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 | ₩456,656 | ₩458,419 | ₩448,933 | ₩449,935 | -1.47% | 21.8만 |
| 2026.10.08 | ₩447,811 | ₩459,902 | ₩446,996 | ₩455,961 | +1.82% | 41.9만 |
| 2026.10.07 | ₩451,619 | ₩458,272 | ₩445,219 | ₩447,223 | -0.97% | 28만 |
| 2026.10.06 | ₩465,768 | ₩471,152 | ₩452,153 | ₩456,482 | -1.99% | 34.5만 |
| 2026.10.05 | ₩469,215 | ₩476,403 | ₩454,652 | ₩462,481 | -1.44% | 41.8만 |
| 2026.10.02 | ₩467,625 | ₩478,701 | ₩463,176 | ₩469,135 | +0.32% | 41.1만 |
| 2026.10.01 | ₩441,878 | ₩461,305 | ₩436,828 | ₩460,130 | +4.13% | 44.4만 |
| 2026.09.30 | ₩453,008 | ₩454,277 | ₩442,573 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩445,913 |
| -1.57% |
| 28.2만 |
| 2026.09.29 | ₩441,665 | ₩450,603 | ₩440,475 | ₩449,361 | +1.74% | 20.2만 |
|---|
| 2026.09.28 | ₩433,194 | ₩443,989 | ₩430,294 | ₩441,250 | +1.86% | 39.2만 |
|---|
| 2026.09.25 | ₩443,842 | ₩447,089 | ₩429,613 | ₩433,194 | -2.40% | 45.6만 |
|---|
| 2026.09.24 | ₩459,421 | ₩461,907 | ₩444,096 | ₩445,219 | -3.09% | 29.7만 |
|---|
| 2026.09.23 | ₩463,964 | ₩471,380 | ₩456,161 | ₩459,421 | -0.98% | 37.3만 |
|---|
| 2026.09.22 | ₩469,269 | ₩477,940 | ₩464,966 | ₩465,474 | -0.81% | 35.6만 |
|---|
| 2026.09.21 | ₩458,219 | ₩465,995 | ₩448,773 | ₩465,020 | +1.48% | 24.4만 |
|---|
| 2026.09.18 | ₩456,362 | ₩459,194 | ₩449,347 | ₩457,244 | +0.19% | 38.4만 |
|---|
| 2026.09.17 | ₩471,179 | ₩478,862 | ₩456,282 | ₩456,682 | -3.08% | 25.9만 |
|---|
| 2026.09.16 | ₩462,775 | ₩472,983 | ₩454,077 | ₩458,994 | -0.82% | 38.7만 |
|---|
| 2026.09.15 | ₩469,162 | ₩479,704 | ₩464,018 | ₩472,716 | +0.76% | 34.9만 |
|---|
| 2026.09.14 | ₩462,615 | ₩470,297 | ₩460,517 | ₩469,015 | +1.38% | 31.5만 |
|---|
| 2026.09.11 | ₩465,594 | ₩470,137 | ₩459,796 | ₩469,041 | +0.74% | 42.3만 |
|---|
| 2026.09.10 | ₩464,031 | ₩473,397 | ₩459,809 | ₩462,294 | -0.37% | 31.3만 |
|---|
| 2026.09.09 | ₩472,449 | ₩478,140 | ₩459,956 | ₩463,029 | -1.99% | 35.6만 |
|---|
| 2026.09.08 | ₩478,247 | ₩482,737 | ₩473,584 | ₩474,105 | -0.87% | 26만 |
|---|
| 2026.09.04 | ₩460,023 | ₩478,929 | ₩456,348 | ₩478,247 | +3.96% | 46.6만 |
|---|
| 2026.09.03 | ₩445,566 | ₩462,388 | ₩435,585 | ₩462,040 | +3.70% | 40.1만 |
|---|
| 2026.09.02 | ₩444,831 | ₩451,953 | ₩433,675 | ₩443,642 | -0.27% | 25.6만 |
|---|
| 2026.09.01 | ₩468,627 | ₩475,669 | ₩442,239 | ₩443,081 | -5.45% | 48.6만 |
|---|
| 2026.08.31 | ₩468,079 | ₩476,697 | ₩460,811 | ₩474,493 | +1.37% | 40.8만 |
|---|
| 2026.08.28 | ₩480,038 | ₩488,321 | ₩465,701 | ₩470,645 | -1.96% | 38.8만 |
|---|
| 2026.08.27 | ₩467,411 | ₩478,782 | ₩467,411 | ₩471,754 | +0.93% | 37.1만 |
