시장 데이터를 불러오는 중
전체 종목
슈나이더 내셔널 과거 주가
Schneider National, Inc. Common Stock · SNDR · NYSE
주요 사업 분야는 육상 화물 운송·택배입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Schneider National, Inc. Common Stock · SNDR · NYSE
주요 사업 분야는 육상 화물 운송·택배입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩42,574 | ₩42,587 | ₩41,963 | ₩42,238 | -0.79% | 60.1만 |
| 2026.10.08 | ₩42,118 | ₩42,614 | ₩41,199 | ₩42,547 | +1.02% | 90.7만 |
| 2026.10.07 | ₩41,756 | ₩42,265 | ₩41,635 | ₩41,823 | +0.16% | 58.5만 |
| 2026.10.06 | ₩43,727 | ₩43,780 | ₩42,279 | ₩42,372 | -3.10% | 98.4만 |
| 2026.10.05 | ₩43,754 | ₩43,874 | ₩42,372 | ₩43,338 | -0.95% | 87만 |
| 2026.10.02 | ₩43,982 | ₩44,759 | ₩43,847 | ₩44,102 | +0.27% | 78.1만 |
| 2026.10.01 | ₩42,453 | ₩43,338 | ₩42,099 | ₩43,324 | +2.05% | 67.4만 |
| 2026.09.30 | ₩42,882 | ₩43,371 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,708 |
| -0.41% |
| 84.7만 |
| 2026.09.29 | ₩42,386 | ₩42,962 | ₩42,158 | ₩42,882 | +1.17% | 65.5만 |
|---|
| 2026.09.28 | ₩41,849 | ₩42,533 | ₩41,434 | ₩42,346 | +1.19% | 92.3만 |
|---|
| 2026.09.25 | ₩42,399 | ₩42,922 | ₩41,650 | ₩41,903 | -1.17% | 61.6만 |
|---|
| 2026.09.24 | ₩43,351 | ₩43,485 | ₩42,326 | ₩42,426 | -2.13% | 60.2만 |
|---|
| 2026.09.23 | ₩43,324 | ₩43,807 | ₩42,761 | ₩43,204 | -0.28% | 57.9만 |
|---|
| 2026.09.22 | ₩43,861 | ₩44,384 | ₩43,003 | ₩43,579 | -0.64% | 57.5만 |
|---|
| 2026.09.21 | ₩43,579 | ₩43,606 | ₩42,439 | ₩43,351 | -0.52% | 67.8만 |
|---|
| 2026.09.18 | ₩43,687 | ₩43,794 | ₩42,708 | ₩43,727 | +0.09% | 145.3만 |
|---|
| 2026.09.17 | ₩44,464 | ₩44,639 | ₩43,646 | ₩43,660 | -1.81% | 79.3만 |
|---|
| 2026.09.16 | ₩45,054 | ₩45,175 | ₩43,700 | ₩43,914 | -2.53% | 72.8만 |
|---|
| 2026.09.15 | ₩45,832 | ₩46,596 | ₩45,684 | ₩45,993 | +0.35% | 72.8만 |
|---|
| 2026.09.14 | ₩45,296 | ₩45,852 | ₩44,974 | ₩45,765 | +1.04% | 58.3만 |
|---|
| 2026.09.11 | ₩46,127 | ₩46,321 | ₩44,799 | ₩45,792 | -0.73% | 59.2만 |
|---|
| 2026.09.10 | ₩45,175 | ₩46,127 | ₩44,746 | ₩45,617 | +0.98% | 57만 |
|---|
| 2026.09.09 | ₩46,328 | ₩46,556 | ₩45,229 | ₩45,255 | -2.32% | 48.9만 |
|---|
| 2026.09.08 | ₩46,999 | ₩47,428 | ₩46,402 | ₩46,449 | -1.17% | 62.9만 |
|---|
| 2026.09.04 | ₩45,457 | ₩47,119 | ₩45,457 | ₩46,985 | +3.36% | 49.5만 |
|---|
| 2026.09.03 | ₩45,336 | ₩45,845 | ₩44,263 | ₩45,658 | +0.71% | 42.8만 |
|---|
| 2026.09.02 | ₩45,068 | ₩45,752 | ₩44,585 | ₩45,027 | -0.09% | 54.6만 |
|---|
| 2026.09.01 | ₩46,033 | ₩46,342 | ₩44,357 | ₩45,068 | -2.10% | 110.9만 |
|---|
| 2026.08.31 | ₩46,368 | ₩46,382 | ₩45,550 | ₩46,274 | -0.20% | 90.3만 |
