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 | ₩42,440 | ₩42,453 | ₩41,832 | ₩42,106 | -0.79% | 60.1만 |
| 2026.10.08 | ₩41,985 | ₩42,480 | ₩41,070 | ₩42,413 | +1.02% | 90.7만 |
| 2026.10.07 | ₩41,625 | ₩42,132 | ₩41,504 | ₩41,691 | +0.16% | 58.5만 |
| 2026.10.06 | ₩43,589 | ₩43,643 | ₩42,146 | ₩42,239 | -3.10% | 98.4만 |
| 2026.10.05 | ₩43,616 | ₩43,736 | ₩42,239 | ₩43,202 | -0.95% | 87만 |
| 2026.10.02 | ₩43,843 | ₩44,619 | ₩43,710 | ₩43,964 | +0.27% | 78.1만 |
| 2026.10.01 | ₩42,320 | ₩43,202 | ₩41,967 | ₩43,188 | +2.05% | 67.4만 |
| 2026.09.30 | ₩42,747 | ₩43,235 | ₩42,440 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,574 |
| -0.41% |
| 84.7만 |
| 2026.09.29 | ₩42,253 | ₩42,828 | ₩42,026 | ₩42,747 | +1.17% | 65.5만 |
|---|
| 2026.09.28 | ₩41,718 | ₩42,400 | ₩41,304 | ₩42,213 | +1.19% | 92.3만 |
|---|
| 2026.09.25 | ₩42,266 | ₩42,787 | ₩41,519 | ₩41,772 | -1.17% | 61.6만 |
|---|
| 2026.09.24 | ₩43,215 | ₩43,349 | ₩42,193 | ₩42,293 | -2.13% | 60.2만 |
|---|
| 2026.09.23 | ₩43,188 | ₩43,670 | ₩42,627 | ₩43,068 | -0.28% | 57.9만 |
|---|
| 2026.09.22 | ₩43,723 | ₩44,244 | ₩42,868 | ₩43,442 | -0.64% | 57.5만 |
|---|
| 2026.09.21 | ₩43,442 | ₩43,469 | ₩42,306 | ₩43,215 | -0.52% | 67.8만 |
|---|
| 2026.09.18 | ₩43,549 | ₩43,656 | ₩42,574 | ₩43,589 | +0.09% | 145.3만 |
|---|
| 2026.09.17 | ₩44,325 | ₩44,498 | ₩43,509 | ₩43,523 | -1.81% | 79.3만 |
|---|
| 2026.09.16 | ₩44,913 | ₩45,033 | ₩43,563 | ₩43,777 | -2.53% | 72.8만 |
|---|
| 2026.09.15 | ₩45,688 | ₩46,450 | ₩45,541 | ₩45,848 | +0.35% | 72.8만 |
|---|
| 2026.09.14 | ₩45,153 | ₩45,708 | ₩44,833 | ₩45,621 | +1.04% | 58.3만 |
|---|
| 2026.09.11 | ₩45,982 | ₩46,176 | ₩44,659 | ₩45,648 | -0.73% | 59.2만 |
|---|
| 2026.09.10 | ₩45,033 | ₩45,982 | ₩44,605 | ₩45,474 | +0.98% | 57만 |
|---|
| 2026.09.09 | ₩46,183 | ₩46,410 | ₩45,087 | ₩45,113 | -2.32% | 48.9만 |
|---|
| 2026.09.08 | ₩46,851 | ₩47,279 | ₩46,256 | ₩46,303 | -1.17% | 62.9만 |
|---|
| 2026.09.04 | ₩45,314 | ₩46,971 | ₩45,314 | ₩46,838 | +3.36% | 49.5만 |
|---|
| 2026.09.03 | ₩45,193 | ₩45,701 | ₩44,124 | ₩45,514 | +0.71% | 42.8만 |
|---|
| 2026.09.02 | ₩44,926 | ₩45,608 | ₩44,445 | ₩44,886 | -0.09% | 54.6만 |
|---|
| 2026.09.01 | ₩45,889 | ₩46,196 | ₩44,218 | ₩44,926 | -2.10% | 110.9만 |
|---|
| 2026.08.31 | ₩46,223 | ₩46,236 | ₩45,407 | ₩46,129 | -0.20% | 90.3만 |
|---|
| 2026.08.28 | ₩47,185 | ₩47,466 | ₩45,608 | ₩46,036 | -2.44% | 59.2만 |
|---|
| 2026.08.27 | ₩46,998 | ₩47,239 | ₩46,544 | ₩47,105 | +0.23% | 41.3만 |
|---|