|---|
| 2026.08.26 | ₩459,047 | ₩472,355 | ₩453,743 | ₩467,411 | +1.82% | 57.1만 |
|---|
| 2026.08.25 | ₩473,357 | ₩473,357 | ₩458,834 | ₩459,515 | -2.92% | 34.3만 |
|---|
| 2026.08.24 | ₩485,275 | ₩488,883 | ₩460,904 | ₩467,024 | -3.76% | 36.8만 |
|---|
| 2026.08.21 | ₩485,342 | ₩493,612 | ₩478,154 | ₩483,872 | -0.30% | 28만 |
|---|
| 2026.08.20 | ₩473,758 | ₩487,800 | ₩471,821 | ₩480,505 | +1.42% | 23.3만 |
|---|
| 2026.08.19 | ₩500,306 | ₩501,041 | ₩477,178 | ₩479,917 | -4.08% | 32만 |
|---|
| 2026.08.18 | ₩510,648 | ₩512,118 | ₩491,688 | ₩492,918 | -3.47% | 52.8만 |
|---|
| 2026.08.17 | ₩512,385 | ₩520,495 | ₩511,329 | ₩514,696 | +0.45% | 47만 |
|---|
| 2026.08.14 | ₩501,055 | ₩515,605 | ₩501,055 | ₩513,494 | +2.48% | 61.1만 |
|---|
| 2026.08.13 | ₩487,680 | ₩513,200 | ₩487,680 | ₩508,016 | +4.17% | 76.1만 |
|---|
| 2026.08.12 | ₩481,414 | ₩492,998 | ₩478,434 | ₩487,226 | +1.21% | 37.2만 |
|---|
| 2026.08.11 | ₩476,644 | ₩485,542 | ₩471,099 | ₩476,938 | +0.06% | 45.5만 |
|---|
| 2026.08.10 | ₩481,227 | ₩491,234 | ₩473,718 | ₩475,348 | -1.22% | 38.2만 |
|---|
| 2026.08.07 | ₩483,431 | ₩493,172 | ₩477,486 | ₩486,625 | +0.66% | 31.2만 |
|---|
| 2026.08.06 | ₩473,290 | ₩484,914 | ₩467,919 | ₩483,431 | +2.14% | 50.2만 |
|---|
| 2026.08.05 | ₩493,198 | ₩500,507 | ₩476,270 | ₩476,737 | -3.34% | 64.1만 |
|---|
| 2026.08.04 | ₩482,202 | ₩501,001 | ₩482,202 | ₩500,146 | +3.72% | 72만 |
|---|
| 2026.08.03 | ₩465,113 | ₩481,481 | ₩461,519 | ₩481,133 | +3.44% | 59.4만 |
|---|
| 2026.07.31 | ₩483,204 | ₩483,204 | ₩457,190 | ₩464,472 | -3.88% | 82.2만 |
|---|
| 2026.07.30 | ₩511,623 | ₩521,083 | ₩456,402 | ₩468,480 | -8.43% | 141.6만 |
|---|
| 2026.07.29 | ₩539,962 | ₩539,976 | ₩518,584 | ₩527,015 | -2.40% | 55.4만 |
|---|
| 2026.07.28 | ₩556,917 | ₩563,251 | ₩544,024 | ₩547,792 | -1.64% | 47.2만 |
|---|
| 2026.07.27 | ₩568,261 | ₩570,225 | ₩549,876 | ₩561,059 | -1.27% | 51.2만 |
|---|
| 2026.07.24 | ₩569,410 | ₩576,425 | ₩554,031 | ₩566,083 | -0.58% | 29.2만 |
|---|
| 2026.07.23 | ₩569,717 | ₩571,655 | ₩552,522 | ₩569,918 | +0.04% | 33.7만 |
|---|
| 2026.07.22 | ₩576,077 | ₩583,078 | ₩566,564 | ₩569,570 | -1.13% | 24.5만 |
|---|
| 2026.07.21 | ₩575,823 | ₩579,591 | ₩560,271 | ₩578,830 | +0.52% | 33.7만 |
|---|
| 2026.07.20 | ₩581,168 | ₩581,168 | ₩569,744 | ₩571,882 | -1.60% | 32.9만 |
|---|
| 2026.07.17 | ₩585,403 | ₩587,875 | ₩573,084 | ₩583,680 | -0.29% | 91.4만 |
|---|
| 2026.07.16 | ₩567,112 | ₩586,940 | ₩565,495 | ₩585,604 | +3.26% | 44.7만 |
|---|
| 2026.07.15 | ₩573,686 | ₩579,912 | ₩548,887 | ₩557,225 | -2.87% | 54.3만 |
|---|
