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 | ₩455,999 | ₩457,761 | ₩448,288 | ₩449,288 | -1.47% | 21.8만 |
| 2026.10.08 | ₩447,167 | ₩459,242 | ₩446,353 | ₩455,306 | +1.82% | 41.9만 |
| 2026.10.07 | ₩450,970 | ₩457,614 | ₩444,579 | ₩446,580 | -0.97% | 28만 |
| 2026.10.06 | ₩465,099 | ₩470,475 | ₩451,503 | ₩455,826 | -1.99% | 34.5만 |
| 2026.10.05 | ₩468,541 | ₩475,719 | ₩453,998 | ₩461,817 | -1.44% | 41.8만 |
| 2026.10.02 | ₩466,953 | ₩478,014 | ₩462,510 | ₩468,461 | +0.32% | 41.1만 |
| 2026.10.01 | ₩441,243 | ₩460,642 | ₩436,200 | ₩459,468 | +4.13% | 44.4만 |
| 2026.09.30 | ₩452,357 | ₩453,625 | ₩441,937 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩445,273 |
| -1.57% |
| 28.2만 |
| 2026.09.29 | ₩441,030 | ₩449,956 | ₩439,842 | ₩448,715 | +1.74% | 20.2만 |
|---|
| 2026.09.28 | ₩432,571 | ₩443,351 | ₩429,676 | ₩440,616 | +1.86% | 39.2만 |
|---|
| 2026.09.25 | ₩443,205 | ₩446,447 | ₩428,995 | ₩432,571 | -2.40% | 45.6만 |
|---|
| 2026.09.24 | ₩458,761 | ₩461,243 | ₩443,458 | ₩444,579 | -3.09% | 29.7만 |
|---|
| 2026.09.23 | ₩463,297 | ₩470,702 | ₩455,506 | ₩458,761 | -0.98% | 37.3만 |
|---|
| 2026.09.22 | ₩468,594 | ₩477,253 | ₩464,298 | ₩464,805 | -0.81% | 35.6만 |
|---|
| 2026.09.21 | ₩457,560 | ₩465,325 | ₩448,128 | ₩464,351 | +1.48% | 24.4만 |
|---|
| 2026.09.18 | ₩455,706 | ₩458,534 | ₩448,701 | ₩456,587 | +0.19% | 38.4만 |
|---|
| 2026.09.17 | ₩470,502 | ₩478,174 | ₩455,626 | ₩456,026 | -3.08% | 25.9만 |
|---|
| 2026.09.16 | ₩462,110 | ₩472,303 | ₩453,424 | ₩458,334 | -0.82% | 38.7만 |
|---|
| 2026.09.15 | ₩468,487 | ₩479,014 | ₩463,351 | ₩472,036 | +0.76% | 34.9만 |
|---|
| 2026.09.14 | ₩461,950 | ₩469,622 | ₩459,855 | ₩468,341 | +1.38% | 31.5만 |
|---|
| 2026.09.11 | ₩464,925 | ₩469,461 | ₩459,135 | ₩468,367 | +0.74% | 42.3만 |
|---|
| 2026.09.10 | ₩463,364 | ₩472,717 | ₩459,148 | ₩461,630 | -0.37% | 31.3만 |
|---|
| 2026.09.09 | ₩471,770 | ₩477,453 | ₩459,295 | ₩462,364 | -1.99% | 35.6만 |
|---|
| 2026.09.08 | ₩477,560 | ₩482,043 | ₩472,904 | ₩473,424 | -0.87% | 26만 |
|---|
| 2026.09.04 | ₩459,362 | ₩478,240 | ₩455,693 | ₩477,560 | +3.96% | 46.6만 |
|---|
| 2026.09.03 | ₩444,926 | ₩461,723 | ₩434,959 | ₩461,376 | +3.70% | 40.1만 |
|---|
| 2026.09.02 | ₩444,192 | ₩451,303 | ₩433,051 | ₩443,004 | -0.27% | 25.6만 |
|---|
| 2026.09.01 | ₩467,954 | ₩474,985 | ₩441,604 | ₩442,444 | -5.45% | 48.6만 |
|---|
| 2026.08.31 | ₩467,407 | ₩476,012 | ₩460,149 | ₩473,811 | +1.37% | 40.8만 |
|---|
| 2026.08.28 | ₩479,348 | ₩487,620 | ₩465,032 | ₩469,968 | -1.96% | 38.8만 |
|---|
| 2026.08.27 | ₩466,740 | ₩478,094 | ₩466,740 | ₩471,076 | +0.93% | 37.1만 |
