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 | ₩456,099 | ₩457,860 | ₩448,385 | ₩449,386 | -1.47% | 21.8만 |
| 2026.10.08 | ₩447,264 | ₩459,341 | ₩446,450 | ₩455,405 | +1.82% | 41.9만 |
| 2026.10.07 | ₩451,068 | ₩457,713 | ₩444,675 | ₩446,677 | -0.97% | 28만 |
| 2026.10.06 | ₩465,200 | ₩470,578 | ₩451,601 | ₩455,925 | -1.99% | 34.5만 |
| 2026.10.05 | ₩468,643 | ₩475,822 | ₩454,097 | ₩461,917 | -1.44% | 41.8만 |
| 2026.10.02 | ₩467,055 | ₩478,117 | ₩462,611 | ₩468,563 | +0.32% | 41.1만 |
| 2026.10.01 | ₩441,339 | ₩460,743 | ₩436,295 | ₩459,568 | +4.13% | 44.4만 |
| 2026.09.30 | ₩452,455 | ₩453,723 | ₩442,033 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩445,369 |
| -1.57% |
| 28.2만 |
| 2026.09.29 | ₩441,126 | ₩450,053 | ₩439,938 | ₩448,812 | +1.74% | 20.2만 |
|---|
| 2026.09.28 | ₩432,665 | ₩443,448 | ₩429,769 | ₩440,712 | +1.86% | 39.2만 |
|---|
| 2026.09.25 | ₩443,301 | ₩446,544 | ₩429,089 | ₩432,665 | -2.40% | 45.6만 |
|---|
| 2026.09.24 | ₩458,861 | ₩461,343 | ₩443,554 | ₩444,675 | -3.09% | 29.7만 |
|---|
| 2026.09.23 | ₩463,398 | ₩470,805 | ₩455,605 | ₩458,861 | -0.98% | 37.3만 |
|---|
| 2026.09.22 | ₩468,696 | ₩477,357 | ₩464,399 | ₩464,906 | -0.81% | 35.6만 |
|---|
| 2026.09.21 | ₩457,660 | ₩465,427 | ₩448,225 | ₩464,452 | +1.48% | 24.4만 |
|---|
| 2026.09.18 | ₩455,805 | ₩458,634 | ₩448,799 | ₩456,686 | +0.19% | 38.4만 |
|---|
| 2026.09.17 | ₩470,604 | ₩478,278 | ₩455,725 | ₩456,125 | -3.08% | 25.9만 |
|---|
| 2026.09.16 | ₩462,210 | ₩472,406 | ₩453,523 | ₩458,434 | -0.82% | 38.7만 |
|---|
| 2026.09.15 | ₩468,589 | ₩479,118 | ₩463,452 | ₩472,139 | +0.76% | 34.9만 |
|---|
| 2026.09.14 | ₩462,050 | ₩469,724 | ₩459,955 | ₩468,443 | +1.38% | 31.5만 |
|---|
| 2026.09.11 | ₩465,026 | ₩469,563 | ₩459,235 | ₩468,469 | +0.74% | 42.3만 |
|---|
| 2026.09.10 | ₩463,465 | ₩472,820 | ₩459,248 | ₩461,730 | -0.37% | 31.3만 |
|---|
| 2026.09.09 | ₩471,872 | ₩477,557 | ₩459,395 | ₩462,464 | -1.99% | 35.6만 |
|---|
| 2026.09.08 | ₩477,664 | ₩482,148 | ₩473,006 | ₩473,527 | -0.87% | 26만 |
|---|
| 2026.09.04 | ₩459,461 | ₩478,344 | ₩455,792 | ₩477,664 | +3.96% | 46.6만 |
|---|
| 2026.09.03 | ₩445,022 | ₩461,824 | ₩435,054 | ₩461,477 | +3.70% | 40.1만 |
|---|
| 2026.09.02 | ₩444,288 | ₩451,401 | ₩433,146 | ₩443,101 | -0.27% | 25.6만 |
|---|
| 2026.09.01 | ₩468,056 | ₩475,088 | ₩441,700 | ₩442,540 | -5.45% | 48.6만 |
|---|
| 2026.08.31 | ₩467,508 | ₩476,116 | ₩460,249 | ₩473,914 | +1.37% | 40.8만 |
|---|
| 2026.08.28 | ₩479,452 | ₩487,726 | ₩465,133 | ₩470,071 | -1.96% | 38.8만 |
|---|
| 2026.08.27 | ₩466,841 | ₩478,198 | ₩466,841 | ₩471,178 | +0.93% | 37.1만 |