| 2026.07.14 | ₩580,927 | ₩582,637 | ₩569,731 | ₩578,175 | -0.47% | 36.4만 |
|---|
| 2026.07.13 | ₩571,508 | ₩581,301 | ₩561,914 | ₩577,280 | +1.01% | 32.1만 |
|---|
| 2026.07.10 | ₩568,047 | ₩573,098 | ₩555,501 | ₩562,262 | -1.02% | 34.9만 |
|---|
| 2026.07.09 | ₩563,197 | ₩571,868 | ₩560,311 | ₩562,890 | -0.05% | 26.1만 |
|---|
| 2026.07.08 | ₩555,835 | ₩564,199 | ₩536,488 | ₩554,018 | -0.33% | 59.7만 |
|---|
| 2026.07.07 | ₩564,266 | ₩564,266 | ₩554,299 | ₩555,822 | -1.50% | 34.5만 |
|---|
| 2026.07.06 | ₩557,719 | ₩564,907 | ₩551,399 | ₩558,347 | +0.11% | 23.5만 |
|---|
| 2026.07.02 | ₩563,651 | ₩569,223 | ₩548,086 | ₩556,744 | -1.23% | 27.8만 |
|---|
| 2026.07.01 | ₩571,508 | ₩573,859 | ₩547,992 | ₩558,694 | -2.24% | 42.9만 |
|---|
| 2026.06.30 | ₩568,795 | ₩570,479 | ₩550,130 | ₩562,716 | -1.07% | 30.4만 |
|---|
| 2026.06.29 | ₩572,349 | ₩581,154 | ₩562,235 | ₩568,795 | -0.62% | 33.3만 |
|---|
| 2026.06.26 | ₩576,438 | ₩579,618 | ₩562,182 | ₩575,209 | -0.21% | 55.9만 |
|---|
| 2026.06.25 | ₩577,787 | ₩594,315 | ₩573,271 | ₩579,458 | +0.29% | 24.6만 |
|---|
| 2026.06.24 | ₩581,595 | ₩587,955 | ₩565,736 | ₩572,443 | -1.57% | 25.9만 |
|---|
| 2026.06.23 | ₩584,268 | ₩588,102 | ₩574,688 | ₩575,690 | -1.47% | 29.7만 |
|---|
| 2026.06.22 | ₩580,834 | ₩593,968 | ₩579,671 | ₩582,611 | +0.31% | 27.3만 |
|---|
| 2026.06.18 | ₩582,023 | ₩587,528 | ₩575,182 | ₩581,368 | -0.11% | 50.1만 |
|---|
| 2026.06.17 | ₩609,827 | ₩609,827 | ₩564,293 | ₩568,996 | -6.70% | 71만 |
|---|
| 2026.06.16 | ₩630,697 | ₩636,790 | ₩608,932 | ₩610,629 | -3.18% | 36.3만 |
|---|
| 2026.06.15 | ₩645,167 | ₩650,325 | ₩628,185 | ₩633,570 | -1.80% | 69.5만 |
|---|
| 2026.06.12 | ₩651,741 | ₩654,787 | ₩637,805 | ₩645,167 | -1.01% | 38.3만 |
|---|
| 2026.06.11 | ₩629,361 | ₩653,986 | ₩625,139 | ₩650,873 | +3.42% | 50.6만 |
|---|
| 2026.06.10 | ₩587,888 | ₩634,919 | ₩574,541 | ₩619,554 | +5.39% | 75.2만 |
|---|
| 2026.06.09 | ₩652,129 | ₩660,987 | ₩614,330 | ₩640,398 | -1.80% | 59.1만 |
|---|
| 2026.06.08 | ₩628,266 | ₩653,932 | ₩622,961 | ₩642,241 | +2.22% | 33.2만 |
|---|
| 2026.06.05 | ₩633,303 | ₩644,620 | ₩616,027 | ₩623,309 | -1.58% | 42.3만 |
|---|
| 2026.06.04 | ₩631,299 | ₩633,971 | ₩614,704 | ₩629,882 | -0.22% | 28.1만 |
|---|
| 2026.06.03 | ₩627,704 | ₩636,095 | ₩607,970 | ₩620,610 | -1.13% | 56.8만 |
|---|
| 2026.06.02 | ₩645,528 | ₩648,013 | ₩626,021 | ₩629,508 | -2.48% | 47.3만 |
|---|
| 2026.06.01 | ₩622,093 | ₩645,368 | ₩613,208 | ₩644,299 | +3.57% | 29.6만 |
|---|
| 2026.05.29 | ₩623,028 | ₩638,139 | ₩615,359 | ₩631,138 | +1.30% | 41.9만 |
|---|
| 2026.05.28 | ₩634,251 | ₩638,634 | ₩615,840 | ₩626,916 | -1.16% | 28.7만 |
