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 | ₩455,996 | ₩457,757 | ₩448,284 | ₩449,285 | -1.47% | 21.8만 |
| 2026.10.08 | ₩447,164 | ₩459,238 | ₩446,350 | ₩455,302 | +1.82% | 41.9만 |
| 2026.10.07 | ₩450,966 | ₩457,610 | ₩444,575 | ₩446,577 | -0.97% | 28만 |
| 2026.10.06 | ₩465,095 | ₩470,472 | ₩451,500 | ₩455,823 | -1.99% | 34.5만 |
| 2026.10.05 | ₩468,537 | ₩475,715 | ₩453,995 | ₩461,813 | -1.44% | 41.8만 |
| 2026.10.02 | ₩466,950 | ₩478,010 | ₩462,507 | ₩468,457 | +0.32% | 41.1만 |
| 2026.10.01 | ₩441,240 | ₩460,639 | ₩436,197 | ₩459,465 | +4.13% | 44.4만 |
| 2026.09.30 | ₩452,354 | ₩453,621 | ₩441,934 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩445,269 |
| -1.57% |
| 28.2만 |
| 2026.09.29 | ₩441,027 | ₩449,952 | ₩439,839 | ₩448,711 | +1.74% | 20.2만 |
|---|
| 2026.09.28 | ₩432,568 | ₩443,348 | ₩429,673 | ₩440,613 | +1.86% | 39.2만 |
|---|
| 2026.09.25 | ₩443,201 | ₩446,443 | ₩428,992 | ₩432,568 | -2.40% | 45.6만 |
|---|
| 2026.09.24 | ₩458,758 | ₩461,239 | ₩443,455 | ₩444,575 | -3.09% | 29.7만 |
|---|
| 2026.09.23 | ₩463,294 | ₩470,699 | ₩455,502 | ₩458,758 | -0.98% | 37.3만 |
|---|
| 2026.09.22 | ₩468,591 | ₩477,250 | ₩464,295 | ₩464,802 | -0.81% | 35.6만 |
|---|
| 2026.09.21 | ₩457,557 | ₩465,322 | ₩448,124 | ₩464,348 | +1.48% | 24.4만 |
|---|
| 2026.09.18 | ₩455,703 | ₩458,531 | ₩448,698 | ₩456,583 | +0.19% | 38.4만 |
|---|
| 2026.09.17 | ₩470,499 | ₩478,170 | ₩455,622 | ₩456,023 | -3.08% | 25.9만 |
|---|
| 2026.09.16 | ₩462,107 | ₩472,300 | ₩453,421 | ₩458,331 | -0.82% | 38.7만 |
|---|
| 2026.09.15 | ₩468,484 | ₩479,011 | ₩463,347 | ₩472,033 | +0.76% | 34.9만 |
|---|
| 2026.09.14 | ₩461,946 | ₩469,618 | ₩459,852 | ₩468,337 | +1.38% | 31.5만 |
|---|
| 2026.09.11 | ₩464,922 | ₩469,458 | ₩459,131 | ₩468,364 | +0.74% | 42.3만 |
|---|
| 2026.09.10 | ₩463,361 | ₩472,713 | ₩459,145 | ₩461,626 | -0.37% | 31.3만 |
|---|
| 2026.09.09 | ₩471,766 | ₩477,450 | ₩459,291 | ₩462,360 | -1.99% | 35.6만 |
|---|
| 2026.09.08 | ₩477,556 | ₩482,039 | ₩472,900 | ₩473,420 | -0.87% | 26만 |
|---|
| 2026.09.04 | ₩459,358 | ₩478,237 | ₩455,689 | ₩477,556 | +3.96% | 46.6만 |
|---|
| 2026.09.03 | ₩444,922 | ₩461,720 | ₩434,956 | ₩461,373 | +3.70% | 40.1만 |
|---|
| 2026.09.02 | ₩444,189 | ₩451,300 | ₩433,048 | ₩443,001 | -0.27% | 25.6만 |
|---|
| 2026.09.01 | ₩467,950 | ₩474,981 | ₩441,600 | ₩442,441 | -5.45% | 48.6만 |
|---|
| 2026.08.31 | ₩467,403 | ₩476,009 | ₩460,145 | ₩473,807 | +1.37% | 40.8만 |
|---|
| 2026.08.28 | ₩479,344 | ₩487,616 | ₩465,028 | ₩469,965 | -1.96% | 38.8만 |
|---|
| 2026.08.27 | ₩466,736 | ₩478,090 | ₩466,736 | ₩471,072 | +0.93% | 37.1만 |