|---|
| 2026.08.28 | ₩47,334 | ₩47,615 | ₩45,752 | ₩46,181 | -2.44% | 59.2만 |
|---|
| 2026.08.27 | ₩47,146 | ₩47,387 | ₩46,690 | ₩47,253 | +0.23% | 41.3만 |
|---|
| 2026.08.26 | ₩46,462 | ₩47,253 | ₩46,040 | ₩47,226 | +1.65% | 40.9만 |
|---|
| 2026.08.25 | ₩47,240 | ₩47,615 | ₩46,348 | ₩46,543 | -1.48% | 52.7만 |
|---|
| 2026.08.24 | ₩48,272 | ₩48,353 | ₩46,033 | ₩46,717 | -3.22% | 65.4만 |
|---|
| 2026.08.21 | ₩47,669 | ₩48,125 | ₩47,226 | ₩48,031 | +0.76% | 47.8만 |
|---|
| 2026.08.20 | ₩46,342 | ₩47,287 | ₩46,181 | ₩47,119 | +1.68% | 46.8만 |
|---|
| 2026.08.19 | ₩47,924 | ₩48,165 | ₩46,529 | ₩46,918 | -2.10% | 48.3만 |
|---|
| 2026.08.18 | ₩48,795 | ₩48,795 | ₩47,307 | ₩47,334 | -3.00% | 45.3만 |
|---|
| 2026.08.17 | ₩48,339 | ₩48,889 | ₩48,196 | ₩48,822 | +1.00% | 60.4만 |
|---|
| 2026.08.14 | ₩48,286 | ₩49,218 | ₩47,890 | ₩48,406 | +0.25% | 52.9만 |
|---|
| 2026.08.13 | ₩48,339 | ₩49,062 | ₩48,339 | ₩48,701 | +0.75% | 50.4만 |
|---|
| 2026.08.12 | ₩46,771 | ₩48,427 | ₩46,342 | ₩47,924 | +2.47% | 49.1만 |
|---|
| 2026.08.11 | ₩47,253 | ₩47,662 | ₩46,402 | ₩46,784 | -0.99% | 46.8만 |
|---|
| 2026.08.10 | ₩47,454 | ₩48,567 | ₩47,186 | ₩47,280 | -0.37% | 47.8만 |
|---|
| 2026.08.07 | ₩47,374 | ₩48,447 | ₩47,347 | ₩47,776 | +0.85% | 55.9만 |
|---|
| 2026.08.06 | ₩48,648 | ₩48,862 | ₩47,052 | ₩47,226 | -2.92% | 72.1만 |
|---|
| 2026.08.05 | ₩48,769 | ₩49,452 | ₩48,180 | ₩48,983 | +0.44% | 79.6만 |
|---|
| 2026.08.04 | ₩47,186 | ₩48,970 | ₩46,797 | ₩48,701 | +3.21% | 82.8만 |
|---|
| 2026.08.03 | ₩47,991 | ₩48,567 | ₩46,496 | ₩46,811 | -2.46% | 122.4만 |
|---|
| 2026.07.31 | ₩47,414 | ₩49,157 | ₩46,529 | ₩47,924 | +1.07% | 112만 |
|---|
| 2026.07.30 | ₩47,454 | ₩47,776 | ₩45,175 | ₩45,778 | -3.53% | 120.9만 |
|---|
| 2026.07.29 | ₩48,259 | ₩48,366 | ₩46,181 | ₩47,280 | -2.03% | 79만 |
|---|
| 2026.07.28 | ₩49,023 | ₩49,144 | ₩48,433 | ₩48,514 | -1.04% | 81.1만 |
|---|
| 2026.07.27 | ₩50,525 | ₩50,981 | ₩48,259 | ₩49,318 | -2.39% | 158.7만 |
|---|
| 2026.07.24 | ₩50,458 | ₩51,343 | ₩49,479 | ₩50,431 | -0.05% | 81.5만 |
|---|
| 2026.07.23 | ₩52,282 | ₩52,620 | ₩50,116 | ₩50,619 | -3.18% | 64.3만 |
|---|
| 2026.07.22 | ₩51,263 | ₩51,651 | ₩50,632 | ₩51,316 | +0.10% | 67.3만 |
|---|
| 2026.07.21 | ₩50,632 | ₩51,571 | ₩49,868 | ₩51,464 | +1.64% | 83.1만 |
|---|
| 2026.07.20 | ₩50,498 | ₩51,075 | ₩50,230 | ₩50,244 | -0.50% | 82.6만 |
|---|
| 2026.07.17 | ₩51,249 | ₩52,127 | ₩51,075 | ₩51,209 | -0.08% | 323.8만 |
|---|