|---|
| 2026.05.27 | ₩631,673 | ₩642,522 | ₩624,698 | ₩633,316 | +0.26% | 31.4만 |
|---|
| 2026.05.26 | ₩617,710 | ₩633,370 | ₩613,408 | ₩625,153 | +1.20% | 23.1만 |
|---|
| 2026.05.22 | ₩613,502 | ₩623,496 | ₩598,577 | ₩609,573 | -0.64% | 36.7만 |
|---|
| 2026.05.21 | ₩615,212 | ₩622,213 | ₩595,464 | ₩612,272 | -0.48% | 33.7만 |
|---|
| 2026.05.20 | ₩608,411 | ₩630,283 | ₩604,536 | ₩623,255 | +2.44% | 43.4만 |
|---|
| 2026.05.19 | ₩607,008 | ₩612,673 | ₩589,906 | ₩599,847 | -1.18% | 25.5만 |
|---|
| 2026.05.18 | ₩613,595 | ₩620,797 | ₩605,832 | ₩612,353 | -0.20% | 26.7만 |
|---|
| 2026.05.15 | ₩606,407 | ₩618,779 | ₩596,025 | ₩615,118 | +1.44% | 32.1만 |
|---|
| 2026.05.14 | ₩583,800 | ₩617,924 | ₩568,956 | ₩613,662 | +5.12% | 50.4만 |
|---|
| 2026.05.13 | ₩582,985 | ₩588,490 | ₩570,332 | ₩576,425 | -1.13% | 25.7만 |
|---|
| 2026.05.12 | ₩594,729 | ₩595,184 | ₩561,727 | ₩581,181 | -2.28% | 42.9만 |
|---|
| 2026.05.11 | ₩598,684 | ₩607,409 | ₩588,316 | ₩596,146 | -0.42% | 26.1만 |
|---|
| 2026.05.08 | ₩600,956 | ₩605,405 | ₩593,046 | ₩600,982 | +0.00% | 21.2만 |
|---|
| 2026.05.07 | ₩608,879 | ₩614,677 | ₩595,304 | ₩599,833 | -1.49% | 33.7만 |
|---|
| 2026.05.06 | ₩576,425 | ₩606,888 | ₩575,222 | ₩600,448 | +4.17% | 69.4만 |
|---|
| 2026.05.05 | ₩544,465 | ₩569,717 | ₩540,537 | ₩564,253 | +3.63% | 41.8만 |
|---|
| 2026.05.04 | ₩579,818 | ₩580,567 | ₩538,907 | ₩541,245 | -6.65% | 53.4만 |
|---|
| 2026.05.01 | ₩607,008 | ₩611,925 | ₩589,064 | ₩589,572 | -2.87% | 42.8만 |
|---|
| 2026.04.30 | ₩594,382 | ₩603,882 | ₩557,185 | ₩599,673 | +0.89% | 73.7만 |
|---|
| 2026.04.29 | ₩589,759 | ₩603,013 | ₩557,519 | ₩563,892 | -4.39% | 68.2만 |
|---|
| 2026.04.28 | ₩596,346 | ₩599,406 | ₩582,277 | ₩592,324 | -0.67% | 36.7만 |
|---|
| 2026.04.27 | ₩591,977 | ₩607,770 | ₩591,977 | ₩593,660 | +0.28% | 35.5만 |
|---|
| 2026.04.24 | ₩590,667 | ₩601,250 | ₩580,941 | ₩591,149 | +0.08% | 35.8만 |
|---|
| 2026.04.23 | ₩584,882 | ₩596,667 | ₩581,729 | ₩589,198 | +0.74% | 39.6만 |
|---|
| 2026.04.22 | ₩600,394 | ₩600,421 | ₩573,405 | ₩576,478 | -3.98% | 55.1만 |
|---|
| 2026.04.21 | ₩598,470 | ₩603,801 | ₩579,658 | ₩590,307 | -1.36% | 50.5만 |
|---|
| 2026.04.20 | ₩576,745 | ₩598,591 | ₩574,768 | ₩596,346 | +3.40% | 44.9만 |
|---|
| 2026.04.17 | ₩574,581 | ₩594,676 | ₩573,218 | ₩580,166 | +0.97% | 71만 |
|---|
| 2026.04.16 | ₩536,582 | ₩566,257 | ₩535,793 | ₩564,587 | +5.22% | 67.1만 |
|---|
| 2026.04.15 | ₩544,959 | ₩544,959 | ₩526,027 | ₩531,491 | -2.47% | 49만 |
|---|
| 2026.04.14 | ₩537,651 | ₩546,469 | ₩523,635 | ₩540,416 | +0.51% | 52.3만 |
|---|