|---|
| 2026.08.26 | ₩458,384 | ₩471,673 | ₩453,088 | ₩466,736 | +1.82% | 57.1만 |
|---|
| 2026.08.25 | ₩472,673 | ₩472,673 | ₩458,171 | ₩458,851 | -2.92% | 34.3만 |
|---|
| 2026.08.24 | ₩484,574 | ₩488,176 | ₩460,239 | ₩466,349 | -3.76% | 36.8만 |
|---|
| 2026.08.21 | ₩484,641 | ₩492,899 | ₩477,463 | ₩483,173 | -0.30% | 28만 |
|---|
| 2026.08.20 | ₩473,074 | ₩487,096 | ₩471,139 | ₩479,811 | +1.42% | 23.3만 |
|---|
| 2026.08.19 | ₩499,584 | ₩500,318 | ₩476,489 | ₩479,224 | -4.08% | 32만 |
|---|
| 2026.08.18 | ₩509,910 | ₩511,378 | ₩490,978 | ₩492,206 | -3.47% | 52.8만 |
|---|
| 2026.08.17 | ₩511,645 | ₩519,743 | ₩510,591 | ₩513,953 | +0.45% | 47만 |
|---|
| 2026.08.14 | ₩500,331 | ₩514,860 | ₩500,331 | ₩512,752 | +2.48% | 61.1만 |
|---|
| 2026.08.13 | ₩486,976 | ₩512,459 | ₩486,976 | ₩507,282 | +4.17% | 76.1만 |
|---|
| 2026.08.12 | ₩480,718 | ₩492,286 | ₩477,743 | ₩486,522 | +1.21% | 37.2만 |
|---|
| 2026.08.11 | ₩475,955 | ₩484,841 | ₩470,419 | ₩476,249 | +0.06% | 45.5만 |
|---|
| 2026.08.10 | ₩480,532 | ₩490,525 | ₩473,034 | ₩474,661 | -1.22% | 38.2만 |
|---|
| 2026.08.07 | ₩482,733 | ₩492,459 | ₩476,796 | ₩485,922 | +0.66% | 31.2만 |
|---|
| 2026.08.06 | ₩472,607 | ₩484,214 | ₩467,243 | ₩482,733 | +2.14% | 50.2만 |
|---|
| 2026.08.05 | ₩492,486 | ₩499,784 | ₩475,582 | ₩476,049 | -3.34% | 64.1만 |
|---|
| 2026.08.04 | ₩481,506 | ₩500,277 | ₩481,506 | ₩499,424 | +3.72% | 72만 |
|---|
| 2026.08.03 | ₩464,441 | ₩480,785 | ₩460,852 | ₩480,438 | +3.44% | 59.4만 |
|---|
| 2026.07.31 | ₩482,506 | ₩482,506 | ₩456,530 | ₩463,801 | -3.88% | 82.2만 |
|---|
| 2026.07.30 | ₩510,884 | ₩520,330 | ₩455,743 | ₩467,804 | -8.43% | 141.6만 |
|---|
| 2026.07.29 | ₩539,182 | ₩539,196 | ₩517,835 | ₩526,254 | -2.40% | 55.4만 |
|---|
| 2026.07.28 | ₩556,113 | ₩562,437 | ₩543,238 | ₩547,000 | -1.64% | 47.2만 |
|---|
| 2026.07.27 | ₩567,440 | ₩569,401 | ₩549,082 | ₩560,249 | -1.27% | 51.2만 |
|---|
| 2026.07.24 | ₩568,588 | ₩575,592 | ₩553,231 | ₩565,265 | -0.58% | 29.2만 |
|---|
| 2026.07.23 | ₩568,894 | ₩570,829 | ₩551,723 | ₩569,094 | +0.04% | 33.7만 |
|---|
| 2026.07.22 | ₩575,245 | ₩582,236 | ₩565,746 | ₩568,748 | -1.13% | 24.5만 |
|---|
| 2026.07.21 | ₩574,992 | ₩578,754 | ₩559,462 | ₩577,993 | +0.52% | 33.7만 |
|---|
| 2026.07.20 | ₩580,328 | ₩580,328 | ₩568,921 | ₩571,056 | -1.60% | 32.9만 |
|---|
| 2026.07.17 | ₩584,558 | ₩587,026 | ₩572,257 | ₩582,837 | -0.29% | 91.4만 |
|---|
| 2026.07.16 | ₩566,293 | ₩586,092 | ₩564,678 | ₩584,758 | +3.26% | 44.7만 |
|---|
| 2026.07.15 | ₩572,857 | ₩579,074 | ₩548,094 | ₩556,420 | -2.87% | 54.3만 |
|---|