| 2026.07.16 | ₩49,814 | ₩51,940 | ₩49,251 | ₩51,611 | +3.61% | 120.2만 |
|---|
| 2026.07.15 | ₩50,431 | ₩50,525 | ₩48,802 | ₩48,862 | -3.11% | 131.5만 |
|---|
| 2026.07.14 | ₩49,721 | ₩50,217 | ₩48,990 | ₩49,519 | -0.40% | 80.2만 |
|---|
| 2026.07.13 | ₩49,359 | ₩49,452 | ₩48,688 | ₩49,184 | -0.35% | 62.2만 |
|---|
| 2026.07.10 | ₩50,016 | ₩50,016 | ₩48,500 | ₩48,809 | -2.41% | 60.2만 |
|---|
| 2026.07.09 | ₩48,742 | ₩50,270 | ₩48,313 | ₩49,680 | +1.93% | 64.3만 |
|---|
| 2026.07.08 | ₩48,380 | ₩48,634 | ₩46,958 | ₩48,205 | -0.36% | 90.7만 |
|---|
| 2026.07.07 | ₩48,179 | ₩48,420 | ₩47,280 | ₩47,964 | -0.45% | 70.6만 |
|---|
| 2026.07.06 | ₩48,634 | ₩49,104 | ₩47,193 | ₩47,897 | -1.52% | 102.2만 |
|---|
| 2026.07.02 | ₩49,198 | ₩49,573 | ₩47,555 | ₩48,004 | -2.43% | 66.4만 |
|---|
| 2026.07.01 | ₩48,474 | ₩49,828 | ₩48,152 | ₩48,809 | +0.69% | 66.1만 |
|---|
| 2026.06.30 | ₩49,305 | ₩49,546 | ₩47,991 | ₩48,983 | -0.65% | 67.9만 |
|---|
| 2026.06.29 | ₩48,205 | ₩49,479 | ₩47,749 | ₩49,399 | +2.48% | 113.3만 |
|---|
| 2026.06.26 | ₩48,286 | ₩48,996 | ₩47,186 | ₩48,661 | +0.78% | 86.6만 |
|---|
| 2026.06.25 | ₩47,468 | ₩48,842 | ₩47,441 | ₩48,541 | +2.26% | 81.1만 |
|---|
| 2026.06.24 | ₩47,736 | ₩47,843 | ₩46,771 | ₩46,891 | -1.77% | 140.1만 |
|---|
| 2026.06.23 | ₩47,589 | ₩47,937 | ₩47,173 | ₩47,414 | -0.37% | 109.9만 |
|---|
| 2026.06.22 | ₩48,004 | ₩48,634 | ₩47,340 | ₩47,562 | -0.92% | 124.7만 |
|---|
| 2026.06.18 | ₩47,481 | ₩48,728 | ₩47,401 | ₩47,843 | +0.76% | 151.5만 |
|---|
| 2026.06.17 | ₩49,788 | ₩49,788 | ₩47,159 | ₩47,387 | -4.82% | 111.3만 |
|---|
| 2026.06.16 | ₩49,868 | ₩50,871 | ₩49,198 | ₩49,640 | -0.46% | 104.1만 |
|---|
| 2026.06.15 | ₩51,665 | ₩51,712 | ₩50,083 | ₩50,539 | -2.18% | 94.6만 |
|---|
| 2026.06.12 | ₩51,222 | ₩52,161 | ₩50,766 | ₩51,544 | +0.63% | 99만 |
|---|
| 2026.06.11 | ₩50,136 | ₩51,517 | ₩50,136 | ₩51,102 | +1.93% | 98.9만 |
|---|
| 2026.06.10 | ₩49,801 | ₩50,820 | ₩48,567 | ₩49,694 | -0.22% | 174.5만 |
|---|
| 2026.06.09 | ₩51,719 | ₩52,657 | ₩49,861 | ₩50,994 | -1.40% | 117.8만 |
|---|
| 2026.06.08 | ₩50,297 | ₩52,335 | ₩50,029 | ₩51,973 | +3.33% | 133.7만 |
|---|
| 2026.06.05 | ₩49,694 | ₩50,733 | ₩49,573 | ₩49,895 | +0.40% | 146.4만 |
|---|
| 2026.06.04 | ₩48,299 | ₩49,761 | ₩48,246 | ₩49,747 | +3.00% | 82.6만 |
|---|
| 2026.06.03 | ₩48,339 | ₩49,466 | ₩48,339 | ₩48,996 | +1.36% | 83.9만 |
|---|
| 2026.06.02 | ₩48,594 | ₩49,037 | ₩47,857 | ₩48,795 | +0.41% | 81.4만 |
|---|
| 2026.06.01 | ₩47,066 | ₩48,876 | ₩46,556 | ₩48,769 | +3.62% | 91.7만 |
|---|