| 2026.04.13 | ₩534,431 | ₩540,416 | ₩516,380 | ₩530,088 | -0.81% | 59.1만 |
|---|
| 2026.04.10 | ₩537,664 | ₩542,447 | ₩531,291 | ₩536,916 | -0.14% | 29.7만 |
|---|
| 2026.04.09 | ₩537,196 | ₩544,131 | ₩527,523 | ₩536,675 | -0.10% | 38.4만 |
|---|
| 2026.04.08 | ₩519,947 | ₩545,133 | ₩519,627 | ₩534,858 | +2.87% | 68.8만 |
|---|
| 2026.04.07 | ₩498,810 | ₩506,399 | ₩490,633 | ₩501,856 | +0.61% | 54.3만 |
|---|
| 2026.04.06 | ₩470,204 | ₩497,648 | ₩468,641 | ₩497,100 | +5.72% | 45.6만 |
|---|
| 2026.04.02 | ₩458,967 | ₩487,680 | ₩454,104 | ₩473,357 | +3.14% | 29.6만 |
|---|
| 2026.04.01 | ₩475,508 | ₩488,736 | ₩472,796 | ₩474,159 | -0.28% | 45.4만 |
|---|
| 2026.03.31 | ₩448,946 | ₩475,054 | ₩448,946 | ₩469,349 | +4.54% | 43.3만 |
|---|
| 2026.03.30 | ₩451,672 | ₩459,007 | ₩444,043 | ₩448,946 | -0.60% | 52.7만 |
|---|
| 2026.03.27 | ₩443,228 | ₩447,944 | ₩436,961 | ₩446,675 | +0.78% | 65.3만 |
|---|
| 2026.03.26 | ₩453,342 | ₩460,731 | ₩442,506 | ₩449,975 | -0.74% | 41.2만 |
|---|
| 2026.03.25 | ₩440,649 | ₩461,305 | ₩440,649 | ₩460,103 | +4.41% | 53.6만 |
|---|
| 2026.03.24 | ₩431,283 | ₩456,495 | ₩429,252 | ₩441,264 | +2.31% | 40.3만 |
|---|
| 2026.03.23 | ₩446,448 | ₩462,080 | ₩438,284 | ₩440,222 | -1.39% | 44.4만 |
|---|
| 2026.03.20 | ₩431,724 | ₩432,860 | ₩419,445 | ₩425,725 | -1.39% | 56.3만 |
|---|
| 2026.03.19 | ₩421,235 | ₩429,680 | ₩412,751 | ₩429,118 | +1.87% | 75.3만 |
|---|
| 2026.03.18 | ₩435,345 | ₩442,720 | ₩430,187 | ₩431,069 | -0.98% | 46.4만 |
|---|
| 2026.03.17 | ₩445,152 | ₩459,862 | ₩438,084 | ₩439,527 | -1.26% | 62.4만 |
|---|
| 2026.03.16 | ₩436,601 | ₩440,890 | ₩424,108 | ₩437,857 | +0.29% | 43.6만 |
|---|
| 2026.03.13 | ₩423,240 | ₩430,187 | ₩414,194 | ₩428,891 | +1.34% | 55.7만 |
|---|
| 2026.03.12 | ₩444,591 | ₩451,605 | ₩420,313 | ₩421,877 | -5.11% | 94.4만 |
|---|
| 2026.03.11 | ₩469,456 | ₩472,088 | ₩449,895 | ₩456,161 | -2.83% | 53.5만 |
|---|
| 2026.03.10 | ₩490,312 | ₩500,253 | ₩472,542 | ₩475,695 | -2.98% | 71.1만 |
|---|
| 2026.03.09 | ₩472,355 | ₩493,840 | ₩452,126 | ₩492,731 | +4.31% | 101.1만 |
|---|
| 2026.03.06 | ₩515,845 | ₩515,872 | ₩470,752 | ₩480,706 | -6.81% | 85.8만 |
|---|
| 2026.03.05 | ₩545,213 | ₩550,304 | ₩521,711 | ₩529,928 | -2.80% | 57.2만 |
|---|
| 2026.03.04 | ₩562,716 | ₩574,674 | ₩547,378 | ₩553,724 | -1.60% | 60.5만 |
|---|
| 2026.03.03 | ₩529,313 | ₩555,461 | ₩522,660 | ₩553,230 | +4.52% | 42.9만 |
|---|
| 2026.03.02 | ₩533,175 | ₩557,465 | ₩527,643 | ₩544,852 | +2.19% | 57.9만 |
|---|
| 2026.02.27 | ₩534,938 | ₩548,446 | ₩531,024 | ₩541,646 | +1.25% | 47.1만 |
|---|
| 2026.02.26 | ₩515,605 | ₩541,739 | ₩515,605 | ₩540,002 | +4.73% | 51만 |