|---|
| 2026.08.26 | ₩458,388 | ₩471,676 | ₩453,091 | ₩466,740 | +1.82% | 57.1만 |
|---|
| 2026.08.25 | ₩472,677 | ₩472,677 | ₩458,174 | ₩458,855 | -2.92% | 34.3만 |
|---|
| 2026.08.24 | ₩484,578 | ₩488,180 | ₩460,242 | ₩466,353 | -3.76% | 36.8만 |
|---|
| 2026.08.21 | ₩484,645 | ₩492,903 | ₩477,467 | ₩483,177 | -0.30% | 28만 |
|---|
| 2026.08.20 | ₩473,077 | ₩487,099 | ₩471,143 | ₩479,815 | +1.42% | 23.3만 |
|---|
| 2026.08.19 | ₩499,587 | ₩500,321 | ₩476,493 | ₩479,228 | -4.08% | 32만 |
|---|
| 2026.08.18 | ₩509,914 | ₩511,382 | ₩490,982 | ₩492,209 | -3.47% | 52.8만 |
|---|
| 2026.08.17 | ₩511,649 | ₩519,747 | ₩510,595 | ₩513,957 | +0.45% | 47만 |
|---|
| 2026.08.14 | ₩500,335 | ₩514,864 | ₩500,335 | ₩512,756 | +2.48% | 61.1만 |
|---|
| 2026.08.13 | ₩486,979 | ₩512,462 | ₩486,979 | ₩507,286 | +4.17% | 76.1만 |
|---|
| 2026.08.12 | ₩480,722 | ₩492,289 | ₩477,747 | ₩486,526 | +1.21% | 37.2만 |
|---|
| 2026.08.11 | ₩475,959 | ₩484,845 | ₩470,422 | ₩476,252 | +0.06% | 45.5만 |
|---|
| 2026.08.10 | ₩480,535 | ₩490,528 | ₩473,037 | ₩474,665 | -1.22% | 38.2만 |
|---|
| 2026.08.07 | ₩482,737 | ₩492,463 | ₩476,799 | ₩485,925 | +0.66% | 31.2만 |
|---|
| 2026.08.06 | ₩472,610 | ₩484,218 | ₩467,247 | ₩482,737 | +2.14% | 50.2만 |
|---|
| 2026.08.05 | ₩492,490 | ₩499,788 | ₩475,585 | ₩476,052 | -3.34% | 64.1만 |
|---|
| 2026.08.04 | ₩481,509 | ₩500,281 | ₩481,509 | ₩499,427 | +3.72% | 72만 |
|---|
| 2026.08.03 | ₩464,445 | ₩480,789 | ₩460,856 | ₩480,442 | +3.44% | 59.4만 |
|---|
| 2026.07.31 | ₩482,510 | ₩482,510 | ₩456,533 | ₩463,804 | -3.88% | 82.2만 |
|---|
| 2026.07.30 | ₩510,888 | ₩520,334 | ₩455,746 | ₩467,807 | -8.43% | 141.6만 |
|---|
| 2026.07.29 | ₩539,186 | ₩539,200 | ₩517,839 | ₩526,258 | -2.40% | 55.4만 |
|---|
| 2026.07.28 | ₩556,117 | ₩562,441 | ₩543,242 | ₩547,005 | -1.64% | 47.2만 |
|---|
| 2026.07.27 | ₩567,444 | ₩569,406 | ₩549,086 | ₩560,253 | -1.27% | 51.2만 |
|---|
| 2026.07.24 | ₩568,592 | ₩575,596 | ₩553,235 | ₩565,270 | -0.58% | 29.2만 |
|---|
| 2026.07.23 | ₩568,899 | ₩570,833 | ₩551,728 | ₩569,099 | +0.04% | 33.7만 |
|---|
| 2026.07.22 | ₩575,249 | ₩582,241 | ₩565,750 | ₩568,752 | -1.13% | 24.5만 |
|---|
| 2026.07.21 | ₩574,996 | ₩578,758 | ₩559,466 | ₩577,998 | +0.52% | 33.7만 |
|---|
| 2026.07.20 | ₩580,333 | ₩580,333 | ₩568,925 | ₩571,060 | -1.60% | 32.9만 |
|---|
| 2026.07.17 | ₩584,562 | ₩587,030 | ₩572,261 | ₩582,841 | -0.29% | 91.4만 |
|---|
| 2026.07.16 | ₩566,297 | ₩586,096 | ₩564,683 | ₩584,762 | +3.26% | 44.7만 |
|---|
| 2026.07.15 | ₩572,861 | ₩579,078 | ₩548,099 | ₩556,424 | -2.87% | 54.3만 |
|---|