|---|
| 2026.08.26 | ₩458,487 | ₩471,779 | ₩453,189 | ₩466,841 | +1.82% | 57.1만 |
|---|
| 2026.08.25 | ₩472,780 | ₩472,780 | ₩458,274 | ₩458,954 | -2.92% | 34.3만 |
|---|
| 2026.08.24 | ₩484,683 | ₩488,286 | ₩460,342 | ₩466,454 | -3.76% | 36.8만 |
|---|
| 2026.08.21 | ₩484,750 | ₩493,010 | ₩477,570 | ₩483,282 | -0.30% | 28만 |
|---|
| 2026.08.20 | ₩473,180 | ₩487,205 | ₩471,245 | ₩479,919 | +1.42% | 23.3만 |
|---|
| 2026.08.19 | ₩499,696 | ₩500,430 | ₩476,596 | ₩479,332 | -4.08% | 32만 |
|---|
| 2026.08.18 | ₩510,025 | ₩511,493 | ₩491,089 | ₩492,316 | -3.47% | 52.8만 |
|---|
| 2026.08.17 | ₩511,760 | ₩519,860 | ₩510,706 | ₩514,068 | +0.45% | 47만 |
|---|
| 2026.08.14 | ₩500,443 | ₩514,976 | ₩500,443 | ₩512,867 | +2.48% | 61.1만 |
|---|
| 2026.08.13 | ₩487,085 | ₩512,574 | ₩487,085 | ₩507,396 | +4.17% | 76.1만 |
|---|
| 2026.08.12 | ₩480,826 | ₩492,396 | ₩477,851 | ₩486,631 | +1.21% | 37.2만 |
|---|
| 2026.08.11 | ₩476,062 | ₩484,950 | ₩470,524 | ₩476,356 | +0.06% | 45.5만 |
|---|
| 2026.08.10 | ₩480,640 | ₩490,635 | ₩473,140 | ₩474,768 | -1.22% | 38.2만 |
|---|
| 2026.08.07 | ₩482,842 | ₩492,570 | ₩476,903 | ₩486,031 | +0.66% | 31.2만 |
|---|
| 2026.08.06 | ₩472,713 | ₩484,323 | ₩467,348 | ₩482,842 | +2.14% | 50.2만 |
|---|
| 2026.08.05 | ₩492,597 | ₩499,896 | ₩475,689 | ₩476,156 | -3.34% | 64.1만 |
|---|
| 2026.08.04 | ₩481,614 | ₩500,390 | ₩481,614 | ₩499,536 | +3.72% | 72만 |
|---|
| 2026.08.03 | ₩464,546 | ₩480,893 | ₩460,956 | ₩480,546 | +3.44% | 59.4만 |
|---|
| 2026.07.31 | ₩482,615 | ₩482,615 | ₩456,632 | ₩463,905 | -3.88% | 82.2만 |
|---|
| 2026.07.30 | ₩510,999 | ₩520,447 | ₩455,845 | ₩467,909 | -8.43% | 141.6만 |
|---|
| 2026.07.29 | ₩539,303 | ₩539,317 | ₩517,952 | ₩526,372 | -2.40% | 55.4만 |
|---|
| 2026.07.28 | ₩556,238 | ₩562,563 | ₩543,360 | ₩547,123 | -1.64% | 47.2만 |
|---|
| 2026.07.27 | ₩567,568 | ₩569,529 | ₩549,205 | ₩560,375 | -1.27% | 51.2만 |
|---|
| 2026.07.24 | ₩568,715 | ₩575,721 | ₩553,355 | ₩565,392 | -0.58% | 29.2만 |
|---|
| 2026.07.23 | ₩569,022 | ₩570,957 | ₩551,848 | ₩569,222 | +0.04% | 33.7만 |
|---|
| 2026.07.22 | ₩575,374 | ₩582,367 | ₩565,873 | ₩568,875 | -1.13% | 24.5만 |
|---|
| 2026.07.21 | ₩575,121 | ₩578,884 | ₩559,587 | ₩578,123 | +0.52% | 33.7만 |
|---|
| 2026.07.20 | ₩580,459 | ₩580,459 | ₩569,049 | ₩571,184 | -1.60% | 32.9만 |
|---|
| 2026.07.17 | ₩584,689 | ₩587,158 | ₩572,385 | ₩582,968 | -0.29% | 91.4만 |
|---|
| 2026.07.16 | ₩566,420 | ₩586,224 | ₩564,805 | ₩584,889 | +3.26% | 44.7만 |
|---|
| 2026.07.15 | ₩572,986 | ₩579,204 | ₩548,218 | ₩556,545 | -2.87% | 54.3만 |
|---|