|---|
| 2026.02.25 | ₩540,363 | ₩540,363 | ₩507,722 | ₩513,507 | -4.97% | 81.4만 |
|---|
| 2026.02.24 | ₩531,478 | ₩545,427 | ₩515,485 | ₩536,528 | +0.95% | 29.1만 |
|---|
| 2026.02.23 | ₩544,478 | ₩548,620 | ₩520,562 | ₩530,436 | -2.58% | 52.3만 |
|---|
| 2026.02.20 | ₩519,894 | ₩553,631 | ₩518,665 | ₩549,983 | +5.79% | 41.6만 |
|---|
| 2026.02.19 | ₩518,290 | ₩528,124 | ₩518,290 | ₩524,650 | +1.23% | 25만 |
|---|
| 2026.02.18 | ₩514,082 | ₩527,069 | ₩509,379 | ₩521,551 | +1.45% | 27.8만 |
|---|
| 2026.02.17 | ₩517,141 | ₩526,895 | ₩512,879 | ₩518,878 | +0.34% | 40.3만 |
|---|
| 2026.02.13 | ₩510,234 | ₩521,203 | ₩507,174 | ₩514,282 | +0.79% | 56.5만 |
|---|
| 2026.02.12 | ₩529,701 | ₩529,701 | ₩477,846 | ₩506,493 | -4.38% | 82.2만 |
|---|
| 2026.02.11 | ₩515,324 | ₩539,935 | ₩514,803 | ₩519,319 | +0.78% | 64.6만 |
|---|
| 2026.02.10 | ₩520,548 | ₩529,754 | ₩500,373 | ₩509,913 | -2.04% | 140.8만 |
|---|
| 2026.02.09 | ₩554,258 | ₩556,503 | ₩536,849 | ₩547,271 | -1.26% | 82.3만 |
|---|
| 2026.02.06 | ₩537,584 | ₩558,294 | ₩534,858 | ₩555,100 | +3.26% | 76.3만 |
|---|
| 2026.02.05 | ₩543,556 | ₩551,239 | ₩531,772 | ₩540,791 | -0.51% | 65만 |
|---|
| 2026.02.04 | ₩500,841 | ₩542,701 | ₩500,841 | ₩542,394 | +8.30% | 100.3만 |
|---|
| 2026.02.03 | ₩490,713 | ₩509,058 | ₩487,800 | ₩500,079 | +1.91% | 43.5만 |
|---|
| 2026.02.02 | ₩447,423 | ₩496,552 | ₩447,423 | ₩491,354 | +9.82% | 104.7만 |
|---|
| 2026.01.30 | ₩450,657 | ₩456,001 | ₩446,581 | ₩447,423 | -0.72% | 49.8만 |
|---|
| 2026.01.29 | ₩467,638 | ₩472,676 | ₩450,443 | ₩456,656 | -2.35% | 64만 |
|---|
| 2026.01.28 | ₩470,217 | ₩474,306 | ₩461,866 | ₩467,465 | -0.59% | 37.4만 |
|---|
| 2026.01.27 | ₩462,361 | ₩468,013 | ₩460,063 | ₩467,638 | +1.14% | 30.8만 |
|---|
| 2026.01.26 | ₩467,919 | ₩475,535 | ₩455,533 | ₩462,935 | -1.07% | 38만 |
|---|
| 2026.01.23 | ₩481,347 | ₩483,899 | ₩464,445 | ₩469,389 | -2.48% | 45.6만 |
|---|
| 2026.01.22 | ₩480,251 | ₩493,880 | ₩477,192 | ₩481,454 | +0.25% | 50.6만 |
|---|
| 2026.01.21 | ₩460,544 | ₩488,094 | ₩460,370 | ₩480,251 | +4.28% | 45.7만 |
|---|
| 2026.01.20 | ₩462,187 | ₩466,196 | ₩451,298 | ₩455,346 | -1.48% | 54.7만 |
|---|
| 2026.01.16 | ₩473,624 | ₩479,009 | ₩462,989 | ₩468,828 | -1.01% | 53.3만 |
|---|
| 2026.01.15 | ₩482,336 | ₩485,810 | ₩476,430 | ₩479,329 | -0.62% | 36.5만 |
|---|
| 2026.01.14 | ₩472,836 | ₩484,834 | ₩468,213 | ₩478,621 | +1.22% | 50.3만 |
|---|
| 2026.01.13 | ₩483,699 | ₩490,513 | ₩473,718 | ₩476,430 | -1.50% | 62.7만 |
|---|
| 2026.01.12 | ₩489,551 | ₩497,674 | ₩482,830 | ₩488,589 | -0.20% | 32.1만 |
|---|