| 2026.07.14 | ₩580,092 | ₩581,800 | ₩568,912 | ₩577,344 | -0.47% | 36.4만 |
|---|
| 2026.07.13 | ₩570,686 | ₩580,466 | ₩561,107 | ₩576,450 | +1.01% | 32.1만 |
|---|
| 2026.07.10 | ₩567,231 | ₩572,274 | ₩554,703 | ₩561,454 | -1.02% | 34.9만 |
|---|
| 2026.07.09 | ₩562,388 | ₩571,047 | ₩559,506 | ₩562,081 | -0.05% | 26.1만 |
|---|
| 2026.07.08 | ₩555,036 | ₩563,388 | ₩535,717 | ₩553,222 | -0.33% | 59.7만 |
|---|
| 2026.07.07 | ₩563,455 | ₩563,455 | ₩553,502 | ₩555,023 | -1.50% | 34.5만 |
|---|
| 2026.07.06 | ₩556,918 | ₩564,096 | ₩550,607 | ₩557,545 | +0.11% | 23.5만 |
|---|
| 2026.07.02 | ₩562,841 | ₩568,405 | ₩547,298 | ₩555,944 | -1.23% | 27.8만 |
|---|
| 2026.07.01 | ₩570,686 | ₩573,035 | ₩547,205 | ₩557,892 | -2.24% | 42.9만 |
|---|
| 2026.06.30 | ₩567,978 | ₩569,659 | ₩549,339 | ₩561,907 | -1.07% | 30.4만 |
|---|
| 2026.06.29 | ₩571,527 | ₩580,319 | ₩561,427 | ₩567,978 | -0.62% | 33.3만 |
|---|
| 2026.06.26 | ₩575,610 | ₩578,785 | ₩561,374 | ₩574,382 | -0.21% | 55.9만 |
|---|
| 2026.06.25 | ₩576,957 | ₩593,461 | ₩572,448 | ₩578,625 | +0.29% | 24.6만 |
|---|
| 2026.06.24 | ₩580,760 | ₩587,110 | ₩564,923 | ₩571,620 | -1.57% | 25.9만 |
|---|
| 2026.06.23 | ₩583,428 | ₩587,257 | ₩573,862 | ₩574,862 | -1.47% | 29.7만 |
|---|
| 2026.06.22 | ₩579,999 | ₩593,114 | ₩578,838 | ₩581,774 | +0.31% | 27.3만 |
|---|
| 2026.06.18 | ₩581,186 | ₩586,683 | ₩574,355 | ₩580,533 | -0.11% | 50.1만 |
|---|
| 2026.06.17 | ₩608,951 | ₩608,951 | ₩563,482 | ₩568,178 | -6.70% | 71만 |
|---|
| 2026.06.16 | ₩629,791 | ₩635,875 | ₩608,057 | ₩609,751 | -3.18% | 36.3만 |
|---|
| 2026.06.15 | ₩644,240 | ₩649,390 | ₩627,283 | ₩632,660 | -1.80% | 69.5만 |
|---|
| 2026.06.12 | ₩650,805 | ₩653,847 | ₩636,889 | ₩644,240 | -1.01% | 38.3만 |
|---|
| 2026.06.11 | ₩628,457 | ₩653,046 | ₩624,241 | ₩649,937 | +3.42% | 50.6만 |
|---|
| 2026.06.10 | ₩587,044 | ₩634,007 | ₩573,715 | ₩618,664 | +5.39% | 75.2만 |
|---|
| 2026.06.09 | ₩651,191 | ₩660,037 | ₩613,447 | ₩639,477 | -1.80% | 59.1만 |
|---|
| 2026.06.08 | ₩627,363 | ₩652,993 | ₩622,066 | ₩641,318 | +2.22% | 33.2만 |
|---|
| 2026.06.05 | ₩632,393 | ₩643,693 | ₩615,142 | ₩622,413 | -1.58% | 42.3만 |
|---|
| 2026.06.04 | ₩630,391 | ₩633,060 | ₩613,821 | ₩628,977 | -0.22% | 28.1만 |
|---|
| 2026.06.03 | ₩626,802 | ₩635,181 | ₩607,096 | ₩619,718 | -1.13% | 56.8만 |
|---|
| 2026.06.02 | ₩644,601 | ₩647,082 | ₩625,121 | ₩628,604 | -2.48% | 47.3만 |
|---|
| 2026.06.01 | ₩621,199 | ₩644,440 | ₩612,327 | ₩643,373 | +3.57% | 29.6만 |
|---|
| 2026.05.29 | ₩622,133 | ₩637,222 | ₩614,475 | ₩630,231 | +1.30% | 41.9만 |
|---|
| 2026.05.28 | ₩633,340 | ₩637,716 | ₩614,955 | ₩626,015 | -1.16% | 28.7만 |
