩460,740 | ₩462,505 | ₩447,019 | ₩454,107 | -1.44% | 43.1만 |
|---|
| 2025.12.12 | ₩460,459 | ₩466,932 | ₩453,412 | ₩461,435 | +0.21% | 43.7만 |
|---|
| 2025.12.11 | ₩465,100 | ₩479,422 | ₩454,682 | ₩459,577 | -1.19% | 62.9만 |
|---|
| 2025.12.10 | ₩440,787 | ₩469,860 | ₩434,101 | ₩465,354 | +5.57% | 52.9만 |
|---|
| 2025.12.09 | ₩446,097 | ₩447,434 | ₩437,150 | ₩440,841 | -1.18% | 35.7만 |
|---|
| 2025.12.08 | ₩448,918 | ₩454,401 | ₩441,082 | ₩443,422 | -1.22% | 47.6만 |
|---|
| 2025.12.05 | ₩435,545 | ₩447,327 | ₩435,545 | ₩442,526 | +1.60% | 54.5만 |
|---|
| 2025.12.04 | ₩435,264 | ₩449,908 | ₩434,475 | ₩439,209 | +0.91% | 76.6만 |
|---|
| 2025.12.03 | ₩421,811 | ₩442,178 | ₩418,254 | ₩436,254 | +3.42% | 98.1만 |
|---|
| 2025.12.02 | ₩412,196 | ₩422,520 | ₩392,056 | ₩420,581 | +2.03% | 97.4만 |
|---|
| 2025.12.01 | ₩371,408 | ₩401,177 | ₩370,018 | ₩392,029 | +5.55% | 50.2만 |
|---|
| 2025.11.28 | ₩375,273 | ₩380,194 | ₩371,288 | ₩376,530 | +0.33% | 17.6만 |
|---|
| 2025.11.26 | ₩368,760 | ₩379,847 | ₩368,760 | ₩373,735 | +1.35% | 32만 |
|---|
| 2025.11.25 | ₩364,575 | ₩375,220 | ₩357,701 | ₩374,163 | +2.63% | 27만 |
|---|
| 2025.11.24 | ₩361,205 | ₩366,487 | ₩357,246 | ₩363,812 | +0.72% | 40.6만 |
|---|
| 2025.11.21 | ₩334,967 | ₩371,168 | ₩334,967 | ₩363,023 | +8.38% | 72.7만 |
|---|
| 2025.11.20 | ₩343,686 | ₩348,621 | ₩333,416 | ₩334,967 | -2.54% | 30.7만 |
|---|
| 2025.11.19 | ₩348,661 | ₩353,702 | ₩336,037 | ₩338,671 | -2.87% | 61.1만 |
|---|
| 2025.11.18 | ₩349,650 | ₩358,263 | ₩344,729 | ₩349,677 | +0.01% | 37.2만 |
|---|
| 2025.11.17 | ₩358,637 | ₩363,906 | ₩346,855 | ₩350,787 | -2.19% | 55.7만 |
|---|
| 2025.11.14 | ₩361,071 | ₩364,133 | ₩353,301 | ₩358,289 | -0.77% | 41.8만 |
|---|
| 2025.11.13 | ₩376,771 | ₩384,260 | ₩361,967 | ₩363,719 | -3.46% | 48.7만 |
|---|
| 2025.11.12 | ₩378,456 | ₩387,483 | ₩378,322 | ₩381,184 | +0.72% | 29.6만 |
|---|
| 2025.11.11 | ₩374,618 | ₩377,078 | ₩364,869 | ₩375,688 | +0.29% | 37.7만 |
|---|
| 2025.11.10 | ₩378,844 | ₩378,844 | ₩361,325 | ₩371,248 | -2.01% | 56.7만 |
|---|
| 2025.11.07 | ₩366,420 | ₩379,940 | ₩361,205 | ₩377,533 | +3.03% | 35.8만 |
|---|
| 2025.11.06 | ₩376,517 | ₩377,787 | ₩364,267 | ₩366,166 | -2.75% | 48.1만 |
|---|
| 2025.11.05 | ₩380,743 | ₩387,309 | ₩367,905 | ₩378,362 | -0.63% | 41.1만 |
|---|
| 2025.11.04 | ₩377,453 | ₩386,319 | ₩371,141 | ₩385,450 | +2.12% | 48.3만 |
|---|
| 2025.11.03 | ₩389,422 | ₩389,917 | ₩369,710 | ₩380,569 | -2.27% | 47.3만 |
|---|
| 2025.10.31 | ₩371,863 | ₩395,239 | ₩367,905 | ₩391,160 | +5.19% | 66.5만 |
|---|
| 2025.10.30 | ₩371,769 | ₩385,891 | ₩355,829 | ₩379,084 | +1.97% | 174.1만 |
|---|
| 2025.10.29 | ₩380,261 | ₩387,937 | ₩369,095 | ₩370,914 | -2.46% | 135.3만 |
|---|
| 2025.10.28 | ₩389,743 | ₩389,997 | ₩379,486 | ₩380,234 | -2.44% | 54.4만 |
|---|
| 2025.10.27 | ₩388,873 | ₩391,775 | ₩381,131 | ₩386,908 | -0.51% | 50만 |
|---|
| 2025.10.24 | ₩396,148 | ₩399,572 | ₩386,640 | ₩388,018 | -2.05% | 39.7만 |
|---|
| 2025.10.23 | ₩408,599 | ₩413,012 | ₩383,939 | ₩390,465 | -4.44% | 68.3만 |
|---|
| 2025.10.22 | ₩421,851 | ₩429,340 | ₩413,132 | ₩413,680 | -1.94% | 52.7만 |
|---|
| 2025.10.21 | ₩412,838 | ₩428,872 | ₩412,677 | ₩425,970 | +3.18% | 39.9만 |
|---|
| 2025.10.20 | ₩411,554 | ₩428,458 | ₩411,554 | ₩415,085 | +0.86% | 37.5만 |
|---|
| 2025.10.17 | ₩403,356 | ₩413,226 | ₩403,356 | ₩410,070 | +1.66% | 49.1만 |
|---|
| 2025.10.16 | ₩407,810 | ₩413,226 | ₩399,906 | ₩406,954 | -0.21% | 59.7만 |
|---|
| 2025.10.15 | ₩409,468 | ₩409,468 | ₩395,774 | ₩396,871 | -3.08% | 39.9만 |
|---|
| 2025.10.14 | ₩390,157 | ₩402,434 | ₩389,168 | ₩398,596 | +2.16% | 38.9만 |
|---|
| 2025.10.13 | ₩401,538 | ₩405,750 | ₩394,784 | ₩396,509 | -1.25% | 24만 |
|---|
| 2025.10.10 | ₩424,459 | ₩425,917 | ₩391,053 | ₩393,474 | -7.30% | 40.2만 |
|---|