| 2026.01.09 | ₩493,866 | ₩502,778 | ₩483,899 | ₩490,299 | -0.72% | 43.6만 |
|---|
| 2026.01.08 | ₩468,814 | ₩491,435 | ₩463,082 | ₩489,938 | +4.51% | 40.7만 |
|---|
| 2026.01.07 | ₩486,585 | ₩494,134 | ₩473,544 | ₩477,900 | -1.78% | 43.8만 |
|---|
| 2026.01.06 | ₩478,247 | ₩492,223 | ₩477,579 | ₩488,509 | +2.15% | 87만 |
|---|
| 2026.01.05 | ₩449,481 | ₩478,568 | ₩444,377 | ₩471,660 | +4.93% | 50.9만 |
|---|
| 2026.01.02 | ₩436,921 | ₩450,977 | ₩431,684 | ₩450,496 | +3.11% | 25.8만 |
|---|
| 2025.12.31 | ₩439,660 | ₩445,232 | ₩435,238 | ₩436,267 | -0.77% | 29.1만 |
|---|
| 2025.12.30 | ₩439,901 | ₩445,459 | ₩437,509 | ₩444,043 | +0.94% | 38.6만 |
|---|
| 2025.12.29 | ₩441,731 | ₩446,795 | ₩434,062 | ₩442,707 | +0.22% | 35.5만 |
|---|
| 2025.12.26 | ₩437,255 | ₩442,399 | ₩435,144 | ₩442,279 | +1.15% | 16.7만 |
|---|
| 2025.12.24 | ₩432,552 | ₩442,252 | ₩431,697 | ₩440,836 | +1.92% | 15.4만 |
|---|
| 2025.12.23 | ₩438,952 | ₩445,579 | ₩434,904 | ₩438,658 | -0.07% | 29.1만 |
|---|
| 2025.12.22 | ₩429,279 | ₩443,081 | ₩426,660 | ₩441,758 | +2.91% | 47.3만 |
|---|
| 2025.12.19 | ₩439,700 | ₩439,700 | ₩422,398 | ₩427,943 | -2.67% | 86.9만 |
|---|
| 2025.12.18 | ₩444,417 | ₩449,721 | ₩435,398 | ₩439,634 | -1.08% | 61만 |
|---|
| 2025.12.17 | ₩451,031 | ₩454,745 | ₩437,656 | ₩438,244 | -2.83% | 43.6만 |
|---|
| 2025.12.16 | ₩460,570 | ₩460,570 | ₩447,343 | ₩453,970 | -1.43% | 39.3만 |
|---|
| 2025.12.15 | ₩460,330 | ₩462,094 | ₩446,621 | ₩453,703 | -1.44% | 43.1만 |
|---|
| 2025.12.12 | ₩460,049 | ₩466,516 | ₩453,008 | ₩461,025 | +0.21% | 43.7만 |
|---|
| 2025.12.11 | ₩464,686 | ₩478,995 | ₩454,277 | ₩459,168 | -1.19% | 62.9만 |
|---|
| 2025.12.10 | ₩440,395 | ₩469,442 | ₩433,715 | ₩464,940 | +5.57% | 52.9만 |
|---|
| 2025.12.09 | ₩445,700 | ₩447,036 | ₩436,761 | ₩440,449 | -1.18% | 35.7만 |
|---|
| 2025.12.08 | ₩448,519 | ₩453,997 | ₩440,689 | ₩443,027 | -1.22% | 47.6만 |
|---|
| 2025.12.05 | ₩435,158 | ₩446,929 | ₩435,158 | ₩442,132 | +1.60% | 54.5만 |
|---|
| 2025.12.04 | ₩434,877 | ₩449,507 | ₩434,089 | ₩438,819 | +0.91% | 76.6만 |
|---|
| 2025.12.03 | ₩421,436 | ₩441,785 | ₩417,882 | ₩435,866 | +3.42% | 98.1만 |
|---|
| 2025.12.02 | ₩411,829 | ₩422,144 | ₩391,707 | ₩420,207 | +2.03% | 97.4만 |
|---|
| 2025.12.01 | ₩371,078 | ₩400,820 | ₩369,688 | ₩391,681 | +5.55% | 50.2만 |
|---|
| 2025.11.28 | ₩374,939 | ₩379,856 | ₩370,958 | ₩376,195 | +0.33% | 17.6만 |
|---|
| 2025.11.26 | ₩368,432 | ₩379,509 | ₩368,432 | ₩373,403 | +1.35% | 32만 |
|---|
| 2025.11.25 | ₩364,250 | ₩374,886 | ₩357,383 | ₩373,830 | +2.63% | 27만 |
|---|
| 2025.11.24 | ₩360,883 | ₩366,161 | ₩356,928 | ₩363,489 | +0.72% | 40.6만 |