| 2026.07.14 | ₩580,088 | ₩581,796 | ₩568,908 | ₩577,340 | -0.47% | 36.4만 |
|---|
| 2026.07.13 | ₩570,682 | ₩580,462 | ₩561,103 | ₩576,446 | +1.01% | 32.1만 |
|---|
| 2026.07.10 | ₩567,227 | ₩572,270 | ₩554,699 | ₩561,450 | -1.02% | 34.9만 |
|---|
| 2026.07.09 | ₩562,384 | ₩571,042 | ₩559,502 | ₩562,077 | -0.05% | 26.1만 |
|---|
| 2026.07.08 | ₩555,032 | ₩563,384 | ₩535,713 | ₩553,218 | -0.33% | 59.7만 |
|---|
| 2026.07.07 | ₩563,451 | ₩563,451 | ₩553,498 | ₩555,019 | -1.50% | 34.5만 |
|---|
| 2026.07.06 | ₩556,913 | ₩564,091 | ₩550,603 | ₩557,540 | +0.11% | 23.5만 |
|---|
| 2026.07.02 | ₩562,837 | ₩568,401 | ₩547,294 | ₩555,939 | -1.23% | 27.8만 |
|---|
| 2026.07.01 | ₩570,682 | ₩573,030 | ₩547,201 | ₩557,887 | -2.24% | 42.9만 |
|---|
| 2026.06.30 | ₩567,974 | ₩569,655 | ₩549,335 | ₩561,903 | -1.07% | 30.4만 |
|---|
| 2026.06.29 | ₩571,523 | ₩580,315 | ₩561,423 | ₩567,974 | -0.62% | 33.3만 |
|---|
| 2026.06.26 | ₩575,605 | ₩578,781 | ₩561,370 | ₩574,378 | -0.21% | 55.9만 |
|---|
| 2026.06.25 | ₩576,953 | ₩593,457 | ₩572,443 | ₩578,621 | +0.29% | 24.6만 |
|---|
| 2026.06.24 | ₩580,755 | ₩587,106 | ₩564,919 | ₩571,616 | -1.57% | 25.9만 |
|---|
| 2026.06.23 | ₩583,424 | ₩587,253 | ₩573,857 | ₩574,858 | -1.47% | 29.7만 |
|---|
| 2026.06.22 | ₩579,995 | ₩593,110 | ₩578,834 | ₩581,769 | +0.31% | 27.3만 |
|---|
| 2026.06.18 | ₩581,182 | ₩586,679 | ₩574,351 | ₩580,528 | -0.11% | 50.1만 |
|---|
| 2026.06.17 | ₩608,946 | ₩608,946 | ₩563,478 | ₩568,174 | -6.70% | 71만 |
|---|
| 2026.06.16 | ₩629,786 | ₩635,870 | ₩608,053 | ₩609,747 | -3.18% | 36.3만 |
|---|
| 2026.06.15 | ₩644,235 | ₩649,385 | ₩627,278 | ₩632,655 | -1.80% | 69.5만 |
|---|
| 2026.06.12 | ₩650,800 | ₩653,842 | ₩636,884 | ₩644,235 | -1.01% | 38.3만 |
|---|
| 2026.06.11 | ₩628,452 | ₩653,041 | ₩624,236 | ₩649,932 | +3.42% | 50.6만 |
|---|
| 2026.06.10 | ₩587,039 | ₩634,002 | ₩573,711 | ₩618,659 | +5.39% | 75.2만 |
|---|
| 2026.06.09 | ₩651,187 | ₩660,032 | ₩613,443 | ₩639,472 | -1.80% | 59.1만 |
|---|
| 2026.06.08 | ₩627,358 | ₩652,988 | ₩622,061 | ₩641,314 | +2.22% | 33.2만 |
|---|
| 2026.06.05 | ₩632,388 | ₩643,688 | ₩615,137 | ₩622,408 | -1.58% | 42.3만 |
|---|
| 2026.06.04 | ₩630,387 | ₩633,055 | ₩613,816 | ₩628,972 | -0.22% | 28.1만 |
|---|
| 2026.06.03 | ₩626,798 | ₩635,176 | ₩607,092 | ₩619,713 | -1.13% | 56.8만 |
|---|
| 2026.06.02 | ₩644,596 | ₩647,077 | ₩625,117 | ₩628,599 | -2.48% | 47.3만 |
|---|
| 2026.06.01 | ₩621,194 | ₩644,436 | ₩612,322 | ₩643,368 | +3.57% | 29.6만 |
|---|
| 2026.05.29 | ₩622,128 | ₩637,218 | ₩614,470 | ₩630,227 | +1.30% | 41.9만 |
|---|
| 2026.05.28 | ₩633,335 | ₩637,711 | ₩614,950 | ₩626,011 | -1.16% | 28.7만 |