| 2026.07.14 | ₩580,219 | ₩581,927 | ₩569,036 | ₩577,470 | -0.47% | 36.4만 |
|---|
| 2026.07.13 | ₩570,810 | ₩580,592 | ₩561,229 | ₩576,575 | +1.01% | 32.1만 |
|---|
| 2026.07.10 | ₩567,354 | ₩572,398 | ₩554,823 | ₩561,576 | -1.02% | 34.9만 |
|---|
| 2026.07.09 | ₩562,510 | ₩571,171 | ₩559,628 | ₩562,203 | -0.05% | 26.1만 |
|---|
| 2026.07.08 | ₩555,157 | ₩563,511 | ₩535,834 | ₩553,342 | -0.33% | 59.7만 |
|---|
| 2026.07.07 | ₩563,578 | ₩563,578 | ₩553,622 | ₩555,144 | -1.50% | 34.5만 |
|---|
| 2026.07.06 | ₩557,039 | ₩564,218 | ₩550,727 | ₩557,666 | +0.11% | 23.5만 |
|---|
| 2026.07.02 | ₩562,964 | ₩568,529 | ₩547,417 | ₩556,064 | -1.23% | 27.8만 |
|---|
| 2026.07.01 | ₩570,810 | ₩573,159 | ₩547,324 | ₩558,013 | -2.24% | 42.9만 |
|---|
| 2026.06.30 | ₩568,101 | ₩569,783 | ₩549,459 | ₩562,030 | -1.07% | 30.4만 |
|---|
| 2026.06.29 | ₩571,651 | ₩580,445 | ₩561,549 | ₩568,101 | -0.62% | 33.3만 |
|---|
| 2026.06.26 | ₩575,735 | ₩578,911 | ₩561,496 | ₩574,507 | -0.21% | 55.9만 |
|---|
| 2026.06.25 | ₩577,083 | ₩593,590 | ₩572,572 | ₩578,751 | +0.29% | 24.6만 |
|---|
| 2026.06.24 | ₩580,886 | ₩587,238 | ₩565,046 | ₩571,745 | -1.57% | 25.9만 |
|---|
| 2026.06.23 | ₩583,555 | ₩587,385 | ₩573,987 | ₩574,987 | -1.47% | 29.7만 |
|---|
| 2026.06.22 | ₩580,125 | ₩593,243 | ₩578,964 | ₩581,900 | +0.31% | 27.3만 |
|---|
| 2026.06.18 | ₩581,313 | ₩586,811 | ₩574,480 | ₩580,659 | -0.11% | 50.1만 |
|---|
| 2026.06.17 | ₩609,083 | ₩609,083 | ₩563,604 | ₩568,302 | -6.70% | 71만 |
|---|
| 2026.06.16 | ₩629,928 | ₩636,013 | ₩608,189 | ₩609,884 | -3.18% | 36.3만 |
|---|
| 2026.06.15 | ₩644,380 | ₩649,531 | ₩627,419 | ₩632,797 | -1.80% | 69.5만 |
|---|
| 2026.06.12 | ₩650,946 | ₩653,989 | ₩637,027 | ₩644,380 | -1.01% | 38.3만 |
|---|
| 2026.06.11 | ₩628,593 | ₩653,188 | ₩624,377 | ₩650,079 | +3.42% | 50.6만 |
|---|
| 2026.06.10 | ₩587,171 | ₩634,145 | ₩573,840 | ₩618,798 | +5.39% | 75.2만 |
|---|
| 2026.06.09 | ₩651,333 | ₩660,181 | ₩613,581 | ₩639,616 | -1.80% | 59.1만 |
|---|
| 2026.06.08 | ₩627,499 | ₩653,135 | ₩622,201 | ₩641,458 | +2.22% | 33.2만 |
|---|
| 2026.06.05 | ₩632,530 | ₩643,833 | ₩615,275 | ₩622,548 | -1.58% | 42.3만 |
|---|
| 2026.06.04 | ₩630,528 | ₩633,197 | ₩613,954 | ₩629,114 | -0.22% | 28.1만 |
|---|
| 2026.06.03 | ₩626,939 | ₩635,319 | ₩607,228 | ₩619,853 | -1.13% | 56.8만 |
|---|
| 2026.06.02 | ₩644,741 | ₩647,223 | ₩625,257 | ₩628,740 | -2.48% | 47.3만 |
|---|
| 2026.06.01 | ₩621,334 | ₩644,581 | ₩612,460 | ₩643,513 | +3.57% | 29.6만 |
|---|
| 2026.05.29 | ₩622,268 | ₩637,361 | ₩614,608 | ₩630,368 | +1.30% | 41.9만 |
|---|
| 2026.05.28 | ₩633,478 | ₩637,855 | ₩615,089 | ₩626,151 | -1.16% | 28.7만 |