| 2026.05.29 | ₩47,052 | ₩48,004 | ₩46,905 | ₩47,387 | +0.71% | 118.9만 |
|---|
| 2026.05.28 | ₩46,395 | ₩47,937 | ₩45,872 | ₩47,535 | +2.46% | 64.9만 |
|---|
| 2026.05.27 | ₩46,945 | ₩47,374 | ₩46,596 | ₩46,918 | -0.06% | 81.9만 |
|---|
| 2026.05.26 | ₩45,591 | ₩46,643 | ₩45,014 | ₩46,449 | +1.88% | 85.8만 |
|---|
| 2026.05.22 | ₩44,880 | ₩45,141 | ₩44,317 | ₩44,786 | -0.21% | 58.3만 |
|---|
| 2026.05.21 | ₩44,451 | ₩44,880 | ₩43,445 | ₩44,706 | +0.57% | 79.6만 |
|---|
| 2026.05.20 | ₩43,432 | ₩45,128 | ₩43,123 | ₩45,054 | +3.74% | 105.4만 |
|---|
| 2026.05.19 | ₩43,043 | ₩43,868 | ₩42,413 | ₩43,123 | +0.19% | 89.3만 |
|---|
| 2026.05.18 | ₩42,855 | ₩43,847 | ₩42,507 | ₩43,405 | +1.28% | 116만 |
|---|
| 2026.05.15 | ₩43,901 | ₩44,156 | ₩42,024 | ₩42,828 | -2.44% | 233.4만 |
|---|
| 2026.05.14 | ₩39,436 | ₩44,598 | ₩38,940 | ₩44,531 | +12.92% | 321.1만 |
|---|
| 2026.05.13 | ₩38,913 | ₩39,409 | ₩38,672 | ₩39,114 | +0.52% | 58.6만 |
|---|
| 2026.05.12 | ₩40,039 | ₩40,187 | ₩38,336 | ₩38,806 | -3.08% | 71.3만 |
|---|
| 2026.05.11 | ₩41,273 | ₩41,320 | ₩40,012 | ₩40,012 | -3.05% | 86.6만 |
|---|
| 2026.05.08 | ₩41,300 | ₩41,588 | ₩41,045 | ₩41,233 | -0.16% | 67.9만 |
|---|
| 2026.05.07 | ₩41,662 | ₩41,715 | ₩40,723 | ₩41,099 | -1.35% | 101만 |
|---|
| 2026.05.06 | ₩40,924 | ₩42,144 | ₩40,924 | ₩41,434 | +1.25% | 113.1만 |
|---|
| 2026.05.05 | ₩40,334 | ₩41,119 | ₩40,153 | ₩40,267 | -0.17% | 93.8만 |
|---|
| 2026.05.04 | ₩41,823 | ₩41,823 | ₩40,041 | ₩40,173 | -3.94% | 112.8만 |
|---|
| 2026.05.01 | ₩44,706 | ₩44,706 | ₩41,823 | ₩42,198 | -5.61% | 171.7만 |
|---|
| 2026.04.30 | ₩40,830 | ₩41,849 | ₩40,442 | ₩41,689 | +2.10% | 101.4만 |
|---|
| 2026.04.29 | ₩41,541 | ₩42,319 | ₩40,509 | ₩40,723 | -1.97% | 87.3만 |
|---|
| 2026.04.28 | ₩41,166 | ₩41,608 | ₩40,750 | ₩41,367 | +0.49% | 71.5만 |
|---|
| 2026.04.27 | ₩40,589 | ₩41,347 | ₩40,562 | ₩40,978 | +0.96% | 79.7만 |
|---|
| 2026.04.24 | ₩40,468 | ₩40,871 | ₩40,160 | ₩40,602 | +0.33% | 97.5만 |
|---|
| 2026.04.23 | ₩40,455 | ₩41,313 | ₩40,200 | ₩40,401 | -0.13% | 109.5만 |
|---|
| 2026.04.22 | ₩41,099 | ₩41,166 | ₩39,798 | ₩40,012 | -2.64% | 64.6만 |
|---|
| 2026.04.21 | ₩40,482 | ₩41,032 | ₩39,932 | ₩40,549 | +0.17% | 86.9만 |
|---|
| 2026.04.20 | ₩38,913 | ₩40,482 | ₩38,765 | ₩40,240 | +3.41% | 85.1만 |
|---|
| 2026.04.17 | ₩39,141 | ₩40,147 | ₩38,537 | ₩39,409 | +0.69% | 545.1만 |
|---|
| 2026.04.16 | ₩36,915 | ₩38,631 | ₩36,915 | ₩38,484 | +4.25% | 106.1만 |
|---|
| 2026.04.15 | ₩37,076 | ₩37,760 | ₩36,419 | ₩36,660 | -1.12% | 125.2만 |