| 2026.08.26 | ₩46,316 | ₩47,105 | ₩45,895 | ₩47,078 | +1.65% | 40.9만 |
|---|
| 2026.08.25 | ₩47,092 | ₩47,466 | ₩46,203 | ₩46,397 | -1.48% | 52.7만 |
|---|
| 2026.08.24 | ₩48,121 | ₩48,201 | ₩45,889 | ₩46,570 | -3.22% | 65.4만 |
|---|
| 2026.08.21 | ₩47,519 | ₩47,974 | ₩47,078 | ₩47,880 | +0.76% | 47.8만 |
|---|
| 2026.08.20 | ₩46,196 | ₩47,138 | ₩46,036 | ₩46,971 | +1.68% | 46.8만 |
|---|
| 2026.08.19 | ₩47,773 | ₩48,014 | ₩46,383 | ₩46,771 | -2.10% | 48.3만 |
|---|
| 2026.08.18 | ₩48,642 | ₩48,642 | ₩47,158 | ₩47,185 | -3.00% | 45.3만 |
|---|
| 2026.08.17 | ₩48,188 | ₩48,736 | ₩48,045 | ₩48,669 | +1.00% | 60.4만 |
|---|
| 2026.08.14 | ₩48,134 | ₩49,063 | ₩47,740 | ₩48,255 | +0.25% | 52.9만 |
|---|
| 2026.08.13 | ₩48,188 | ₩48,908 | ₩48,188 | ₩48,549 | +0.75% | 50.4만 |
|---|
| 2026.08.12 | ₩46,624 | ₩48,275 | ₩46,196 | ₩47,773 | +2.47% | 49.1만 |
|---|
| 2026.08.11 | ₩47,105 | ₩47,513 | ₩46,256 | ₩46,637 | -0.99% | 46.8만 |
|---|
| 2026.08.10 | ₩47,305 | ₩48,415 | ₩47,038 | ₩47,132 | -0.37% | 47.8만 |
|---|
| 2026.08.07 | ₩47,225 | ₩48,295 | ₩47,199 | ₩47,626 | +0.85% | 55.9만 |
|---|
| 2026.08.06 | ₩48,495 | ₩48,709 | ₩46,904 | ₩47,078 | -2.92% | 72.1만 |
|---|
| 2026.08.05 | ₩48,615 | ₩49,297 | ₩48,029 | ₩48,829 | +0.44% | 79.6만 |
|---|
| 2026.08.04 | ₩47,038 | ₩48,816 | ₩46,650 | ₩48,549 | +3.21% | 82.8만 |
|---|
| 2026.08.03 | ₩47,840 | ₩48,415 | ₩46,350 | ₩46,664 | -2.46% | 122.4만 |
|---|
| 2026.07.31 | ₩47,265 | ₩49,003 | ₩46,383 | ₩47,773 | +1.07% | 112만 |
|---|
| 2026.07.30 | ₩47,305 | ₩47,626 | ₩45,033 | ₩45,635 | -3.53% | 120.9만 |
|---|
| 2026.07.29 | ₩48,107 | ₩48,214 | ₩46,036 | ₩47,132 | -2.03% | 79만 |
|---|
| 2026.07.28 | ₩48,869 | ₩48,990 | ₩48,281 | ₩48,361 | -1.04% | 81.1만 |
|---|
| 2026.07.27 | ₩50,366 | ₩50,821 | ₩48,107 | ₩49,163 | -2.39% | 158.7만 |
|---|
| 2026.07.24 | ₩50,300 | ₩51,182 | ₩49,324 | ₩50,273 | -0.05% | 81.5만 |
|---|
| 2026.07.23 | ₩52,118 | ₩52,454 | ₩49,959 | ₩50,460 | -3.18% | 64.3만 |
|---|
| 2026.07.22 | ₩51,102 | ₩51,489 | ₩50,473 | ₩51,155 | +0.10% | 67.3만 |
|---|
| 2026.07.21 | ₩50,473 | ₩51,409 | ₩49,711 | ₩51,302 | +1.64% | 83.1만 |
|---|
| 2026.07.20 | ₩50,340 | ₩50,915 | ₩50,072 | ₩50,086 | -0.50% | 82.6만 |
|---|
| 2026.07.17 | ₩51,088 | ₩51,964 | ₩50,915 | ₩51,048 | -0.08% | 323.8만 |
|---|
| 2026.07.16 | ₩49,658 | ₩51,777 | ₩49,097 | ₩51,449 | +3.61% | 120.2만 |
|---|
| 2026.07.15 | ₩50,273 | ₩50,366 | ₩48,649 | ₩48,709 | -3.11% | 131.5만 |
|---|
| 2026.07.14 | ₩49,564 | ₩50,059 | ₩48,836 | ₩49,364 | -0.40% | 80.2만 |