|---|
| 2026.05.27 | ₩630,902 | ₩641,738 | ₩623,936 | ₩632,544 | +0.26% | 31.4만 |
|---|
| 2026.05.26 | ₩616,957 | ₩632,597 | ₩612,660 | ₩624,390 | +1.20% | 23.1만 |
|---|
| 2026.05.22 | ₩612,753 | ₩622,735 | ₩597,847 | ₩608,830 | -0.64% | 36.7만 |
|---|
| 2026.05.21 | ₩614,461 | ₩621,454 | ₩594,738 | ₩611,525 | -0.48% | 33.7만 |
|---|
| 2026.05.20 | ₩607,669 | ₩629,514 | ₩603,799 | ₩622,495 | +2.44% | 43.4만 |
|---|
| 2026.05.19 | ₩606,268 | ₩611,926 | ₩589,186 | ₩599,115 | -1.18% | 25.5만 |
|---|
| 2026.05.18 | ₩612,847 | ₩620,039 | ₩605,093 | ₩611,606 | -0.20% | 26.7만 |
|---|
| 2026.05.15 | ₩605,667 | ₩618,024 | ₩595,298 | ₩614,368 | +1.44% | 32.1만 |
|---|
| 2026.05.14 | ₩583,088 | ₩617,170 | ₩568,262 | ₩612,913 | +5.12% | 50.4만 |
|---|
| 2026.05.13 | ₩582,274 | ₩587,772 | ₩569,636 | ₩575,721 | -1.13% | 25.7만 |
|---|
| 2026.05.12 | ₩594,004 | ₩594,457 | ₩561,042 | ₩580,472 | -2.28% | 42.9만 |
|---|
| 2026.05.11 | ₩597,954 | ₩606,668 | ₩587,598 | ₩595,418 | -0.42% | 26.1만 |
|---|
| 2026.05.08 | ₩600,222 | ₩604,666 | ₩592,322 | ₩600,249 | +0.00% | 21.2만 |
|---|
| 2026.05.07 | ₩608,136 | ₩613,928 | ₩594,578 | ₩599,101 | -1.49% | 33.7만 |
|---|
| 2026.05.06 | ₩575,721 | ₩606,148 | ₩574,520 | ₩599,715 | +4.17% | 69.4만 |
|---|
| 2026.05.05 | ₩543,801 | ₩569,022 | ₩539,877 | ₩563,564 | +3.63% | 41.8만 |
|---|
| 2026.05.04 | ₩579,111 | ₩579,858 | ₩538,249 | ₩540,584 | -6.65% | 53.4만 |
|---|
| 2026.05.01 | ₩606,268 | ₩611,178 | ₩588,346 | ₩588,853 | -2.87% | 42.8만 |
|---|
| 2026.04.30 | ₩593,657 | ₩603,145 | ₩556,505 | ₩598,941 | +0.89% | 73.7만 |
|---|
| 2026.04.29 | ₩589,039 | ₩602,278 | ₩556,838 | ₩563,204 | -4.39% | 68.2만 |
|---|
| 2026.04.28 | ₩595,618 | ₩598,674 | ₩581,566 | ₩591,602 | -0.67% | 36.7만 |
|---|
| 2026.04.27 | ₩591,255 | ₩607,028 | ₩591,255 | ₩592,936 | +0.28% | 35.5만 |
|---|
| 2026.04.24 | ₩589,947 | ₩600,516 | ₩580,232 | ₩590,427 | +0.08% | 35.8만 |
|---|
| 2026.04.23 | ₩584,169 | ₩595,939 | ₩581,019 | ₩588,479 | +0.74% | 39.6만 |
|---|
| 2026.04.22 | ₩599,662 | ₩599,689 | ₩572,705 | ₩575,775 | -3.98% | 55.1만 |
|---|
| 2026.04.21 | ₩597,740 | ₩603,065 | ₩578,951 | ₩589,587 | -1.36% | 50.5만 |
|---|
| 2026.04.20 | ₩576,042 | ₩597,860 | ₩574,067 | ₩595,618 | +3.40% | 44.9만 |
|---|
| 2026.04.17 | ₩573,880 | ₩593,950 | ₩572,519 | ₩579,458 | +0.97% | 71만 |
|---|
| 2026.04.16 | ₩535,927 | ₩565,566 | ₩535,140 | ₩563,898 | +5.22% | 67.1만 |
|---|
| 2026.04.15 | ₩544,294 | ₩544,294 | ₩525,385 | ₩530,843 | -2.47% | 49만 |
|---|
| 2026.04.14 | ₩536,995 | ₩545,802 | ₩522,996 | ₩539,757 | +0.51% | 52.3만 |
|---|