|---|
| 2026.05.27 | ₩630,765 | ₩641,599 | ₩623,801 | ₩632,406 | +0.26% | 31.4만 |
|---|
| 2026.05.26 | ₩616,823 | ₩632,459 | ₩612,527 | ₩624,254 | +1.20% | 23.1만 |
|---|
| 2026.05.22 | ₩612,620 | ₩622,600 | ₩597,717 | ₩608,698 | -0.64% | 36.7만 |
|---|
| 2026.05.21 | ₩614,328 | ₩621,319 | ₩594,608 | ₩611,393 | -0.48% | 33.7만 |
|---|
| 2026.05.20 | ₩607,537 | ₩629,377 | ₩603,668 | ₩622,360 | +2.44% | 43.4만 |
|---|
| 2026.05.19 | ₩606,136 | ₩611,793 | ₩589,058 | ₩598,985 | -1.18% | 25.5만 |
|---|
| 2026.05.18 | ₩612,713 | ₩619,905 | ₩604,962 | ₩611,473 | -0.20% | 26.7만 |
|---|
| 2026.05.15 | ₩605,535 | ₩617,890 | ₩595,169 | ₩614,234 | +1.44% | 32.1만 |
|---|
| 2026.05.14 | ₩582,961 | ₩617,036 | ₩568,138 | ₩612,780 | +5.12% | 50.4만 |
|---|
| 2026.05.13 | ₩582,147 | ₩587,644 | ₩569,512 | ₩575,596 | -1.13% | 25.7만 |
|---|
| 2026.05.12 | ₩593,875 | ₩594,328 | ₩560,920 | ₩580,346 | -2.28% | 42.9만 |
|---|
| 2026.05.11 | ₩597,824 | ₩606,536 | ₩587,471 | ₩595,289 | -0.42% | 26.1만 |
|---|
| 2026.05.08 | ₩600,092 | ₩604,535 | ₩592,194 | ₩600,119 | +0.00% | 21.2만 |
|---|
| 2026.05.07 | ₩608,004 | ₩613,794 | ₩594,448 | ₩598,971 | -1.49% | 33.7만 |
|---|
| 2026.05.06 | ₩575,596 | ₩606,016 | ₩574,395 | ₩599,585 | +4.17% | 69.4만 |
|---|
| 2026.05.05 | ₩543,682 | ₩568,899 | ₩539,760 | ₩563,442 | +3.63% | 41.8만 |
|---|
| 2026.05.04 | ₩578,985 | ₩579,732 | ₩538,132 | ₩540,467 | -6.65% | 53.4만 |
|---|
| 2026.05.01 | ₩606,136 | ₩611,046 | ₩588,218 | ₩588,725 | -2.87% | 42.8만 |
|---|
| 2026.04.30 | ₩593,528 | ₩603,014 | ₩556,384 | ₩598,811 | +0.89% | 73.7만 |
|---|
| 2026.04.29 | ₩588,911 | ₩602,147 | ₩556,717 | ₩563,082 | -4.39% | 68.2만 |
|---|
| 2026.04.28 | ₩595,489 | ₩598,544 | ₩581,440 | ₩591,473 | -0.67% | 36.7만 |
|---|
| 2026.04.27 | ₩591,126 | ₩606,896 | ₩591,126 | ₩592,807 | +0.28% | 35.5만 |
|---|
| 2026.04.24 | ₩589,819 | ₩600,386 | ₩580,106 | ₩590,299 | +0.08% | 35.8만 |
|---|
| 2026.04.23 | ₩584,042 | ₩595,809 | ₩580,893 | ₩588,351 | +0.74% | 39.6만 |
|---|
| 2026.04.22 | ₩599,532 | ₩599,558 | ₩572,581 | ₩575,650 | -3.98% | 55.1만 |
|---|
| 2026.04.21 | ₩597,610 | ₩602,934 | ₩578,825 | ₩589,458 | -1.36% | 50.5만 |
|---|
| 2026.04.20 | ₩575,916 | ₩597,730 | ₩573,942 | ₩595,489 | +3.40% | 44.9만 |
|---|
| 2026.04.17 | ₩573,755 | ₩593,821 | ₩572,394 | ₩579,332 | +0.97% | 71만 |
|---|
| 2026.04.16 | ₩535,811 | ₩565,443 | ₩535,024 | ₩563,775 | +5.22% | 67.1만 |
|---|
| 2026.04.15 | ₩544,176 | ₩544,176 | ₩525,271 | ₩530,727 | -2.47% | 49만 |
|---|
| 2026.04.14 | ₩536,878 | ₩545,684 | ₩522,882 | ₩539,640 | +0.51% | 52.3만 |
|---|