|---|
| 2026.05.27 | ₩630,760 | ₩641,594 | ₩623,796 | ₩632,401 | +0.26% | 31.4만 |
|---|
| 2026.05.26 | ₩616,818 | ₩632,455 | ₩612,522 | ₩624,249 | +1.20% | 23.1만 |
|---|
| 2026.05.22 | ₩612,615 | ₩622,595 | ₩597,713 | ₩608,693 | -0.64% | 36.7만 |
|---|
| 2026.05.21 | ₩614,323 | ₩621,314 | ₩594,604 | ₩611,388 | -0.48% | 33.7만 |
|---|
| 2026.05.20 | ₩607,532 | ₩629,373 | ₩603,663 | ₩622,355 | +2.44% | 43.4만 |
|---|
| 2026.05.19 | ₩606,131 | ₩611,788 | ₩589,054 | ₩598,980 | -1.18% | 25.5만 |
|---|
| 2026.05.18 | ₩612,709 | ₩619,900 | ₩604,957 | ₩611,468 | -0.20% | 26.7만 |
|---|
| 2026.05.15 | ₩605,531 | ₩617,885 | ₩595,164 | ₩614,230 | +1.44% | 32.1만 |
|---|
| 2026.05.14 | ₩582,957 | ₩617,032 | ₩568,134 | ₩612,776 | +5.12% | 50.4만 |
|---|
| 2026.05.13 | ₩582,143 | ₩587,640 | ₩569,508 | ₩575,592 | -1.13% | 25.7만 |
|---|
| 2026.05.12 | ₩593,870 | ₩594,324 | ₩560,916 | ₩580,342 | -2.28% | 42.9만 |
|---|
| 2026.05.11 | ₩597,819 | ₩606,532 | ₩587,466 | ₩595,284 | -0.42% | 26.1만 |
|---|
| 2026.05.08 | ₩600,087 | ₩604,530 | ₩592,189 | ₩600,114 | +0.00% | 21.2만 |
|---|
| 2026.05.07 | ₩607,999 | ₩613,789 | ₩594,444 | ₩598,967 | -1.49% | 33.7만 |
|---|
| 2026.05.06 | ₩575,592 | ₩606,011 | ₩574,391 | ₩599,580 | +4.17% | 69.4만 |
|---|
| 2026.05.05 | ₩543,678 | ₩568,894 | ₩539,756 | ₩563,438 | +3.63% | 41.8만 |
|---|
| 2026.05.04 | ₩578,981 | ₩579,728 | ₩538,128 | ₩540,463 | -6.65% | 53.4만 |
|---|
| 2026.05.01 | ₩606,131 | ₩611,041 | ₩588,213 | ₩588,720 | -2.87% | 42.8만 |
|---|
| 2026.04.30 | ₩593,523 | ₩603,009 | ₩556,380 | ₩598,807 | +0.89% | 73.7만 |
|---|
| 2026.04.29 | ₩588,907 | ₩602,142 | ₩556,713 | ₩563,077 | -4.39% | 68.2만 |
|---|
| 2026.04.28 | ₩595,485 | ₩598,540 | ₩581,436 | ₩591,469 | -0.67% | 36.7만 |
|---|
| 2026.04.27 | ₩591,122 | ₩606,892 | ₩591,122 | ₩592,803 | +0.28% | 35.5만 |
|---|
| 2026.04.24 | ₩589,814 | ₩600,381 | ₩580,101 | ₩590,295 | +0.08% | 35.8만 |
|---|
| 2026.04.23 | ₩584,037 | ₩595,805 | ₩580,889 | ₩588,347 | +0.74% | 39.6만 |
|---|
| 2026.04.22 | ₩599,527 | ₩599,554 | ₩572,577 | ₩575,645 | -3.98% | 55.1만 |
|---|
| 2026.04.21 | ₩597,606 | ₩602,929 | ₩578,821 | ₩589,454 | -1.36% | 50.5만 |
|---|
| 2026.04.20 | ₩575,912 | ₩597,726 | ₩573,938 | ₩595,485 | +3.40% | 44.9만 |
|---|
| 2026.04.17 | ₩573,751 | ₩593,817 | ₩572,390 | ₩579,328 | +0.97% | 71만 |
|---|
| 2026.04.16 | ₩535,807 | ₩565,439 | ₩535,020 | ₩563,771 | +5.22% | 67.1만 |
|---|
| 2026.04.15 | ₩544,172 | ₩544,172 | ₩525,267 | ₩530,723 | -2.47% | 49만 |
|---|
| 2026.04.14 | ₩536,874 | ₩545,680 | ₩522,878 | ₩539,636 | +0.51% | 52.3만 |
|---|