| 2026.04.13 | ₩533,779 | ₩539,757 | ₩515,750 | ₩529,442 | -0.81% | 59.1만 |
|---|
| 2026.04.10 | ₩537,008 | ₩541,786 | ₩530,643 | ₩536,261 | -0.14% | 29.7만 |
|---|
| 2026.04.09 | ₩536,541 | ₩543,467 | ₩526,879 | ₩536,021 | -0.10% | 38.4만 |
|---|
| 2026.04.08 | ₩519,313 | ₩544,468 | ₩518,993 | ₩534,206 | +2.87% | 68.8만 |
|---|
| 2026.04.07 | ₩498,201 | ₩505,781 | ₩490,034 | ₩501,244 | +0.61% | 54.3만 |
|---|
| 2026.04.06 | ₩469,630 | ₩497,040 | ₩468,069 | ₩496,493 | +5.72% | 45.6만 |
|---|
| 2026.04.02 | ₩458,407 | ₩487,085 | ₩453,550 | ₩472,780 | +3.14% | 29.6만 |
|---|
| 2026.04.01 | ₩474,928 | ₩488,139 | ₩472,219 | ₩473,580 | -0.28% | 45.4만 |
|---|
| 2026.03.31 | ₩448,399 | ₩474,474 | ₩448,399 | ₩468,776 | +4.54% | 43.3만 |
|---|
| 2026.03.30 | ₩451,121 | ₩458,447 | ₩443,501 | ₩448,399 | -0.60% | 52.7만 |
|---|
| 2026.03.27 | ₩442,687 | ₩447,398 | ₩436,428 | ₩446,130 | +0.78% | 65.3만 |
|---|
| 2026.03.26 | ₩452,789 | ₩460,169 | ₩441,966 | ₩449,426 | -0.74% | 41.2만 |
|---|
| 2026.03.25 | ₩440,111 | ₩460,743 | ₩440,111 | ₩459,542 | +4.41% | 53.6만 |
|---|
| 2026.03.24 | ₩430,757 | ₩455,938 | ₩428,728 | ₩440,725 | +2.31% | 40.3만 |
|---|
| 2026.03.23 | ₩445,903 | ₩461,517 | ₩437,749 | ₩439,684 | -1.39% | 44.4만 |
|---|
| 2026.03.20 | ₩431,197 | ₩432,331 | ₩418,933 | ₩425,205 | -1.39% | 56.3만 |
|---|
| 2026.03.19 | ₩420,721 | ₩429,155 | ₩412,248 | ₩428,595 | +1.87% | 75.3만 |
|---|
| 2026.03.18 | ₩434,814 | ₩442,180 | ₩429,663 | ₩430,543 | -0.98% | 46.4만 |
|---|
| 2026.03.17 | ₩444,609 | ₩459,301 | ₩437,549 | ₩438,991 | -1.26% | 62.4만 |
|---|
| 2026.03.16 | ₩436,068 | ₩440,352 | ₩423,591 | ₩437,322 | +0.29% | 43.6만 |
|---|
| 2026.03.13 | ₩422,723 | ₩429,663 | ₩413,689 | ₩428,368 | +1.34% | 55.7만 |
|---|
| 2026.03.12 | ₩444,048 | ₩451,054 | ₩419,801 | ₩421,362 | -5.11% | 94.4만 |
|---|
| 2026.03.11 | ₩468,883 | ₩471,512 | ₩449,346 | ₩455,605 | -2.83% | 53.5만 |
|---|
| 2026.03.10 | ₩489,714 | ₩499,643 | ₩471,966 | ₩475,115 | -2.98% | 71.1만 |
|---|
| 2026.03.09 | ₩471,779 | ₩493,237 | ₩451,575 | ₩492,130 | +4.31% | 101.1만 |
|---|
| 2026.03.06 | ₩515,216 | ₩515,243 | ₩470,177 | ₩480,119 | -6.81% | 85.8만 |
|---|
| 2026.03.05 | ₩544,548 | ₩549,632 | ₩521,074 | ₩529,281 | -2.80% | 57.2만 |
|---|
| 2026.03.04 | ₩562,030 | ₩573,973 | ₩546,710 | ₩553,049 | -1.60% | 60.5만 |
|---|
| 2026.03.03 | ₩528,668 | ₩554,783 | ₩522,022 | ₩552,555 | +4.52% | 42.9만 |
|---|
| 2026.03.02 | ₩532,524 | ₩556,785 | ₩527,000 | ₩544,188 | +2.19% | 57.9만 |
|---|
| 2026.02.27 | ₩534,286 | ₩547,777 | ₩530,376 | ₩540,985 | +1.25% | 47.1만 |
|---|
| 2026.02.26 | ₩514,976 | ₩541,078 | ₩514,976 | ₩539,343 | +4.73% | 51만 |