| 2026.04.13 | ₩533,663 | ₩539,640 | ₩515,638 | ₩529,327 | -0.81% | 59.1만 |
|---|
| 2026.04.10 | ₩536,891 | ₩541,668 | ₩530,527 | ₩536,144 | -0.14% | 29.7만 |
|---|
| 2026.04.09 | ₩536,424 | ₩543,349 | ₩526,765 | ₩535,904 | -0.10% | 38.4만 |
|---|
| 2026.04.08 | ₩519,200 | ₩544,350 | ₩518,880 | ₩534,090 | +2.87% | 68.8만 |
|---|
| 2026.04.07 | ₩498,093 | ₩505,671 | ₩489,928 | ₩501,135 | +0.61% | 54.3만 |
|---|
| 2026.04.06 | ₩469,528 | ₩496,932 | ₩467,967 | ₩496,385 | +5.72% | 45.6만 |
|---|
| 2026.04.02 | ₩458,308 | ₩486,979 | ₩453,451 | ₩472,677 | +3.14% | 29.6만 |
|---|
| 2026.04.01 | ₩474,825 | ₩488,033 | ₩472,116 | ₩473,477 | -0.28% | 45.4만 |
|---|
| 2026.03.31 | ₩448,301 | ₩474,371 | ₩448,301 | ₩468,674 | +4.54% | 43.3만 |
|---|
| 2026.03.30 | ₩451,023 | ₩458,348 | ₩443,405 | ₩448,301 | -0.60% | 52.7만 |
|---|
| 2026.03.27 | ₩442,591 | ₩447,301 | ₩436,334 | ₩446,033 | +0.78% | 65.3만 |
|---|
| 2026.03.26 | ₩452,691 | ₩460,069 | ₩441,870 | ₩449,329 | -0.74% | 41.2만 |
|---|
| 2026.03.25 | ₩440,016 | ₩460,642 | ₩440,016 | ₩459,442 | +4.41% | 53.6만 |
|---|
| 2026.03.24 | ₩430,663 | ₩455,839 | ₩428,635 | ₩440,630 | +2.31% | 40.3만 |
|---|
| 2026.03.23 | ₩445,806 | ₩461,416 | ₩437,654 | ₩439,589 | -1.39% | 44.4만 |
|---|
| 2026.03.20 | ₩431,103 | ₩432,238 | ₩418,842 | ₩425,113 | -1.39% | 56.3만 |
|---|
| 2026.03.19 | ₩420,630 | ₩429,062 | ₩412,158 | ₩428,502 | +1.87% | 75.3만 |
|---|
| 2026.03.18 | ₩434,719 | ₩442,084 | ₩429,569 | ₩430,450 | -0.98% | 46.4만 |
|---|
| 2026.03.17 | ₩444,512 | ₩459,202 | ₩437,454 | ₩438,895 | -1.26% | 62.4만 |
|---|
| 2026.03.16 | ₩435,973 | ₩440,256 | ₩423,499 | ₩437,227 | +0.29% | 43.6만 |
|---|
| 2026.03.13 | ₩422,631 | ₩429,569 | ₩413,599 | ₩428,275 | +1.34% | 55.7만 |
|---|
| 2026.03.12 | ₩443,952 | ₩450,956 | ₩419,709 | ₩421,270 | -5.11% | 94.4만 |
|---|
| 2026.03.11 | ₩468,781 | ₩471,409 | ₩449,248 | ₩455,506 | -2.83% | 53.5만 |
|---|
| 2026.03.10 | ₩489,608 | ₩499,534 | ₩471,863 | ₩475,012 | -2.98% | 71.1만 |
|---|
| 2026.03.09 | ₩471,676 | ₩493,130 | ₩451,477 | ₩492,023 | +4.31% | 101.1만 |
|---|
| 2026.03.06 | ₩515,104 | ₩515,131 | ₩470,075 | ₩480,015 | -6.81% | 85.8만 |
|---|
| 2026.03.05 | ₩544,430 | ₩549,513 | ₩520,961 | ₩529,166 | -2.80% | 57.2만 |
|---|
| 2026.03.04 | ₩561,907 | ₩573,848 | ₩546,591 | ₩552,928 | -1.60% | 60.5만 |
|---|
| 2026.03.03 | ₩528,553 | ₩554,663 | ₩521,908 | ₩552,435 | +4.52% | 42.9만 |
|---|
| 2026.03.02 | ₩532,409 | ₩556,664 | ₩526,885 | ₩544,069 | +2.19% | 57.9만 |
|---|
| 2026.02.27 | ₩534,170 | ₩547,658 | ₩530,260 | ₩540,867 | +1.25% | 47.1만 |
|---|
| 2026.02.26 | ₩514,864 | ₩540,961 | ₩514,864 | ₩539,226 | +4.73% | 51만 |