| 2026.04.13 | ₩533,659 | ₩539,636 | ₩515,634 | ₩529,323 | -0.81% | 59.1만 |
|---|
| 2026.04.10 | ₩536,887 | ₩541,664 | ₩530,523 | ₩536,140 | -0.14% | 29.7만 |
|---|
| 2026.04.09 | ₩536,420 | ₩543,345 | ₩526,761 | ₩535,900 | -0.10% | 38.4만 |
|---|
| 2026.04.08 | ₩519,196 | ₩544,345 | ₩518,876 | ₩534,086 | +2.87% | 68.8만 |
|---|
| 2026.04.07 | ₩498,089 | ₩505,668 | ₩489,924 | ₩501,131 | +0.61% | 54.3만 |
|---|
| 2026.04.06 | ₩469,525 | ₩496,929 | ₩467,964 | ₩496,382 | +5.72% | 45.6만 |
|---|
| 2026.04.02 | ₩458,304 | ₩486,976 | ₩453,448 | ₩472,673 | +3.14% | 29.6만 |
|---|
| 2026.04.01 | ₩474,821 | ₩488,030 | ₩472,113 | ₩473,474 | -0.28% | 45.4만 |
|---|
| 2026.03.31 | ₩448,298 | ₩474,368 | ₩448,298 | ₩468,671 | +4.54% | 43.3만 |
|---|
| 2026.03.30 | ₩451,020 | ₩458,344 | ₩443,401 | ₩448,298 | -0.60% | 52.7만 |
|---|
| 2026.03.27 | ₩442,588 | ₩447,297 | ₩436,330 | ₩446,030 | +0.78% | 65.3만 |
|---|
| 2026.03.26 | ₩452,687 | ₩460,065 | ₩441,867 | ₩449,325 | -0.74% | 41.2만 |
|---|
| 2026.03.25 | ₩440,013 | ₩460,639 | ₩440,013 | ₩459,438 | +4.41% | 53.6만 |
|---|
| 2026.03.24 | ₩430,660 | ₩455,836 | ₩428,632 | ₩440,626 | +2.31% | 40.3만 |
|---|
| 2026.03.23 | ₩445,803 | ₩461,413 | ₩437,651 | ₩439,586 | -1.39% | 44.4만 |
|---|
| 2026.03.20 | ₩431,100 | ₩432,234 | ₩418,839 | ₩425,110 | -1.39% | 56.3만 |
|---|
| 2026.03.19 | ₩420,627 | ₩429,059 | ₩412,155 | ₩428,499 | +1.87% | 75.3만 |
|---|
| 2026.03.18 | ₩434,716 | ₩442,081 | ₩429,566 | ₩430,446 | -0.98% | 46.4만 |
|---|
| 2026.03.17 | ₩444,509 | ₩459,198 | ₩437,451 | ₩438,892 | -1.26% | 62.4만 |
|---|
| 2026.03.16 | ₩435,970 | ₩440,253 | ₩423,495 | ₩437,224 | +0.29% | 43.6만 |
|---|
| 2026.03.13 | ₩422,628 | ₩429,566 | ₩413,596 | ₩428,272 | +1.34% | 55.7만 |
|---|
| 2026.03.12 | ₩443,948 | ₩450,953 | ₩419,706 | ₩421,267 | -5.11% | 94.4만 |
|---|
| 2026.03.11 | ₩468,777 | ₩471,406 | ₩449,245 | ₩455,502 | -2.83% | 53.5만 |
|---|
| 2026.03.10 | ₩489,604 | ₩499,530 | ₩471,859 | ₩475,008 | -2.98% | 71.1만 |
|---|
| 2026.03.09 | ₩471,673 | ₩493,126 | ₩451,473 | ₩492,019 | +4.31% | 101.1만 |
|---|
| 2026.03.06 | ₩515,100 | ₩515,127 | ₩470,072 | ₩480,011 | -6.81% | 85.8만 |
|---|
| 2026.03.05 | ₩544,425 | ₩549,509 | ₩520,957 | ₩529,162 | -2.80% | 57.2만 |
|---|
| 2026.03.04 | ₩561,903 | ₩573,844 | ₩546,587 | ₩552,924 | -1.60% | 60.5만 |
|---|
| 2026.03.03 | ₩528,549 | ₩554,659 | ₩521,905 | ₩552,431 | +4.52% | 42.9만 |
|---|
| 2026.03.02 | ₩532,405 | ₩556,660 | ₩526,881 | ₩544,065 | +2.19% | 57.9만 |
|---|
| 2026.02.27 | ₩534,166 | ₩547,654 | ₩530,257 | ₩540,863 | +1.25% | 47.1만 |
|---|
| 2026.02.26 | ₩514,860 | ₩540,957 | ₩514,860 | ₩539,222 | +4.73% | 51만 |