|---|
| 2026.02.25 | ₩539,704 | ₩539,704 | ₩507,102 | ₩512,881 | -4.97% | 81.4만 |
|---|
| 2026.02.24 | ₩530,829 | ₩544,761 | ₩514,856 | ₩535,874 | +0.95% | 29.1만 |
|---|
| 2026.02.23 | ₩543,814 | ₩547,951 | ₩519,927 | ₩529,789 | -2.58% | 52.3만 |
|---|
| 2026.02.20 | ₩519,259 | ₩552,955 | ₩518,032 | ₩549,312 | +5.79% | 41.6만 |
|---|
| 2026.02.19 | ₩517,658 | ₩527,480 | ₩517,658 | ₩524,010 | +1.23% | 25만 |
|---|
| 2026.02.18 | ₩513,455 | ₩526,426 | ₩508,757 | ₩520,914 | +1.45% | 27.8만 |
|---|
| 2026.02.17 | ₩516,510 | ₩526,252 | ₩512,253 | ₩518,245 | +0.34% | 40.3만 |
|---|
| 2026.02.13 | ₩509,611 | ₩520,567 | ₩506,555 | ₩513,655 | +0.79% | 56.5만 |
|---|
| 2026.02.12 | ₩529,055 | ₩529,055 | ₩477,263 | ₩505,875 | -4.38% | 82.2만 |
|---|
| 2026.02.11 | ₩514,696 | ₩539,277 | ₩514,175 | ₩518,686 | +0.78% | 64.6만 |
|---|
| 2026.02.10 | ₩519,913 | ₩529,108 | ₩499,763 | ₩509,291 | -2.04% | 140.8만 |
|---|
| 2026.02.09 | ₩553,582 | ₩555,824 | ₩536,194 | ₩546,603 | -1.26% | 82.3만 |
|---|
| 2026.02.06 | ₩536,928 | ₩557,612 | ₩534,206 | ₩554,423 | +3.26% | 76.3만 |
|---|
| 2026.02.05 | ₩542,893 | ₩550,566 | ₩531,123 | ₩540,131 | -0.51% | 65만 |
|---|
| 2026.02.04 | ₩500,230 | ₩542,039 | ₩500,230 | ₩541,732 | +8.30% | 100.3만 |
|---|
| 2026.02.03 | ₩490,114 | ₩508,437 | ₩487,205 | ₩499,469 | +1.91% | 43.5만 |
|---|
| 2026.02.02 | ₩446,877 | ₩495,946 | ₩446,877 | ₩490,755 | +9.82% | 104.7만 |
|---|
| 2026.01.30 | ₩450,107 | ₩455,445 | ₩446,037 | ₩446,877 | -0.72% | 49.8만 |
|---|
| 2026.01.29 | ₩467,068 | ₩472,099 | ₩449,893 | ₩456,099 | -2.35% | 64만 |
|---|
| 2026.01.28 | ₩469,644 | ₩473,727 | ₩461,303 | ₩466,895 | -0.59% | 37.4만 |
|---|
| 2026.01.27 | ₩461,797 | ₩467,442 | ₩459,501 | ₩467,068 | +1.14% | 30.8만 |
|---|
| 2026.01.26 | ₩467,348 | ₩474,955 | ₩454,978 | ₩462,371 | -1.07% | 38만 |
|---|
| 2026.01.23 | ₩480,760 | ₩483,309 | ₩463,879 | ₩468,816 | -2.48% | 45.6만 |
|---|
| 2026.01.22 | ₩479,665 | ₩493,277 | ₩476,610 | ₩480,867 | +0.25% | 50.6만 |
|---|
| 2026.01.21 | ₩459,982 | ₩487,499 | ₩459,808 | ₩479,665 | +4.28% | 45.7만 |
|---|
| 2026.01.20 | ₩461,623 | ₩465,627 | ₩450,747 | ₩454,791 | -1.48% | 54.7만 |
|---|
| 2026.01.16 | ₩473,046 | ₩478,424 | ₩462,424 | ₩468,256 | -1.01% | 53.3만 |
|---|
| 2026.01.15 | ₩481,747 | ₩485,217 | ₩475,849 | ₩478,745 | -0.62% | 36.5만 |
|---|
| 2026.01.14 | ₩472,259 | ₩484,243 | ₩467,642 | ₩478,037 | +1.22% | 50.3만 |
|---|
| 2026.01.13 | ₩483,108 | ₩489,914 | ₩473,140 | ₩475,849 | -1.50% | 62.7만 |
|---|
| 2026.01.12 | ₩488,953 | ₩497,067 | ₩482,241 | ₩487,993 | -0.20% | 32.1만 |
|---|