|---|
| 2026.02.25 | ₩539,586 | ₩539,586 | ₩506,992 | ₩512,769 | -4.97% | 81.4만 |
|---|
| 2026.02.24 | ₩530,714 | ₩544,643 | ₩514,744 | ₩535,757 | +0.95% | 29.1만 |
|---|
| 2026.02.23 | ₩543,696 | ₩547,832 | ₩519,814 | ₩529,673 | -2.58% | 52.3만 |
|---|
| 2026.02.20 | ₩519,147 | ₩552,835 | ₩517,919 | ₩549,193 | +5.79% | 41.6만 |
|---|
| 2026.02.19 | ₩517,546 | ₩527,365 | ₩517,546 | ₩523,896 | +1.23% | 25만 |
|---|
| 2026.02.18 | ₩513,343 | ₩526,311 | ₩508,647 | ₩520,801 | +1.45% | 27.8만 |
|---|
| 2026.02.17 | ₩516,398 | ₩526,138 | ₩512,142 | ₩518,133 | +0.34% | 40.3만 |
|---|
| 2026.02.13 | ₩509,500 | ₩520,454 | ₩506,445 | ₩513,543 | +0.79% | 56.5만 |
|---|
| 2026.02.12 | ₩528,940 | ₩528,940 | ₩477,160 | ₩505,765 | -4.38% | 82.2만 |
|---|
| 2026.02.11 | ₩514,584 | ₩539,160 | ₩514,063 | ₩518,573 | +0.78% | 64.6만 |
|---|
| 2026.02.10 | ₩519,800 | ₩528,993 | ₩499,654 | ₩509,180 | -2.04% | 140.8만 |
|---|
| 2026.02.09 | ₩553,462 | ₩555,703 | ₩536,078 | ₩546,484 | -1.26% | 82.3만 |
|---|
| 2026.02.06 | ₩536,811 | ₩557,491 | ₩534,090 | ₩554,303 | +3.26% | 76.3만 |
|---|
| 2026.02.05 | ₩542,775 | ₩550,447 | ₩531,008 | ₩540,013 | -0.51% | 65만 |
|---|
| 2026.02.04 | ₩500,121 | ₩541,921 | ₩500,121 | ₩541,614 | +8.30% | 100.3만 |
|---|
| 2026.02.03 | ₩490,008 | ₩508,326 | ₩487,099 | ₩499,361 | +1.91% | 43.5만 |
|---|
| 2026.02.02 | ₩446,780 | ₩495,838 | ₩446,780 | ₩490,648 | +9.82% | 104.7만 |
|---|
| 2026.01.30 | ₩450,009 | ₩455,346 | ₩445,940 | ₩446,780 | -0.72% | 49.8만 |
|---|
| 2026.01.29 | ₩466,967 | ₩471,996 | ₩449,795 | ₩455,999 | -2.35% | 64만 |
|---|
| 2026.01.28 | ₩469,541 | ₩473,624 | ₩461,203 | ₩466,793 | -0.59% | 37.4만 |
|---|
| 2026.01.27 | ₩461,696 | ₩467,340 | ₩459,402 | ₩466,967 | +1.14% | 30.8만 |
|---|
| 2026.01.26 | ₩467,247 | ₩474,852 | ₩454,879 | ₩462,270 | -1.07% | 38만 |
|---|
| 2026.01.23 | ₩480,655 | ₩483,204 | ₩463,778 | ₩468,714 | -2.48% | 45.6만 |
|---|
| 2026.01.22 | ₩479,561 | ₩493,170 | ₩476,506 | ₩480,762 | +0.25% | 50.6만 |
|---|
| 2026.01.21 | ₩459,882 | ₩487,393 | ₩459,709 | ₩479,561 | +4.28% | 45.7만 |
|---|
| 2026.01.20 | ₩461,523 | ₩465,526 | ₩450,649 | ₩454,692 | -1.48% | 54.7만 |
|---|
| 2026.01.16 | ₩472,944 | ₩478,320 | ₩462,324 | ₩468,154 | -1.01% | 53.3만 |
|---|
| 2026.01.15 | ₩481,643 | ₩485,111 | ₩475,745 | ₩478,641 | -0.62% | 36.5만 |
|---|
| 2026.01.14 | ₩472,157 | ₩484,138 | ₩467,540 | ₩477,934 | +1.22% | 50.3만 |
|---|
| 2026.01.13 | ₩483,003 | ₩489,808 | ₩473,037 | ₩475,745 | -1.50% | 62.7만 |
|---|
| 2026.01.12 | ₩488,847 | ₩496,959 | ₩482,136 | ₩487,887 | -0.20% | 32.1만 |
|---|