|---|
| 2026.07.13 | ₩49,204 | ₩49,297 | ₩48,535 | ₩49,030 | -0.35% | 62.2만 |
|---|
| 2026.07.10 | ₩49,859 | ₩49,859 | ₩48,348 | ₩48,656 | -2.41% | 60.2만 |
|---|
| 2026.07.09 | ₩48,589 | ₩50,113 | ₩48,161 | ₩49,524 | +1.93% | 64.3만 |
|---|
| 2026.07.08 | ₩48,228 | ₩48,482 | ₩46,811 | ₩48,054 | -0.36% | 90.7만 |
|---|
| 2026.07.07 | ₩48,027 | ₩48,268 | ₩47,132 | ₩47,813 | -0.45% | 70.6만 |
|---|
| 2026.07.06 | ₩48,482 | ₩48,950 | ₩47,045 | ₩47,747 | -1.52% | 102.2만 |
|---|
| 2026.07.02 | ₩49,043 | ₩49,417 | ₩47,406 | ₩47,854 | -2.43% | 66.4만 |
|---|
| 2026.07.01 | ₩48,321 | ₩49,671 | ₩48,001 | ₩48,656 | +0.69% | 66.1만 |
|---|
| 2026.06.30 | ₩49,150 | ₩49,391 | ₩47,840 | ₩48,829 | -0.65% | 67.9만 |
|---|
| 2026.06.29 | ₩48,054 | ₩49,324 | ₩47,600 | ₩49,244 | +2.48% | 113.3만 |
|---|
| 2026.06.26 | ₩48,134 | ₩48,843 | ₩47,038 | ₩48,508 | +0.78% | 86.6만 |
|---|
| 2026.06.25 | ₩47,319 | ₩48,689 | ₩47,292 | ₩48,388 | +2.26% | 81.1만 |
|---|
| 2026.06.24 | ₩47,586 | ₩47,693 | ₩46,624 | ₩46,744 | -1.77% | 140.1만 |
|---|
| 2026.06.23 | ₩47,439 | ₩47,787 | ₩47,025 | ₩47,265 | -0.37% | 109.9만 |
|---|
| 2026.06.22 | ₩47,854 | ₩48,482 | ₩47,192 | ₩47,412 | -0.92% | 124.7만 |
|---|
| 2026.06.18 | ₩47,332 | ₩48,575 | ₩47,252 | ₩47,693 | +0.76% | 151.5만 |
|---|
| 2026.06.17 | ₩49,631 | ₩49,631 | ₩47,011 | ₩47,239 | -4.82% | 111.3만 |
|---|
| 2026.06.16 | ₩49,711 | ₩50,711 | ₩49,043 | ₩49,484 | -0.46% | 104.1만 |
|---|
| 2026.06.15 | ₩51,503 | ₩51,549 | ₩49,925 | ₩50,380 | -2.18% | 94.6만 |
|---|
| 2026.06.12 | ₩51,062 | ₩51,997 | ₩50,607 | ₩51,382 | +0.63% | 99만 |
|---|
| 2026.06.11 | ₩49,979 | ₩51,356 | ₩49,979 | ₩50,941 | +1.93% | 98.9만 |
|---|
| 2026.06.10 | ₩49,645 | ₩50,661 | ₩48,415 | ₩49,538 | -0.22% | 174.5만 |
|---|
| 2026.06.09 | ₩51,556 | ₩52,492 | ₩49,705 | ₩50,834 | -1.40% | 117.8만 |
|---|
| 2026.06.08 | ₩50,139 | ₩52,171 | ₩49,872 | ₩51,810 | +3.33% | 133.7만 |
|---|
| 2026.06.05 | ₩49,538 | ₩50,574 | ₩49,417 | ₩49,738 | +0.40% | 146.4만 |
|---|
| 2026.06.04 | ₩48,148 | ₩49,605 | ₩48,094 | ₩49,591 | +3.00% | 82.6만 |
|---|
| 2026.06.03 | ₩48,188 | ₩49,310 | ₩48,188 | ₩48,843 | +1.36% | 83.9만 |
|---|
| 2026.06.02 | ₩48,442 | ₩48,883 | ₩47,706 | ₩48,642 | +0.41% | 81.4만 |
|---|
| 2026.06.01 | ₩46,918 | ₩48,722 | ₩46,410 | ₩48,615 | +3.62% | 91.7만 |
|---|
| 2026.05.29 | ₩46,904 | ₩47,854 | ₩46,757 | ₩47,239 | +0.71% | 118.9만 |
|---|
| 2026.05.28 | ₩46,249 | ₩47,787 | ₩45,728 | ₩47,386 | +2.46% | 64.9만 |