|---|
| 2025.11.21 | ₩334,669 | ₩370,837 | ₩334,669 | ₩362,700 | +8.38% | 72.7만 |
|---|
| 2025.11.20 | ₩343,380 | ₩348,311 | ₩333,119 | ₩334,669 | -2.54% | 30.7만 |
|---|
| 2025.11.19 | ₩348,351 | ₩353,388 | ₩335,738 | ₩338,370 | -2.87% | 61.1만 |
|---|
| 2025.11.18 | ₩349,339 | ₩357,944 | ₩344,422 | ₩349,366 | +0.01% | 37.2만 |
|---|
| 2025.11.17 | ₩358,318 | ₩363,582 | ₩346,547 | ₩350,475 | -2.19% | 55.7만 |
|---|
| 2025.11.14 | ₩360,750 | ₩363,809 | ₩352,987 | ₩357,971 | -0.77% | 41.8만 |
|---|
| 2025.11.13 | ₩376,436 | ₩383,918 | ₩361,645 | ₩363,395 | -3.46% | 48.7만 |
|---|
| 2025.11.12 | ₩378,119 | ₩387,138 | ₩377,986 | ₩380,845 | +0.72% | 29.6만 |
|---|
| 2025.11.11 | ₩374,285 | ₩376,743 | ₩364,544 | ₩375,353 | +0.29% | 37.7만 |
|---|
| 2025.11.10 | ₩378,507 | ₩378,507 | ₩361,004 | ₩370,917 | -2.01% | 56.7만 |
|---|
| 2025.11.07 | ₩366,094 | ₩379,602 | ₩360,883 | ₩377,197 | +3.03% | 35.8만 |
|---|
| 2025.11.06 | ₩376,182 | ₩377,451 | ₩363,943 | ₩365,840 | -2.75% | 48.1만 |
|---|
| 2025.11.05 | ₩380,404 | ₩386,964 | ₩367,577 | ₩378,026 | -0.63% | 41.1만 |
|---|
| 2025.11.04 | ₩377,117 | ₩385,975 | ₩370,811 | ₩385,107 | +2.12% | 48.3만 |
|---|
| 2025.11.03 | ₩389,075 | ₩389,570 | ₩369,381 | ₩380,230 | -2.27% | 47.3만 |
|---|
| 2025.10.31 | ₩371,532 | ₩394,887 | ₩367,577 | ₩390,812 | +5.19% | 66.5만 |
|---|
| 2025.10.30 | ₩371,439 | ₩385,548 | ₩355,512 | ₩378,747 | +1.97% | 174.1만 |
|---|
| 2025.10.29 | ₩379,923 | ₩387,592 | ₩368,766 | ₩370,583 | -2.46% | 135.3만 |
|---|
| 2025.10.28 | ₩389,396 | ₩389,650 | ₩379,148 | ₩379,896 | -2.44% | 54.4만 |
|---|
| 2025.10.27 | ₩388,527 | ₩391,427 | ₩380,791 | ₩386,563 | -0.51% | 50만 |
|---|
| 2025.10.24 | ₩395,796 | ₩399,216 | ₩386,296 | ₩387,672 | -2.05% | 39.7만 |
|---|
| 2025.10.23 | ₩408,235 | ₩412,644 | ₩383,597 | ₩390,117 | -4.44% | 68.3만 |
|---|
| 2025.10.22 | ₩421,476 | ₩428,958 | ₩412,764 | ₩413,312 | -1.94% | 52.7만 |
|---|
| 2025.10.21 | ₩412,471 | ₩428,490 | ₩412,310 | ₩425,591 | +3.18% | 39.9만 |
|---|
| 2025.10.20 | ₩411,188 | ₩428,076 | ₩411,188 | ₩414,715 | +0.86% | 37.5만 |
|---|
| 2025.10.17 | ₩402,997 | ₩412,858 | ₩402,997 | ₩409,705 | +1.66% | 49.1만 |
|---|
| 2025.10.16 | ₩407,447 | ₩412,858 | ₩399,550 | ₩406,592 | -0.21% | 59.7만 |
|---|
| 2025.10.15 | ₩409,104 | ₩409,104 | ₩395,422 | ₩396,517 | -3.08% | 39.9만 |
|---|
| 2025.10.14 | ₩389,810 | ₩402,076 | ₩388,821 | ₩398,241 | +2.16% | 38.9만 |
|---|
| 2025.10.13 | ₩401,180 | ₩405,389 | ₩394,433 | ₩396,157 | -1.25% | 24만 |
|---|
| 2025.10.10 | ₩424,081 | ₩425,538 | ₩390,705 | ₩393,124 | -7.30% | 40.2만 |
|---|