| 2026.01.09 | ₩493,157 | ₩502,056 | ₩483,204 | ₩489,594 | -0.72% | 43.6만 |
|---|
| 2026.01.08 | ₩468,141 | ₩490,728 | ₩462,417 | ₩489,234 | +4.51% | 40.7만 |
|---|
| 2026.01.07 | ₩485,885 | ₩493,423 | ₩472,864 | ₩477,213 | -1.78% | 43.8만 |
|---|
| 2026.01.06 | ₩477,560 | ₩491,516 | ₩476,893 | ₩487,807 | +2.15% | 87만 |
|---|
| 2026.01.05 | ₩448,835 | ₩477,880 | ₩443,738 | ₩470,982 | +4.93% | 50.9만 |
|---|
| 2026.01.02 | ₩436,293 | ₩450,329 | ₩431,063 | ₩449,849 | +3.11% | 25.8만 |
|---|
| 2025.12.31 | ₩439,029 | ₩444,592 | ₩434,612 | ₩435,640 | -0.77% | 29.1만 |
|---|
| 2025.12.30 | ₩439,269 | ₩444,819 | ₩436,881 | ₩443,405 | +0.94% | 38.6만 |
|---|
| 2025.12.29 | ₩441,097 | ₩446,153 | ₩433,438 | ₩442,071 | +0.22% | 35.5만 |
|---|
| 2025.12.26 | ₩436,627 | ₩441,764 | ₩434,519 | ₩441,644 | +1.15% | 16.7만 |
|---|
| 2025.12.24 | ₩431,931 | ₩441,617 | ₩431,077 | ₩440,203 | +1.92% | 15.4만 |
|---|
| 2025.12.23 | ₩438,321 | ₩444,939 | ₩434,279 | ₩438,028 | -0.07% | 29.1만 |
|---|
| 2025.12.22 | ₩428,662 | ₩442,444 | ₩426,047 | ₩441,123 | +2.91% | 47.3만 |
|---|
| 2025.12.19 | ₩439,069 | ₩439,069 | ₩421,791 | ₩427,328 | -2.67% | 86.9만 |
|---|
| 2025.12.18 | ₩443,778 | ₩449,075 | ₩434,772 | ₩439,002 | -1.08% | 61만 |
|---|
| 2025.12.17 | ₩450,383 | ₩454,092 | ₩437,027 | ₩437,614 | -2.83% | 43.6만 |
|---|
| 2025.12.16 | ₩459,909 | ₩459,909 | ₩446,700 | ₩453,318 | -1.43% | 39.3만 |
|---|
| 2025.12.15 | ₩459,668 | ₩461,430 | ₩445,980 | ₩453,051 | -1.44% | 43.1만 |
|---|
| 2025.12.12 | ₩459,388 | ₩465,846 | ₩452,357 | ₩460,362 | +0.21% | 43.7만 |
|---|
| 2025.12.11 | ₩464,018 | ₩478,307 | ₩453,625 | ₩458,508 | -1.19% | 62.9만 |
|---|
| 2025.12.10 | ₩439,762 | ₩468,768 | ₩433,091 | ₩464,271 | +5.57% | 52.9만 |
|---|
| 2025.12.09 | ₩445,059 | ₩446,393 | ₩436,133 | ₩439,816 | -1.18% | 35.7만 |
|---|
| 2025.12.08 | ₩447,874 | ₩453,344 | ₩440,056 | ₩442,391 | -1.22% | 47.6만 |
|---|
| 2025.12.05 | ₩434,532 | ₩446,287 | ₩434,532 | ₩441,497 | +1.60% | 54.5만 |
|---|
| 2025.12.04 | ₩434,252 | ₩448,862 | ₩433,465 | ₩438,188 | +0.91% | 76.6만 |
|---|
| 2025.12.03 | ₩420,830 | ₩441,150 | ₩417,281 | ₩435,239 | +3.42% | 98.1만 |
|---|
| 2025.12.02 | ₩411,237 | ₩421,537 | ₩391,145 | ₩419,603 | +2.03% | 97.4만 |
|---|
| 2025.12.01 | ₩370,545 | ₩400,244 | ₩369,157 | ₩391,118 | +5.55% | 50.2만 |
|---|
| 2025.11.28 | ₩374,400 | ₩379,310 | ₩370,425 | ₩375,655 | +0.33% | 17.6만 |
|---|
| 2025.11.26 | ₩367,903 | ₩378,963 | ₩367,903 | ₩372,866 | +1.35% | 32만 |
|---|
| 2025.11.25 | ₩363,727 | ₩374,347 | ₩356,869 | ₩373,293 | +2.63% | 27만 |
|---|
| 2025.11.24 | ₩360,365 | ₩365,635 | ₩356,416 | ₩362,966 | +0.72% | 40.6만 |