|---|
| 2026.05.27 | ₩46,798 | ₩47,225 | ₩46,450 | ₩46,771 | -0.06% | 81.9만 |
|---|
| 2026.05.26 | ₩45,447 | ₩46,497 | ₩44,873 | ₩46,303 | +1.88% | 85.8만 |
|---|
| 2026.05.22 | ₩44,739 | ₩45,000 | ₩44,178 | ₩44,645 | -0.21% | 58.3만 |
|---|
| 2026.05.21 | ₩44,311 | ₩44,739 | ₩43,309 | ₩44,565 | +0.57% | 79.6만 |
|---|
| 2026.05.20 | ₩43,295 | ₩44,986 | ₩42,988 | ₩44,913 | +3.74% | 105.4만 |
|---|
| 2026.05.19 | ₩42,908 | ₩43,730 | ₩42,280 | ₩42,988 | +0.19% | 89.3만 |
|---|
| 2026.05.18 | ₩42,721 | ₩43,710 | ₩42,373 | ₩43,269 | +1.28% | 116만 |
|---|
| 2026.05.15 | ₩43,763 | ₩44,017 | ₩41,892 | ₩42,694 | -2.44% | 233.4만 |
|---|
| 2026.05.14 | ₩39,312 | ₩44,458 | ₩38,817 | ₩44,391 | +12.92% | 321.1만 |
|---|
| 2026.05.13 | ₩38,791 | ₩39,285 | ₩38,550 | ₩38,991 | +0.52% | 58.6만 |
|---|
| 2026.05.12 | ₩39,914 | ₩40,061 | ₩38,216 | ₩38,684 | -3.08% | 71.3만 |
|---|
| 2026.05.11 | ₩41,143 | ₩41,190 | ₩39,887 | ₩39,887 | -3.05% | 86.6만 |
|---|
| 2026.05.08 | ₩41,170 | ₩41,457 | ₩40,916 | ₩41,103 | -0.16% | 67.9만 |
|---|
| 2026.05.07 | ₩41,531 | ₩41,584 | ₩40,595 | ₩40,970 | -1.35% | 101만 |
|---|
| 2026.05.06 | ₩40,796 | ₩42,012 | ₩40,796 | ₩41,304 | +1.25% | 113.1만 |
|---|
| 2026.05.05 | ₩40,208 | ₩40,990 | ₩40,027 | ₩40,141 | -0.17% | 93.8만 |
|---|
| 2026.05.04 | ₩41,691 | ₩41,691 | ₩39,915 | ₩40,047 | -3.94% | 112.8만 |
|---|
| 2026.05.01 | ₩44,565 | ₩44,565 | ₩41,691 | ₩42,066 | -5.61% | 171.7만 |
|---|
| 2026.04.30 | ₩40,702 | ₩41,718 | ₩40,315 | ₩41,558 | +2.10% | 101.4만 |
|---|
| 2026.04.29 | ₩41,411 | ₩42,186 | ₩40,381 | ₩40,595 | -1.97% | 87.3만 |
|---|
| 2026.04.28 | ₩41,036 | ₩41,477 | ₩40,622 | ₩41,237 | +0.49% | 71.5만 |
|---|
| 2026.04.27 | ₩40,462 | ₩41,217 | ₩40,435 | ₩40,849 | +0.96% | 79.7만 |
|---|
| 2026.04.24 | ₩40,341 | ₩40,742 | ₩40,034 | ₩40,475 | +0.33% | 97.5만 |
|---|
| 2026.04.23 | ₩40,328 | ₩41,183 | ₩40,074 | ₩40,274 | -0.13% | 109.5만 |
|---|
| 2026.04.22 | ₩40,970 | ₩41,036 | ₩39,673 | ₩39,887 | -2.64% | 64.6만 |
|---|
| 2026.04.21 | ₩40,355 | ₩40,903 | ₩39,807 | ₩40,422 | +0.17% | 86.9만 |
|---|
| 2026.04.20 | ₩38,791 | ₩40,355 | ₩38,644 | ₩40,114 | +3.41% | 85.1만 |
|---|
| 2026.04.17 | ₩39,018 | ₩40,020 | ₩38,416 | ₩39,285 | +0.69% | 545.1만 |
|---|
| 2026.04.16 | ₩36,799 | ₩38,510 | ₩36,799 | ₩38,363 | +4.25% | 106.1만 |
|---|
| 2026.04.15 | ₩36,959 | ₩37,641 | ₩36,305 | ₩36,545 | -1.12% | 125.2만 |
|---|
| 2026.04.14 | ₩37,695 | ₩38,203 | ₩37,227 | ₩37,655 | -0.11% | 78.7만 |
|---|