|---|
| 2026.02.25 | ₩539,582 | ₩539,582 | ₩506,988 | ₩512,765 | -4.97% | 81.4만 |
|---|
| 2026.02.24 | ₩530,710 | ₩544,639 | ₩514,740 | ₩535,753 | +0.95% | 29.1만 |
|---|
| 2026.02.23 | ₩543,692 | ₩547,828 | ₩519,810 | ₩529,669 | -2.58% | 52.3만 |
|---|
| 2026.02.20 | ₩519,143 | ₩552,831 | ₩517,915 | ₩549,189 | +5.79% | 41.6만 |
|---|
| 2026.02.19 | ₩517,542 | ₩527,361 | ₩517,542 | ₩523,892 | +1.23% | 25만 |
|---|
| 2026.02.18 | ₩513,339 | ₩526,307 | ₩508,643 | ₩520,797 | +1.45% | 27.8만 |
|---|
| 2026.02.17 | ₩516,394 | ₩526,134 | ₩512,138 | ₩518,129 | +0.34% | 40.3만 |
|---|
| 2026.02.13 | ₩509,497 | ₩520,450 | ₩506,441 | ₩513,539 | +0.79% | 56.5만 |
|---|
| 2026.02.12 | ₩528,936 | ₩528,936 | ₩477,156 | ₩505,761 | -4.38% | 82.2만 |
|---|
| 2026.02.11 | ₩514,580 | ₩539,155 | ₩514,060 | ₩518,569 | +0.78% | 64.6만 |
|---|
| 2026.02.10 | ₩519,797 | ₩528,989 | ₩499,650 | ₩509,176 | -2.04% | 140.8만 |
|---|
| 2026.02.09 | ₩553,458 | ₩555,699 | ₩536,074 | ₩546,480 | -1.26% | 82.3만 |
|---|
| 2026.02.06 | ₩536,807 | ₩557,487 | ₩534,086 | ₩554,298 | +3.26% | 76.3만 |
|---|
| 2026.02.05 | ₩542,771 | ₩550,443 | ₩531,004 | ₩540,009 | -0.51% | 65만 |
|---|
| 2026.02.04 | ₩500,117 | ₩541,917 | ₩500,117 | ₩541,610 | +8.30% | 100.3만 |
|---|
| 2026.02.03 | ₩490,004 | ₩508,323 | ₩487,096 | ₩499,357 | +1.91% | 43.5만 |
|---|
| 2026.02.02 | ₩446,777 | ₩495,835 | ₩446,777 | ₩490,645 | +9.82% | 104.7만 |
|---|
| 2026.01.30 | ₩450,006 | ₩455,342 | ₩445,936 | ₩446,777 | -0.72% | 49.8만 |
|---|
| 2026.01.29 | ₩466,963 | ₩471,993 | ₩449,792 | ₩455,996 | -2.35% | 64만 |
|---|
| 2026.01.28 | ₩469,538 | ₩473,621 | ₩461,199 | ₩466,790 | -0.59% | 37.4만 |
|---|
| 2026.01.27 | ₩461,693 | ₩467,337 | ₩459,398 | ₩466,963 | +1.14% | 30.8만 |
|---|
| 2026.01.26 | ₩467,243 | ₩474,848 | ₩454,875 | ₩462,267 | -1.07% | 38만 |
|---|
| 2026.01.23 | ₩480,652 | ₩483,200 | ₩463,774 | ₩468,711 | -2.48% | 45.6만 |
|---|
| 2026.01.22 | ₩479,558 | ₩493,166 | ₩476,502 | ₩480,758 | +0.25% | 50.6만 |
|---|
| 2026.01.21 | ₩459,879 | ₩487,389 | ₩459,705 | ₩479,558 | +4.28% | 45.7만 |
|---|
| 2026.01.20 | ₩461,520 | ₩465,522 | ₩450,646 | ₩454,689 | -1.48% | 54.7만 |
|---|
| 2026.01.16 | ₩472,940 | ₩478,317 | ₩462,320 | ₩468,150 | -1.01% | 53.3만 |
|---|
| 2026.01.15 | ₩481,639 | ₩485,108 | ₩475,742 | ₩478,637 | -0.62% | 36.5만 |
|---|
| 2026.01.14 | ₩472,153 | ₩484,134 | ₩467,537 | ₩477,930 | +1.22% | 50.3만 |
|---|
| 2026.01.13 | ₩483,000 | ₩489,804 | ₩473,034 | ₩475,742 | -1.50% | 62.7만 |
|---|
| 2026.01.12 | ₩488,844 | ₩496,955 | ₩482,133 | ₩487,883 | -0.20% | 32.1만 |
|---|