|---|
| 2025.11.21 | ₩334,188 | ₩370,304 | ₩334,188 | ₩362,179 | +8.38% | 72.7만 |
|---|
| 2025.11.20 | ₩342,887 | ₩347,810 | ₩332,640 | ₩334,188 | -2.54% | 30.7만 |
|---|
| 2025.11.19 | ₩347,850 | ₩352,880 | ₩335,255 | ₩337,884 | -2.87% | 61.1만 |
|---|
| 2025.11.18 | ₩348,837 | ₩357,429 | ₩343,927 | ₩348,864 | +0.01% | 37.2만 |
|---|
| 2025.11.17 | ₩357,803 | ₩363,060 | ₩346,049 | ₩349,971 | -2.19% | 55.7만 |
|---|
| 2025.11.14 | ₩360,231 | ₩363,287 | ₩352,480 | ₩357,456 | -0.77% | 41.8만 |
|---|
| 2025.11.13 | ₩375,895 | ₩383,366 | ₩361,125 | ₩362,873 | -3.46% | 48.7만 |
|---|
| 2025.11.12 | ₩377,576 | ₩386,582 | ₩377,442 | ₩380,298 | +0.72% | 29.6만 |
|---|
| 2025.11.11 | ₩373,747 | ₩376,202 | ₩364,020 | ₩374,814 | +0.29% | 37.7만 |
|---|
| 2025.11.10 | ₩377,963 | ₩377,963 | ₩360,485 | ₩370,384 | -2.01% | 56.7만 |
|---|
| 2025.11.07 | ₩365,568 | ₩379,057 | ₩360,365 | ₩376,655 | +3.03% | 35.8만 |
|---|
| 2025.11.06 | ₩375,641 | ₩376,909 | ₩363,420 | ₩365,315 | -2.75% | 48.1만 |
|---|
| 2025.11.05 | ₩379,857 | ₩386,408 | ₩367,049 | ₩377,482 | -0.63% | 41.1만 |
|---|
| 2025.11.04 | ₩376,575 | ₩385,421 | ₩370,278 | ₩384,554 | +2.12% | 48.3만 |
|---|
| 2025.11.03 | ₩388,516 | ₩389,010 | ₩368,850 | ₩379,684 | -2.27% | 47.3만 |
|---|
| 2025.10.31 | ₩370,998 | ₩394,320 | ₩367,049 | ₩390,251 | +5.19% | 66.5만 |
|---|
| 2025.10.30 | ₩370,905 | ₩384,994 | ₩355,001 | ₩378,203 | +1.97% | 174.1만 |
|---|
| 2025.10.29 | ₩379,377 | ₩387,035 | ₩368,236 | ₩370,051 | -2.46% | 135.3만 |
|---|
| 2025.10.28 | ₩388,836 | ₩389,090 | ₩378,603 | ₩379,350 | -2.44% | 54.4만 |
|---|
| 2025.10.27 | ₩387,969 | ₩390,864 | ₩380,244 | ₩386,008 | -0.51% | 50만 |
|---|
| 2025.10.24 | ₩395,227 | ₩398,643 | ₩385,741 | ₩387,115 | -2.05% | 39.7만 |
|---|
| 2025.10.23 | ₩407,648 | ₩412,051 | ₩383,046 | ₩389,557 | -4.44% | 68.3만 |
|---|
| 2025.10.22 | ₩420,870 | ₩428,342 | ₩412,171 | ₩412,718 | -1.94% | 52.7만 |
|---|
| 2025.10.21 | ₩411,878 | ₩427,875 | ₩411,718 | ₩424,980 | +3.18% | 39.9만 |
|---|
| 2025.10.20 | ₩410,597 | ₩427,461 | ₩410,597 | ₩414,119 | +0.86% | 37.5만 |
|---|
| 2025.10.17 | ₩402,418 | ₩412,265 | ₩402,418 | ₩409,116 | +1.66% | 49.1만 |
|---|
| 2025.10.16 | ₩406,861 | ₩412,265 | ₩398,976 | ₩406,007 | -0.21% | 59.7만 |
|---|
| 2025.10.15 | ₩408,516 | ₩408,516 | ₩394,854 | ₩395,948 | -3.08% | 39.9만 |
|---|
| 2025.10.14 | ₩389,250 | ₩401,498 | ₩388,263 | ₩397,669 | +2.16% | 38.9만 |
|---|
| 2025.10.13 | ₩400,604 | ₩404,807 | ₩393,866 | ₩395,587 | -1.25% | 24만 |
|---|
| 2025.10.10 | ₩423,472 | ₩424,926 | ₩390,144 | ₩392,559 | -7.30% | 40.2만 |
|---|