| 2026.04.13 | ₩37,521 | ₩37,688 | ₩36,492 | ₩37,574 | +0.14% | 88.7만 |
|---|
| 2026.04.10 | ₩37,748 | ₩38,323 | ₩37,521 | ₩37,815 | +0.18% | 66.8만 |
|---|
| 2026.04.09 | ₩37,895 | ₩38,310 | ₩37,481 | ₩37,561 | -0.88% | 119.3만 |
|---|
| 2026.04.08 | ₩38,096 | ₩38,911 | ₩37,855 | ₩38,056 | -0.11% | 116.5만 |
|---|
| 2026.04.07 | ₩36,371 | ₩37,020 | ₩36,338 | ₩36,679 | +0.85% | 96.6만 |
|---|
| 2026.04.06 | ₩35,823 | ₩36,639 | ₩35,596 | ₩36,465 | +1.79% | 69.9만 |
|---|
| 2026.04.02 | ₩34,954 | ₩36,438 | ₩34,580 | ₩36,131 | +3.37% | 74.7만 |
|---|
| 2026.04.01 | ₩35,476 | ₩36,211 | ₩35,249 | ₩35,422 | -0.15% | 65.3만 |
|---|
| 2026.03.31 | ₩34,941 | ₩35,683 | ₩34,286 | ₩35,235 | +0.84% | 98.7만 |
|---|
| 2026.03.30 | ₩34,340 | ₩34,754 | ₩33,805 | ₩34,246 | -0.27% | 77.4만 |
|---|
| 2026.03.27 | ₩34,086 | ₩34,199 | ₩33,578 | ₩34,005 | -0.24% | 61.6만 |
|---|
| 2026.03.26 | ₩34,112 | ₩34,647 | ₩34,019 | ₩34,393 | +0.82% | 71.6만 |
|---|
| 2026.03.25 | ₩34,219 | ₩34,687 | ₩33,631 | ₩34,553 | +0.98% | 78.2만 |
|---|
| 2026.03.24 | ₩32,174 | ₩34,179 | ₩32,174 | ₩33,778 | +4.99% | 120.3만 |
|---|
| 2026.03.23 | ₩32,776 | ₩33,551 | ₩32,441 | ₩32,669 | -0.33% | 102.5만 |
|---|
| 2026.03.20 | ₩31,599 | ₩31,746 | ₩31,158 | ₩31,746 | +0.47% | 179.3만 |
|---|
| 2026.03.19 | ₩31,452 | ₩31,746 | ₩31,011 | ₩31,559 | +0.34% | 131.7만 |
|---|
| 2026.03.18 | ₩31,974 | ₩32,241 | ₩31,533 | ₩31,840 | -0.42% | 126만 |
|---|
| 2026.03.17 | ₩32,361 | ₩32,762 | ₩31,746 | ₩32,161 | -0.62% | 79.4만 |
|---|
| 2026.03.16 | ₩32,027 | ₩32,201 | ₩31,546 | ₩31,934 | -0.29% | 78.4만 |
|---|
| 2026.03.13 | ₩32,134 | ₩32,829 | ₩31,305 | ₩31,693 | -1.37% | 111.6만 |
|---|
| 2026.03.12 | ₩32,829 | ₩33,417 | ₩31,713 | ₩31,746 | -3.30% | 110.8만 |
|---|
| 2026.03.11 | ₩34,393 | ₩34,406 | ₩32,602 | ₩33,604 | -2.29% | 230.6만 |
|---|
| 2026.03.10 | ₩34,433 | ₩35,449 | ₩33,992 | ₩34,527 | +0.27% | 107.2만 |
|---|
| 2026.03.09 | ₩34,340 | ₩34,587 | ₩32,842 | ₩34,473 | +0.39% | 139.8만 |
|---|
| 2026.03.06 | ₩36,625 | ₩36,625 | ₩33,999 | ₩34,273 | -6.42% | 67.4만 |
|---|
| 2026.03.05 | ₩37,360 | ₩37,588 | ₩36,171 | ₩36,532 | -2.22% | 55.5만 |
|---|
| 2026.03.04 | ₩37,668 | ₩38,229 | ₩37,213 | ₩37,761 | +0.25% | 65.5만 |
|---|
| 2026.03.03 | ₩36,665 | ₩37,467 | ₩36,064 | ₩37,347 | +1.86% | 72.5만 |
|---|
| 2026.03.02 | ₩37,294 | ₩38,015 | ₩36,599 | ₩37,641 | +0.93% | 76만 |
|---|
| 2026.02.27 | ₩36,959 | ₩38,169 | ₩36,959 | ₩37,935 | +2.64% | 79.1만 |
|---|
| 2026.02.26 | ₩36,198 | ₩37,808 | ₩36,198 | ₩37,521 | +3.66% | 62.8만 |