|---|
| 2026.04.14 | ₩37,813 | ₩38,323 | ₩37,344 | ₩37,773 | -0.11% | 78.7만 |
|---|
| 2026.04.13 | ₩37,639 | ₩37,807 | ₩36,607 | ₩37,693 | +0.14% | 88.7만 |
|---|
| 2026.04.10 | ₩37,867 | ₩38,444 | ₩37,639 | ₩37,934 | +0.18% | 66.8만 |
|---|
| 2026.04.09 | ₩38,015 | ₩38,430 | ₩37,599 | ₩37,679 | -0.88% | 119.3만 |
|---|
| 2026.04.08 | ₩38,216 | ₩39,034 | ₩37,974 | ₩38,175 | -0.11% | 116.5만 |
|---|
| 2026.04.07 | ₩36,486 | ₩37,136 | ₩36,452 | ₩36,794 | +0.85% | 96.6만 |
|---|
| 2026.04.06 | ₩35,936 | ₩36,754 | ₩35,708 | ₩36,580 | +1.79% | 69.9만 |
|---|
| 2026.04.02 | ₩35,065 | ₩36,553 | ₩34,689 | ₩36,245 | +3.37% | 74.7만 |
|---|
| 2026.04.01 | ₩35,587 | ₩36,325 | ₩35,360 | ₩35,534 | -0.15% | 65.3만 |
|---|
| 2026.03.31 | ₩35,051 | ₩35,795 | ₩34,394 | ₩35,346 | +0.84% | 98.7만 |
|---|
| 2026.03.30 | ₩34,448 | ₩34,863 | ₩33,911 | ₩34,354 | -0.27% | 77.4만 |
|---|
| 2026.03.27 | ₩34,193 | ₩34,307 | ₩33,683 | ₩34,112 | -0.24% | 61.6만 |
|---|
| 2026.03.26 | ₩34,220 | ₩34,756 | ₩34,126 | ₩34,501 | +0.82% | 71.6만 |
|---|
| 2026.03.25 | ₩34,327 | ₩34,796 | ₩33,737 | ₩34,662 | +0.98% | 78.2만 |
|---|
| 2026.03.24 | ₩32,275 | ₩34,287 | ₩32,275 | ₩33,885 | +4.99% | 120.3만 |
|---|
| 2026.03.23 | ₩32,879 | ₩33,657 | ₩32,544 | ₩32,772 | -0.33% | 102.5만 |
|---|
| 2026.03.20 | ₩31,699 | ₩31,846 | ₩31,256 | ₩31,846 | +0.47% | 179.3만 |
|---|
| 2026.03.19 | ₩31,551 | ₩31,846 | ₩31,109 | ₩31,659 | +0.34% | 131.7만 |
|---|
| 2026.03.18 | ₩32,074 | ₩32,343 | ₩31,632 | ₩31,940 | -0.42% | 126만 |
|---|
| 2026.03.17 | ₩32,463 | ₩32,865 | ₩31,846 | ₩32,262 | -0.62% | 79.4만 |
|---|
| 2026.03.16 | ₩32,128 | ₩32,302 | ₩31,645 | ₩32,034 | -0.29% | 78.4만 |
|---|
| 2026.03.13 | ₩32,235 | ₩32,933 | ₩31,404 | ₩31,793 | -1.37% | 111.6만 |
|---|
| 2026.03.12 | ₩32,933 | ₩33,523 | ₩31,813 | ₩31,846 | -3.30% | 110.8만 |
|---|
| 2026.03.11 | ₩34,501 | ₩34,515 | ₩32,705 | ₩33,710 | -2.29% | 230.6만 |
|---|
| 2026.03.10 | ₩34,542 | ₩35,561 | ₩34,099 | ₩34,635 | +0.27% | 107.2만 |
|---|
| 2026.03.09 | ₩34,448 | ₩34,696 | ₩32,946 | ₩34,582 | +0.39% | 139.8만 |
|---|
| 2026.03.06 | ₩36,741 | ₩36,741 | ₩34,106 | ₩34,381 | -6.42% | 67.4만 |
|---|
| 2026.03.05 | ₩37,478 | ₩37,706 | ₩36,285 | ₩36,647 | -2.22% | 55.5만 |
|---|
| 2026.03.04 | ₩37,787 | ₩38,350 | ₩37,331 | ₩37,880 | +0.25% | 65.5만 |
|---|
| 2026.03.03 | ₩36,781 | ₩37,585 | ₩36,177 | ₩37,465 | +1.86% | 72.5만 |
|---|
| 2026.03.02 | ₩37,411 | ₩38,135 | ₩36,714 | ₩37,760 | +0.93% | 76만 |
|---|
| 2026.02.27 | ₩37,076 | ₩38,289 | ₩37,076 | ₩38,055 | +2.64% | 79.1만 |