| 2026.01.09 | ₩493,153 | ₩502,052 | ₩483,200 | ₩489,591 | -0.72% | 43.6만 |
|---|
| 2026.01.08 | ₩468,137 | ₩490,725 | ₩462,413 | ₩489,230 | +4.51% | 40.7만 |
|---|
| 2026.01.07 | ₩485,882 | ₩493,420 | ₩472,860 | ₩477,209 | -1.78% | 43.8만 |
|---|
| 2026.01.06 | ₩477,556 | ₩491,512 | ₩476,889 | ₩487,803 | +2.15% | 87만 |
|---|
| 2026.01.05 | ₩448,831 | ₩477,877 | ₩443,735 | ₩470,979 | +4.93% | 50.9만 |
|---|
| 2026.01.02 | ₩436,290 | ₩450,326 | ₩431,060 | ₩449,845 | +3.11% | 25.8만 |
|---|
| 2025.12.31 | ₩439,025 | ₩444,589 | ₩434,609 | ₩435,636 | -0.77% | 29.1만 |
|---|
| 2025.12.30 | ₩439,265 | ₩444,816 | ₩436,877 | ₩443,401 | +0.94% | 38.6만 |
|---|
| 2025.12.29 | ₩441,093 | ₩446,150 | ₩433,435 | ₩442,067 | +0.22% | 35.5만 |
|---|
| 2025.12.26 | ₩436,624 | ₩441,760 | ₩434,516 | ₩441,640 | +1.15% | 16.7만 |
|---|
| 2025.12.24 | ₩431,927 | ₩441,614 | ₩431,074 | ₩440,199 | +1.92% | 15.4만 |
|---|
| 2025.12.23 | ₩438,318 | ₩444,936 | ₩434,276 | ₩438,025 | -0.07% | 29.1만 |
|---|
| 2025.12.22 | ₩428,659 | ₩442,441 | ₩426,044 | ₩441,120 | +2.91% | 47.3만 |
|---|
| 2025.12.19 | ₩439,065 | ₩439,065 | ₩421,788 | ₩427,325 | -2.67% | 86.9만 |
|---|
| 2025.12.18 | ₩443,775 | ₩449,072 | ₩434,769 | ₩438,999 | -1.08% | 61만 |
|---|
| 2025.12.17 | ₩450,379 | ₩454,088 | ₩437,024 | ₩437,611 | -2.83% | 43.6만 |
|---|
| 2025.12.16 | ₩459,905 | ₩459,905 | ₩446,697 | ₩453,314 | -1.43% | 39.3만 |
|---|
| 2025.12.15 | ₩459,665 | ₩461,426 | ₩445,976 | ₩453,048 | -1.44% | 43.1만 |
|---|
| 2025.12.12 | ₩459,385 | ₩465,842 | ₩452,354 | ₩460,359 | +0.21% | 43.7만 |
|---|
| 2025.12.11 | ₩464,014 | ₩478,304 | ₩453,621 | ₩458,504 | -1.19% | 62.9만 |
|---|
| 2025.12.10 | ₩439,759 | ₩468,764 | ₩433,088 | ₩464,268 | +5.57% | 52.9만 |
|---|
| 2025.12.09 | ₩445,056 | ₩446,390 | ₩436,130 | ₩439,812 | -1.18% | 35.7만 |
|---|
| 2025.12.08 | ₩447,871 | ₩453,341 | ₩440,053 | ₩442,387 | -1.22% | 47.6만 |
|---|
| 2025.12.05 | ₩434,529 | ₩446,283 | ₩434,529 | ₩441,494 | +1.60% | 54.5만 |
|---|
| 2025.12.04 | ₩434,249 | ₩448,858 | ₩433,462 | ₩438,185 | +0.91% | 76.6만 |
|---|
| 2025.12.03 | ₩420,827 | ₩441,147 | ₩417,278 | ₩435,236 | +3.42% | 98.1만 |
|---|
| 2025.12.02 | ₩411,234 | ₩421,534 | ₩391,142 | ₩419,600 | +2.03% | 97.4만 |
|---|
| 2025.12.01 | ₩370,542 | ₩400,241 | ₩369,154 | ₩391,115 | +5.55% | 50.2만 |
|---|
| 2025.11.28 | ₩374,398 | ₩379,307 | ₩370,422 | ₩375,652 | +0.33% | 17.6만 |
|---|
| 2025.11.26 | ₩367,900 | ₩378,960 | ₩367,900 | ₩372,863 | +1.35% | 32만 |
|---|
| 2025.11.25 | ₩363,724 | ₩374,344 | ₩356,866 | ₩373,290 | +2.63% | 27만 |
|---|
| 2025.11.24 | ₩360,362 | ₩365,632 | ₩356,413 | ₩362,964 | +0.72% | 40.6만 |