|---|
| 2026.02.25 | ₩36,839 | ₩36,839 | ₩35,716 | ₩35,970 | -2.36% | 79.4만 |
|---|
| 2026.02.24 | ₩36,411 | ₩36,919 | ₩36,184 | ₩36,679 | +0.73% | 77.6만 |
|---|
| 2026.02.23 | ₩38,898 | ₩38,991 | ₩36,251 | ₩36,291 | -6.70% | 124.3만 |
|---|
| 2026.02.20 | ₩38,577 | ₩40,020 | ₩38,296 | ₩39,178 | +1.56% | 84.3만 |
|---|
| 2026.02.19 | ₩38,243 | ₩38,931 | ₩37,949 | ₩38,791 | +1.43% | 91.6만 |
|---|
| 2026.02.18 | ₩38,390 | ₩38,817 | ₩38,109 | ₩38,457 | +0.17% | 74.4만 |
|---|
| 2026.02.17 | ₩38,550 | ₩38,991 | ₩38,336 | ₩38,497 | -0.14% | 74.7만 |
|---|
| 2026.02.13 | ₩38,310 | ₩38,884 | ₩37,655 | ₩38,403 | +0.24% | 72.7만 |
|---|
| 2026.02.12 | ₩40,341 | ₩41,010 | ₩37,013 | ₩38,189 | -5.33% | 141.9만 |
|---|
| 2026.02.11 | ₩39,927 | ₩40,729 | ₩39,566 | ₩39,726 | -0.50% | 64.9만 |
|---|
| 2026.02.10 | ₩39,352 | ₩40,208 | ₩39,305 | ₩39,860 | +1.29% | 102.3만 |
|---|
| 2026.02.09 | ₩39,366 | ₩39,860 | ₩38,764 | ₩39,499 | +0.34% | 60.5만 |
|---|
| 2026.02.06 | ₩39,205 | ₩39,780 | ₩39,058 | ₩39,406 | +0.51% | 109.5만 |
|---|
| 2026.02.05 | ₩40,341 | ₩40,555 | ₩39,419 | ₩39,994 | -0.86% | 135.1만 |
|---|
| 2026.02.04 | ₩39,513 | ₩40,655 | ₩39,513 | ₩40,528 | +2.57% | 134.8만 |
|---|
| 2026.02.03 | ₩37,200 | ₩39,586 | ₩37,200 | ₩39,218 | +5.43% | 135.5만 |
|---|
| 2026.02.02 | ₩36,091 | ₩38,216 | ₩35,970 | ₩38,203 | +5.85% | 198.6만 |
|---|
| 2026.01.30 | ₩32,695 | ₩37,347 | ₩32,615 | ₩35,877 | +9.73% | 293만 |
|---|
| 2026.01.29 | ₩39,954 | ₩40,528 | ₩39,225 | ₩39,713 | -0.60% | 112.5만 |
|---|
| 2026.01.28 | ₩40,020 | ₩41,411 | ₩39,980 | ₩40,381 | +0.90% | 88.7만 |
|---|
| 2026.01.27 | ₩39,820 | ₩40,141 | ₩39,366 | ₩39,499 | -0.81% | 46.2만 |
|---|
| 2026.01.26 | ₩40,087 | ₩40,168 | ₩39,352 | ₩39,994 | -0.23% | 94.4만 |
|---|
| 2026.01.23 | ₩40,662 | ₩40,823 | ₩39,980 | ₩40,074 | -1.45% | 44.9만 |
|---|
| 2026.01.22 | ₩40,448 | ₩40,796 | ₩40,127 | ₩40,756 | +0.76% | 84.6만 |
|---|
| 2026.01.21 | ₩38,804 | ₩40,789 | ₩38,771 | ₩40,528 | +4.44% | 77.2만 |
|---|
| 2026.01.20 | ₩38,804 | ₩39,058 | ₩38,336 | ₩38,483 | -0.83% | 63.8만 |
|---|
| 2026.01.16 | ₩39,619 | ₩39,967 | ₩39,152 | ₩39,165 | -1.15% | 85.4만 |
|---|
| 2026.01.15 | ₩39,071 | ₩39,860 | ₩38,737 | ₩39,833 | +1.95% | 79.5만 |
|---|
| 2026.01.14 | ₩38,430 | ₩38,978 | ₩38,082 | ₩38,965 | +1.39% | 65.5만 |
|---|
| 2026.01.13 | ₩38,457 | ₩38,724 | ₩38,209 | ₩38,497 | +0.10% | 54.9만 |
|---|
| 2026.01.12 | ₩38,216 | ₩38,604 | ₩37,949 | ₩38,443 | +0.59% | 70.8만 |
|---|