| 2026.01.09 | ₩493,264 | ₩502,165 | ₩483,309 | ₩489,701 | -0.72% | 43.6만 |
|---|
| 2026.01.08 | ₩468,242 | ₩490,835 | ₩462,517 | ₩489,340 | +4.51% | 40.7만 |
|---|
| 2026.01.07 | ₩485,991 | ₩493,531 | ₩472,966 | ₩477,317 | -1.78% | 43.8만 |
|---|
| 2026.01.06 | ₩477,664 | ₩491,622 | ₩476,997 | ₩487,913 | +2.15% | 87만 |
|---|
| 2026.01.05 | ₩448,932 | ₩477,984 | ₩443,835 | ₩471,085 | +4.93% | 50.9만 |
|---|
| 2026.01.02 | ₩436,388 | ₩450,427 | ₩431,157 | ₩449,947 | +3.11% | 25.8만 |
|---|
| 2025.12.31 | ₩439,124 | ₩444,689 | ₩434,707 | ₩435,734 | -0.77% | 29.1만 |
|---|
| 2025.12.30 | ₩439,364 | ₩444,916 | ₩436,975 | ₩443,501 | +0.94% | 38.6만 |
|---|
| 2025.12.29 | ₩441,192 | ₩446,250 | ₩433,533 | ₩442,167 | +0.22% | 35.5만 |
|---|
| 2025.12.26 | ₩436,722 | ₩441,860 | ₩434,613 | ₩441,740 | +1.15% | 16.7만 |
|---|
| 2025.12.24 | ₩432,025 | ₩441,713 | ₩431,170 | ₩440,298 | +1.92% | 15.4만 |
|---|
| 2025.12.23 | ₩438,417 | ₩445,036 | ₩434,373 | ₩438,123 | -0.07% | 29.1만 |
|---|
| 2025.12.22 | ₩428,755 | ₩442,540 | ₩426,139 | ₩441,219 | +2.91% | 47.3만 |
|---|
| 2025.12.19 | ₩439,164 | ₩439,164 | ₩421,883 | ₩427,421 | -2.67% | 86.9만 |
|---|
| 2025.12.18 | ₩443,875 | ₩449,173 | ₩434,867 | ₩439,097 | -1.08% | 61만 |
|---|
| 2025.12.17 | ₩450,480 | ₩454,190 | ₩437,122 | ₩437,709 | -2.83% | 43.6만 |
|---|
| 2025.12.16 | ₩460,009 | ₩460,009 | ₩446,797 | ₩453,416 | -1.43% | 39.3만 |
|---|
| 2025.12.15 | ₩459,768 | ₩461,530 | ₩446,077 | ₩453,149 | -1.44% | 43.1만 |
|---|
| 2025.12.12 | ₩459,488 | ₩465,947 | ₩452,455 | ₩460,462 | +0.21% | 43.7만 |
|---|
| 2025.12.11 | ₩464,119 | ₩478,411 | ₩453,723 | ₩458,607 | -1.19% | 62.9만 |
|---|
| 2025.12.10 | ₩439,858 | ₩468,870 | ₩433,186 | ₩464,372 | +5.57% | 52.9만 |
|---|
| 2025.12.09 | ₩445,156 | ₩446,490 | ₩436,228 | ₩439,911 | -1.18% | 35.7만 |
|---|
| 2025.12.08 | ₩447,972 | ₩453,443 | ₩440,152 | ₩442,487 | -1.22% | 47.6만 |
|---|
| 2025.12.05 | ₩434,627 | ₩446,384 | ₩434,627 | ₩441,593 | +1.60% | 54.5만 |
|---|
| 2025.12.04 | ₩434,347 | ₩448,959 | ₩433,559 | ₩438,283 | +0.91% | 76.6만 |
|---|
| 2025.12.03 | ₩420,922 | ₩441,246 | ₩417,372 | ₩435,334 | +3.42% | 98.1만 |
|---|
| 2025.12.02 | ₩411,327 | ₩421,629 | ₩391,230 | ₩419,694 | +2.03% | 97.4만 |
|---|
| 2025.12.01 | ₩370,625 | ₩400,331 | ₩369,237 | ₩391,203 | +5.55% | 50.2만 |
|---|
| 2025.11.28 | ₩374,482 | ₩379,393 | ₩370,505 | ₩375,736 | +0.33% | 17.6만 |
|---|
| 2025.11.26 | ₩367,983 | ₩379,046 | ₩367,983 | ₩372,947 | +1.35% | 32만 |
|---|
| 2025.11.25 | ₩363,806 | ₩374,428 | ₩356,947 | ₩373,374 | +2.63% | 27만 |
|---|
| 2025.11.24 | ₩360,443 | ₩365,714 | ₩356,493 | ₩363,045 | +0.72% | 40.6만 |