|---|
| 2026.02.26 | ₩36,312 | ₩37,927 | ₩36,312 | ₩37,639 | +3.66% | 62.8만 |
|---|
| 2026.02.25 | ₩36,955 | ₩36,955 | ₩35,829 | ₩36,084 | -2.36% | 79.4만 |
|---|
| 2026.02.24 | ₩36,526 | ₩37,036 | ₩36,298 | ₩36,794 | +0.73% | 77.6만 |
|---|
| 2026.02.23 | ₩39,020 | ₩39,114 | ₩36,365 | ₩36,405 | -6.70% | 124.3만 |
|---|
| 2026.02.20 | ₩38,698 | ₩40,147 | ₩38,417 | ₩39,302 | +1.56% | 84.3만 |
|---|
| 2026.02.19 | ₩38,363 | ₩39,054 | ₩38,068 | ₩38,913 | +1.43% | 91.6만 |
|---|
| 2026.02.18 | ₩38,511 | ₩38,940 | ₩38,229 | ₩38,578 | +0.17% | 74.4만 |
|---|
| 2026.02.17 | ₩38,672 | ₩39,114 | ₩38,457 | ₩38,618 | -0.14% | 74.7만 |
|---|
| 2026.02.13 | ₩38,430 | ₩39,007 | ₩37,773 | ₩38,524 | +0.24% | 72.7만 |
|---|
| 2026.02.12 | ₩40,468 | ₩41,139 | ₩37,130 | ₩38,310 | -5.33% | 141.9만 |
|---|
| 2026.02.11 | ₩40,053 | ₩40,857 | ₩39,691 | ₩39,852 | -0.50% | 64.9만 |
|---|
| 2026.02.10 | ₩39,476 | ₩40,334 | ₩39,429 | ₩39,986 | +1.29% | 102.3만 |
|---|
| 2026.02.09 | ₩39,490 | ₩39,986 | ₩38,886 | ₩39,624 | +0.34% | 60.5만 |
|---|
| 2026.02.06 | ₩39,329 | ₩39,905 | ₩39,181 | ₩39,530 | +0.51% | 109.5만 |
|---|
| 2026.02.05 | ₩40,468 | ₩40,683 | ₩39,543 | ₩40,120 | -0.86% | 135.1만 |
|---|
| 2026.02.04 | ₩39,637 | ₩40,783 | ₩39,637 | ₩40,656 | +2.57% | 134.8만 |
|---|
| 2026.02.03 | ₩37,317 | ₩39,711 | ₩37,317 | ₩39,342 | +5.43% | 135.5만 |
|---|
| 2026.02.02 | ₩36,204 | ₩38,336 | ₩36,084 | ₩38,323 | +5.85% | 198.6만 |
|---|
| 2026.01.30 | ₩32,798 | ₩37,465 | ₩32,718 | ₩35,990 | +9.73% | 293만 |
|---|
| 2026.01.29 | ₩40,080 | ₩40,656 | ₩39,349 | ₩39,838 | -0.60% | 112.5만 |
|---|
| 2026.01.28 | ₩40,147 | ₩41,541 | ₩40,106 | ₩40,509 | +0.90% | 88.7만 |
|---|
| 2026.01.27 | ₩39,945 | ₩40,267 | ₩39,490 | ₩39,624 | -0.81% | 46.2만 |
|---|
| 2026.01.26 | ₩40,214 | ₩40,294 | ₩39,476 | ₩40,120 | -0.23% | 94.4만 |
|---|
| 2026.01.23 | ₩40,790 | ₩40,951 | ₩40,106 | ₩40,200 | -1.45% | 44.9만 |
|---|
| 2026.01.22 | ₩40,576 | ₩40,924 | ₩40,254 | ₩40,884 | +0.76% | 84.6만 |
|---|
| 2026.01.21 | ₩38,926 | ₩40,918 | ₩38,893 | ₩40,656 | +4.44% | 77.2만 |
|---|
| 2026.01.20 | ₩38,926 | ₩39,181 | ₩38,457 | ₩38,605 | -0.83% | 63.8만 |
|---|
| 2026.01.16 | ₩39,744 | ₩40,093 | ₩39,275 | ₩39,288 | -1.15% | 85.4만 |
|---|
| 2026.01.15 | ₩39,195 | ₩39,986 | ₩38,859 | ₩39,959 | +1.95% | 79.5만 |
|---|
| 2026.01.14 | ₩38,551 | ₩39,101 | ₩38,202 | ₩39,087 | +1.39% | 65.5만 |
|---|
| 2026.01.13 | ₩38,578 | ₩38,846 | ₩38,330 | ₩38,618 | +0.10% | 54.9만 |
|---|