| 2026.01.09 | ₩38,069 | ₩38,924 | ₩38,069 | ₩38,617 | +1.44% | 81.5만 |
|---|
| 2026.01.08 | ₩37,200 | ₩38,423 | ₩37,200 | ₩38,149 | +2.55% | 101.9만 |
|---|
| 2026.01.07 | ₩38,256 | ₩38,497 | ₩37,270 | ₩37,320 | -2.45% | 112만 |
|---|
| 2026.01.06 | ₩37,320 | ₩38,363 | ₩37,320 | ₩38,176 | +2.29% | 137.6만 |
|---|
| 2026.01.05 | ₩35,984 | ₩37,668 | ₩35,984 | ₩37,574 | +4.42% | 98.6만 |
|---|
| 2026.01.02 | ₩35,837 | ₩36,184 | ₩35,422 | ₩36,051 | +0.60% | 72.3만 |
|---|
| 2025.12.31 | ₩35,984 | ₩36,057 | ₩35,442 | ₩35,462 | -1.45% | 55.5만 |
|---|
| 2025.12.30 | ₩36,438 | ₩36,492 | ₩35,877 | ₩35,890 | -1.50% | 63.8만 |
|---|
| 2025.12.29 | ₩36,625 | ₩36,799 | ₩36,305 | ₩36,532 | -0.26% | 79.8만 |
|---|
| 2025.12.26 | ₩36,305 | ₩36,585 | ₩36,171 | ₩36,478 | +0.48% | 53.8만 |
|---|
| 2025.12.24 | ₩36,171 | ₩36,465 | ₩36,004 | ₩36,345 | +0.48% | 31.6만 |
|---|
| 2025.12.23 | ₩36,358 | ₩36,558 | ₩36,051 | ₩36,278 | -0.22% | 74.6만 |
|---|
| 2025.12.22 | ₩36,224 | ₩36,625 | ₩36,151 | ₩36,425 | +0.55% | 96.6만 |
|---|
| 2025.12.19 | ₩35,716 | ₩36,131 | ₩35,208 | ₩36,104 | +1.09% | 194.2만 |
|---|
| 2025.12.18 | ₩36,064 | ₩36,525 | ₩35,810 | ₩36,024 | -0.11% | 75.6만 |
|---|
| 2025.12.17 | ₩35,623 | ₩35,917 | ₩35,353 | ₩35,756 | +0.38% | 70.3만 |
|---|
| 2025.12.16 | ₩36,732 | ₩36,853 | ₩35,656 | ₩35,770 | -2.62% | 95.9만 |
|---|
| 2025.12.15 | ₩36,131 | ₩36,398 | ₩35,785 | ₩36,291 | +0.44% | 108.1만 |
|---|
| 2025.12.12 | ₩36,532 | ₩36,732 | ₩35,462 | ₩36,104 | -1.17% | 145.4만 |
|---|
| 2025.12.11 | ₩35,890 | ₩37,080 | ₩35,422 | ₩36,452 | +1.56% | 110.8만 |
|---|
| 2025.12.10 | ₩34,781 | ₩36,057 | ₩34,734 | ₩35,997 | +3.50% | 85.9만 |
|---|
| 2025.12.09 | ₩34,674 | ₩35,389 | ₩34,553 | ₩34,620 | -0.15% | 91.4만 |
|---|
| 2025.12.08 | ₩34,767 | ₩35,168 | ₩34,487 | ₩34,714 | -0.15% | 145.5만 |
|---|
| 2025.12.05 | ₩33,885 | ₩34,714 | ₩33,591 | ₩34,687 | +2.37% | 99.7만 |
|---|
| 2025.12.04 | ₩33,564 | ₩34,193 | ₩33,524 | ₩33,858 | +0.88% | 122.9만 |
|---|
| 2025.12.03 | ₩32,054 | ₩33,892 | ₩31,893 | ₩33,644 | +4.96% | 199.8만 |
|---|
| 2025.12.02 | ₩30,624 | ₩31,533 | ₩30,289 | ₩31,332 | +2.31% | 110.7만 |
|---|
| 2025.12.01 | ₩29,915 | ₩30,984 | ₩29,822 | ₩30,677 | +2.55% | 105.8만 |
|---|
| 2025.11.28 | ₩30,329 | ₩30,356 | ₩30,009 | ₩30,223 | -0.35% | 33.8만 |
|---|
| 2025.11.26 | ₩29,875 | ₩30,517 | ₩29,875 | ₩30,116 | +0.81% | 105.5만 |
|---|
| 2025.11.25 | ₩29,086 | ₩30,136 | ₩28,766 | ₩29,995 | +3.13% | 96.4만 |
|---|
| 2025.11.24 | ₩28,926 | ₩29,193 | ₩28,685 | ₩28,886 | -0.14% | 118.7만 |