|---|
| 2025.11.21 | ₩334,185 | ₩370,302 | ₩334,185 | ₩362,176 | +8.38% | 72.7만 |
|---|
| 2025.11.20 | ₩342,884 | ₩347,807 | ₩332,638 | ₩334,185 | -2.54% | 30.7만 |
|---|
| 2025.11.19 | ₩347,847 | ₩352,877 | ₩335,253 | ₩337,881 | -2.87% | 61.1만 |
|---|
| 2025.11.18 | ₩348,835 | ₩357,427 | ₩343,925 | ₩348,861 | +0.01% | 37.2만 |
|---|
| 2025.11.17 | ₩357,800 | ₩363,057 | ₩346,046 | ₩349,969 | -2.19% | 55.7만 |
|---|
| 2025.11.14 | ₩360,229 | ₩363,284 | ₩352,477 | ₩357,454 | -0.77% | 41.8만 |
|---|
| 2025.11.13 | ₩375,892 | ₩383,363 | ₩361,123 | ₩362,870 | -3.46% | 48.7만 |
|---|
| 2025.11.12 | ₩377,573 | ₩386,579 | ₩377,440 | ₩380,295 | +0.72% | 29.6만 |
|---|
| 2025.11.11 | ₩373,744 | ₩376,199 | ₩364,018 | ₩374,811 | +0.29% | 37.7만 |
|---|
| 2025.11.10 | ₩377,960 | ₩377,960 | ₩360,482 | ₩370,382 | -2.01% | 56.7만 |
|---|
| 2025.11.07 | ₩365,565 | ₩379,054 | ₩360,362 | ₩376,652 | +3.03% | 35.8만 |
|---|
| 2025.11.06 | ₩375,638 | ₩376,906 | ₩363,417 | ₩365,312 | -2.75% | 48.1만 |
|---|
| 2025.11.05 | ₩379,854 | ₩386,405 | ₩367,046 | ₩377,480 | -0.63% | 41.1만 |
|---|
| 2025.11.04 | ₩376,572 | ₩385,418 | ₩370,275 | ₩384,551 | +2.12% | 48.3만 |
|---|
| 2025.11.03 | ₩388,513 | ₩389,007 | ₩368,847 | ₩379,681 | -2.27% | 47.3만 |
|---|
| 2025.10.31 | ₩370,995 | ₩394,317 | ₩367,046 | ₩390,248 | +5.19% | 66.5만 |
|---|
| 2025.10.30 | ₩370,902 | ₩384,991 | ₩354,999 | ₩378,200 | +1.97% | 174.1만 |
|---|
| 2025.10.29 | ₩379,374 | ₩387,032 | ₩368,234 | ₩370,048 | -2.46% | 135.3만 |
|---|
| 2025.10.28 | ₩388,833 | ₩389,087 | ₩378,600 | ₩379,347 | -2.44% | 54.4만 |
|---|
| 2025.10.27 | ₩387,966 | ₩390,861 | ₩380,241 | ₩386,005 | -0.51% | 50만 |
|---|
| 2025.10.24 | ₩395,224 | ₩398,640 | ₩385,738 | ₩387,112 | -2.05% | 39.7만 |
|---|
| 2025.10.23 | ₩407,645 | ₩412,048 | ₩383,043 | ₩389,554 | -4.44% | 68.3만 |
|---|
| 2025.10.22 | ₩420,867 | ₩428,338 | ₩412,168 | ₩412,715 | -1.94% | 52.7만 |
|---|
| 2025.10.21 | ₩411,875 | ₩427,872 | ₩411,715 | ₩424,976 | +3.18% | 39.9만 |
|---|
| 2025.10.20 | ₩410,594 | ₩427,458 | ₩410,594 | ₩414,116 | +0.86% | 37.5만 |
|---|
| 2025.10.17 | ₩402,415 | ₩412,262 | ₩402,415 | ₩409,113 | +1.66% | 49.1만 |
|---|
| 2025.10.16 | ₩406,858 | ₩412,262 | ₩398,973 | ₩406,004 | -0.21% | 59.7만 |
|---|
| 2025.10.15 | ₩408,513 | ₩408,513 | ₩394,851 | ₩395,945 | -3.08% | 39.9만 |
|---|
| 2025.10.14 | ₩389,247 | ₩401,495 | ₩388,260 | ₩397,666 | +2.16% | 38.9만 |
|---|
| 2025.10.13 | ₩400,601 | ₩404,804 | ₩393,863 | ₩395,584 | -1.25% | 24만 |
|---|
| 2025.10.10 | ₩423,469 | ₩424,923 | ₩390,141 | ₩392,556 | -7.30% | 40.2만 |
|---|