| 2026.01.12 | ₩38,336 | ₩38,725 | ₩38,068 | ₩38,564 | +0.59% | 70.8만 |
|---|
| 2026.01.09 | ₩38,189 | ₩39,047 | ₩38,189 | ₩38,739 | +1.44% | 81.5만 |
|---|
| 2026.01.08 | ₩37,317 | ₩38,544 | ₩37,317 | ₩38,269 | +2.55% | 101.9만 |
|---|
| 2026.01.07 | ₩38,377 | ₩38,618 | ₩37,387 | ₩37,438 | -2.45% | 112만 |
|---|
| 2026.01.06 | ₩37,438 | ₩38,484 | ₩37,438 | ₩38,296 | +2.29% | 137.6만 |
|---|
| 2026.01.05 | ₩36,097 | ₩37,787 | ₩36,097 | ₩37,693 | +4.42% | 98.6만 |
|---|
| 2026.01.02 | ₩35,950 | ₩36,298 | ₩35,534 | ₩36,164 | +0.60% | 72.3만 |
|---|
| 2025.12.31 | ₩36,097 | ₩36,171 | ₩35,554 | ₩35,574 | -1.45% | 55.5만 |
|---|
| 2025.12.30 | ₩36,553 | ₩36,607 | ₩35,990 | ₩36,003 | -1.50% | 63.8만 |
|---|
| 2025.12.29 | ₩36,741 | ₩36,915 | ₩36,419 | ₩36,647 | -0.26% | 79.8만 |
|---|
| 2025.12.26 | ₩36,419 | ₩36,700 | ₩36,285 | ₩36,593 | +0.48% | 53.8만 |
|---|
| 2025.12.24 | ₩36,285 | ₩36,580 | ₩36,117 | ₩36,459 | +0.48% | 31.6만 |
|---|
| 2025.12.23 | ₩36,472 | ₩36,674 | ₩36,164 | ₩36,392 | -0.22% | 74.6만 |
|---|
| 2025.12.22 | ₩36,338 | ₩36,741 | ₩36,265 | ₩36,540 | +0.55% | 96.6만 |
|---|
| 2025.12.19 | ₩35,829 | ₩36,245 | ₩35,319 | ₩36,218 | +1.09% | 194.2만 |
|---|
| 2025.12.18 | ₩36,177 | ₩36,640 | ₩35,923 | ₩36,137 | -0.11% | 75.6만 |
|---|
| 2025.12.17 | ₩35,735 | ₩36,030 | ₩35,464 | ₩35,869 | +0.38% | 70.3만 |
|---|
| 2025.12.16 | ₩36,848 | ₩36,969 | ₩35,769 | ₩35,882 | -2.62% | 95.9만 |
|---|
| 2025.12.15 | ₩36,245 | ₩36,513 | ₩35,897 | ₩36,405 | +0.44% | 108.1만 |
|---|
| 2025.12.12 | ₩36,647 | ₩36,848 | ₩35,574 | ₩36,218 | -1.17% | 145.4만 |
|---|
| 2025.12.11 | ₩36,003 | ₩37,197 | ₩35,534 | ₩36,566 | +1.56% | 110.8만 |
|---|
| 2025.12.10 | ₩34,890 | ₩36,171 | ₩34,843 | ₩36,110 | +3.50% | 85.9만 |
|---|
| 2025.12.09 | ₩34,783 | ₩35,500 | ₩34,662 | ₩34,729 | -0.15% | 91.4만 |
|---|
| 2025.12.08 | ₩34,877 | ₩35,279 | ₩34,595 | ₩34,823 | -0.15% | 145.5만 |
|---|
| 2025.12.05 | ₩33,992 | ₩34,823 | ₩33,697 | ₩34,796 | +2.37% | 99.7만 |
|---|
| 2025.12.04 | ₩33,670 | ₩34,300 | ₩33,630 | ₩33,965 | +0.88% | 122.9만 |
|---|
| 2025.12.03 | ₩32,155 | ₩33,999 | ₩31,994 | ₩33,750 | +4.96% | 199.8만 |
|---|
| 2025.12.02 | ₩30,720 | ₩31,632 | ₩30,385 | ₩31,431 | +2.31% | 110.7만 |
|---|
| 2025.12.01 | ₩30,009 | ₩31,082 | ₩29,915 | ₩30,774 | +2.55% | 105.8만 |
|---|
| 2025.11.28 | ₩30,425 | ₩30,452 | ₩30,103 | ₩30,318 | -0.35% | 33.8만 |
|---|
| 2025.11.26 | ₩29,969 | ₩30,613 | ₩29,969 | ₩30,210 | +0.81% | 105.5만 |
|---|
| 2025.11.25 | ₩29,178 | ₩30,231 | ₩28,856 | ₩30,090 | +3.13% | 96.4만 |
|---|