|---|
| 2025.11.21 | ₩27,696 | ₩29,126 | ₩27,663 | ₩28,939 | +4.49% | 91.2만 |
|---|
| 2025.11.20 | ₩27,990 | ₩28,485 | ₩27,522 | ₩27,563 | -1.53% | 74.8만 |
|---|
| 2025.11.19 | ₩28,137 | ₩28,177 | ₩27,644 | ₩27,763 | -1.33% | 57만 |
|---|
| 2025.11.18 | ₩27,563 | ₩28,298 | ₩27,416 | ₩28,070 | +1.84% | 75.2만 |
|---|
| 2025.11.17 | ₩28,712 | ₩28,834 | ₩27,710 | ₩27,750 | -3.35% | 91.1만 |
|---|
| 2025.11.14 | ₩28,966 | ₩29,173 | ₩28,525 | ₩28,672 | -1.02% | 73.7만 |
|---|
| 2025.11.13 | ₩29,367 | ₩29,781 | ₩29,020 | ₩29,073 | -1.00% | 102.7만 |
|---|
| 2025.11.12 | ₩29,728 | ₩30,169 | ₩29,527 | ₩29,541 | -0.63% | 68.2만 |
|---|
| 2025.11.11 | ₩29,701 | ₩29,701 | ₩29,180 | ₩29,621 | -0.27% | 84.4만 |
|---|
| 2025.11.10 | ₩30,436 | ₩30,490 | ₩29,394 | ₩29,594 | -2.77% | 81.1만 |
|---|
| 2025.11.07 | ₩29,461 | ₩30,450 | ₩29,454 | ₩30,410 | +3.22% | 95.6만 |
|---|
| 2025.11.06 | ₩29,648 | ₩29,828 | ₩29,287 | ₩29,621 | -0.09% | 105.6만 |
|---|
| 2025.11.05 | ₩29,300 | ₩30,182 | ₩29,033 | ₩29,902 | +2.05% | 143.6만 |
|---|
| 2025.11.04 | ₩28,498 | ₩29,481 | ₩28,405 | ₩29,300 | +2.81% | 118.6만 |
|---|
| 2025.11.03 | ₩28,391 | ₩28,672 | ₩27,803 | ₩28,578 | +0.66% | 115.9만 |
|---|
| 2025.10.31 | ₩26,974 | ₩28,705 | ₩26,881 | ₩28,565 | +5.90% | 216.4만 |
|---|
| 2025.10.30 | ₩28,244 | ₩28,899 | ₩27,028 | ₩27,068 | -4.16% | 169.4만 |
|---|
| 2025.10.29 | ₩30,356 | ₩30,704 | ₩29,755 | ₩30,249 | -0.35% | 104.4만 |
|---|
| 2025.10.28 | ₩30,971 | ₩30,971 | ₩30,343 | ₩30,343 | -2.03% | 81.7만 |
|---|
| 2025.10.27 | ₩30,624 | ₩30,944 | ₩30,423 | ₩30,784 | +0.52% | 69.7만 |
|---|
| 2025.10.24 | ₩30,463 | ₩30,724 | ₩30,303 | ₩30,597 | +0.44% | 71만 |
|---|
| 2025.10.23 | ₩31,091 | ₩31,406 | ₩29,848 | ₩30,329 | -2.45% | 132.4만 |
|---|
| 2025.10.22 | ₩31,827 | ₩32,194 | ₩31,426 | ₩31,452 | -1.18% | 116.9만 |
|---|
| 2025.10.21 | ₩31,385 | ₩32,228 | ₩31,305 | ₩31,960 | +1.83% | 67.4만 |
|---|
| 2025.10.20 | ₩31,158 | ₩31,693 | ₩31,158 | ₩31,519 | +1.16% | 64.1만 |
|---|
| 2025.10.17 | ₩31,613 | ₩31,693 | ₩30,744 | ₩31,038 | -1.82% | 92.3만 |
|---|
| 2025.10.16 | ₩31,492 | ₩32,040 | ₩31,105 | ₩31,559 | +0.21% | 148.8만 |
|---|
| 2025.10.15 | ₩30,182 | ₩30,543 | ₩29,955 | ₩30,316 | +0.44% | 94만 |
|---|
| 2025.10.14 | ₩29,327 | ₩30,162 | ₩29,233 | ₩30,062 | +2.51% | 98.5만 |
|---|
| 2025.10.13 | ₩29,715 | ₩29,995 | ₩29,287 | ₩29,581 | -0.45% | 111.8만 |
|---|
| 2025.10.10 | ₩30,971 | ₩31,185 | ₩29,327 | ₩29,675 | -4.19% | 180.8만 |
|---|