|---|
| 2025.11.21 | ₩334,261 | ₩370,385 | ₩334,261 | ₩362,258 | +8.38% | 72.7만 |
|---|
| 2025.11.20 | ₩342,961 | ₩347,886 | ₩332,713 | ₩334,261 | -2.54% | 30.7만 |
|---|
| 2025.11.19 | ₩347,926 | ₩352,957 | ₩335,328 | ₩337,957 | -2.87% | 61.1만 |
|---|
| 2025.11.18 | ₩348,913 | ₩357,507 | ₩344,002 | ₩348,940 | +0.01% | 37.2만 |
|---|
| 2025.11.17 | ₩357,881 | ₩363,139 | ₩346,124 | ₩350,047 | -2.19% | 55.7만 |
|---|
| 2025.11.14 | ₩360,310 | ₩363,366 | ₩352,556 | ₩357,534 | -0.77% | 41.8만 |
|---|
| 2025.11.13 | ₩375,976 | ₩383,449 | ₩361,204 | ₩362,952 | -3.46% | 48.7만 |
|---|
| 2025.11.12 | ₩377,658 | ₩386,666 | ₩377,524 | ₩380,380 | +0.72% | 29.6만 |
|---|
| 2025.11.11 | ₩373,828 | ₩376,283 | ₩364,100 | ₩374,895 | +0.29% | 37.7만 |
|---|
| 2025.11.10 | ₩378,045 | ₩378,045 | ₩360,563 | ₩370,465 | -2.01% | 56.7만 |
|---|
| 2025.11.07 | ₩365,648 | ₩379,139 | ₩360,443 | ₩376,737 | +3.03% | 35.8만 |
|---|
| 2025.11.06 | ₩375,723 | ₩376,991 | ₩363,499 | ₩365,394 | -2.75% | 48.1만 |
|---|
| 2025.11.05 | ₩379,940 | ₩386,492 | ₩367,129 | ₩377,564 | -0.63% | 41.1만 |
|---|
| 2025.11.04 | ₩376,657 | ₩385,505 | ₩370,358 | ₩384,637 | +2.12% | 48.3만 |
|---|
| 2025.11.03 | ₩388,601 | ₩389,094 | ₩368,930 | ₩379,766 | -2.27% | 47.3만 |
|---|
| 2025.10.31 | ₩371,079 | ₩394,406 | ₩367,129 | ₩390,335 | +5.19% | 66.5만 |
|---|
| 2025.10.30 | ₩370,985 | ₩385,078 | ₩355,078 | ₩378,285 | +1.97% | 174.1만 |
|---|
| 2025.10.29 | ₩379,459 | ₩387,119 | ₩368,316 | ₩370,131 | -2.46% | 135.3만 |
|---|
| 2025.10.28 | ₩388,921 | ₩389,174 | ₩378,685 | ₩379,433 | -2.44% | 54.4만 |
|---|
| 2025.10.27 | ₩388,053 | ₩390,949 | ₩380,327 | ₩386,092 | -0.51% | 50만 |
|---|
| 2025.10.24 | ₩395,313 | ₩398,729 | ₩385,825 | ₩387,199 | -2.05% | 39.7만 |
|---|
| 2025.10.23 | ₩407,737 | ₩412,141 | ₩383,129 | ₩389,641 | -4.44% | 68.3만 |
|---|
| 2025.10.22 | ₩420,962 | ₩428,435 | ₩412,261 | ₩412,808 | -1.94% | 52.7만 |
|---|
| 2025.10.21 | ₩411,967 | ₩427,968 | ₩411,807 | ₩425,072 | +3.18% | 39.9만 |
|---|
| 2025.10.20 | ₩410,686 | ₩427,554 | ₩410,686 | ₩414,209 | +0.86% | 37.5만 |
|---|
| 2025.10.17 | ₩402,506 | ₩412,354 | ₩402,506 | ₩409,205 | +1.66% | 49.1만 |
|---|
| 2025.10.16 | ₩406,950 | ₩412,354 | ₩399,063 | ₩406,096 | -0.21% | 59.7만 |
|---|
| 2025.10.15 | ₩408,604 | ₩408,604 | ₩394,939 | ₩396,034 | -3.08% | 39.9만 |
|---|
| 2025.10.14 | ₩389,335 | ₩401,585 | ₩388,347 | ₩397,755 | +2.16% | 38.9만 |
|---|
| 2025.10.13 | ₩400,691 | ₩404,895 | ₩393,952 | ₩395,673 | -1.25% | 24만 |
|---|
| 2025.10.10 | ₩423,564 | ₩425,019 | ₩390,229 | ₩392,644 | -7.30% | 40.2만 |
|---|