| 2025.11.24 | ₩29,017 | ₩29,285 | ₩28,776 | ₩28,977 | -0.14% | 118.7만 |
|---|
| 2025.11.21 | ₩27,783 | ₩29,218 | ₩27,750 | ₩29,030 | +4.49% | 91.2만 |
|---|
| 2025.11.20 | ₩28,078 | ₩28,575 | ₩27,609 | ₩27,649 | -1.53% | 74.8만 |
|---|
| 2025.11.19 | ₩28,226 | ₩28,266 | ₩27,731 | ₩27,850 | -1.33% | 57만 |
|---|
| 2025.11.18 | ₩27,649 | ₩28,387 | ₩27,502 | ₩28,159 | +1.84% | 75.2만 |
|---|
| 2025.11.17 | ₩28,803 | ₩28,925 | ₩27,797 | ₩27,837 | -3.35% | 91.1만 |
|---|
| 2025.11.14 | ₩29,057 | ₩29,265 | ₩28,615 | ₩28,762 | -1.02% | 73.7만 |
|---|
| 2025.11.13 | ₩29,460 | ₩29,875 | ₩29,111 | ₩29,165 | -1.00% | 102.7만 |
|---|
| 2025.11.12 | ₩29,822 | ₩30,264 | ₩29,620 | ₩29,634 | -0.63% | 68.2만 |
|---|
| 2025.11.11 | ₩29,795 | ₩29,795 | ₩29,272 | ₩29,714 | -0.27% | 84.4만 |
|---|
| 2025.11.10 | ₩30,532 | ₩30,586 | ₩29,486 | ₩29,688 | -2.77% | 81.1만 |
|---|
| 2025.11.07 | ₩29,553 | ₩30,546 | ₩29,547 | ₩30,505 | +3.22% | 95.6만 |
|---|
| 2025.11.06 | ₩29,741 | ₩29,922 | ₩29,379 | ₩29,714 | -0.09% | 105.6만 |
|---|
| 2025.11.05 | ₩29,393 | ₩30,278 | ₩29,124 | ₩29,996 | +2.05% | 143.6만 |
|---|
| 2025.11.04 | ₩28,588 | ₩29,574 | ₩28,494 | ₩29,393 | +2.81% | 118.6만 |
|---|
| 2025.11.03 | ₩28,481 | ₩28,762 | ₩27,891 | ₩28,668 | +0.66% | 115.9만 |
|---|
| 2025.10.31 | ₩27,059 | ₩28,796 | ₩26,965 | ₩28,655 | +5.90% | 216.4만 |
|---|
| 2025.10.30 | ₩28,333 | ₩28,990 | ₩27,113 | ₩27,153 | -4.16% | 169.4만 |
|---|
| 2025.10.29 | ₩30,452 | ₩30,800 | ₩29,848 | ₩30,345 | -0.35% | 104.4만 |
|---|
| 2025.10.28 | ₩31,069 | ₩31,069 | ₩30,438 | ₩30,438 | -2.03% | 81.7만 |
|---|
| 2025.10.27 | ₩30,720 | ₩31,042 | ₩30,519 | ₩30,881 | +0.52% | 69.7만 |
|---|
| 2025.10.24 | ₩30,559 | ₩30,821 | ₩30,398 | ₩30,693 | +0.44% | 71만 |
|---|
| 2025.10.23 | ₩31,189 | ₩31,504 | ₩29,942 | ₩30,425 | -2.45% | 132.4만 |
|---|
| 2025.10.22 | ₩31,927 | ₩32,296 | ₩31,525 | ₩31,551 | -1.18% | 116.9만 |
|---|
| 2025.10.21 | ₩31,484 | ₩32,329 | ₩31,404 | ₩32,061 | +1.83% | 67.4만 |
|---|
| 2025.10.20 | ₩31,256 | ₩31,793 | ₩31,256 | ₩31,618 | +1.16% | 64.1만 |
|---|
| 2025.10.17 | ₩31,712 | ₩31,793 | ₩30,841 | ₩31,136 | -1.82% | 92.3만 |
|---|
| 2025.10.16 | ₩31,592 | ₩32,141 | ₩31,203 | ₩31,659 | +0.21% | 148.8만 |
|---|
| 2025.10.15 | ₩30,278 | ₩30,640 | ₩30,050 | ₩30,412 | +0.44% | 94만 |
|---|
| 2025.10.14 | ₩29,419 | ₩30,257 | ₩29,325 | ₩30,157 | +2.51% | 98.5만 |
|---|
| 2025.10.13 | ₩29,808 | ₩30,090 | ₩29,379 | ₩29,674 | -0.45% | 111.8만 |
|---|
| 2025.10.10 | ₩31,069 | ₩31,283 | ₩29,419 | ₩29,768 | -4.19% | 180.8만 |
|---|