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 | ₩42,411 | ₩42,424 | ₩41,803 | ₩42,077 | -0.79% | 60.1만 |
| 2026.10.08 | ₩41,957 | ₩42,451 | ₩41,042 | ₩42,384 | +1.02% | 90.7만 |
| 2026.10.07 | ₩41,596 | ₩42,104 | ₩41,476 | ₩41,663 | +0.16% | 58.5만 |
| 2026.10.06 | ₩43,560 | ₩43,613 | ₩42,117 | ₩42,211 | -3.10% | 98.4만 |
| 2026.10.05 | ₩43,587 | ₩43,707 | ₩42,211 | ₩43,172 | -0.95% | 87만 |
| 2026.10.02 | ₩43,814 | ₩44,588 | ₩43,680 | ₩43,934 | +0.27% | 78.1만 |
| 2026.10.01 | ₩42,291 | ₩43,172 | ₩41,938 | ₩43,159 | +2.05% | 67.4만 |
| 2026.09.30 | ₩42,718 | ₩43,206 | ₩42,411 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,545 |
| -0.41% |
| 84.7만 |
| 2026.09.29 | ₩42,224 | ₩42,798 | ₩41,997 | ₩42,718 | +1.17% | 65.5만 |
|---|
| 2026.09.28 | ₩41,690 | ₩42,371 | ₩41,276 | ₩42,184 | +1.19% | 92.3만 |
|---|
| 2026.09.25 | ₩42,237 | ₩42,758 | ₩41,491 | ₩41,743 | -1.17% | 61.6만 |
|---|
| 2026.09.24 | ₩43,186 | ₩43,319 | ₩42,164 | ₩42,264 | -2.13% | 60.2만 |
|---|
| 2026.09.23 | ₩43,159 | ₩43,640 | ₩42,598 | ₩43,039 | -0.28% | 57.9만 |
|---|
| 2026.09.22 | ₩43,693 | ₩44,214 | ₩42,838 | ₩43,413 | -0.64% | 57.5만 |
|---|
| 2026.09.21 | ₩43,413 | ₩43,440 | ₩42,277 | ₩43,186 | -0.52% | 67.8만 |
|---|
| 2026.09.18 | ₩43,520 | ₩43,627 | ₩42,545 | ₩43,560 | +0.09% | 145.3만 |
|---|
| 2026.09.17 | ₩44,294 | ₩44,468 | ₩43,480 | ₩43,493 | -1.81% | 79.3만 |
|---|
| 2026.09.16 | ₩44,882 | ₩45,002 | ₩43,533 | ₩43,747 | -2.53% | 72.8만 |
|---|
| 2026.09.15 | ₩45,657 | ₩46,418 | ₩45,510 | ₩45,817 | +0.35% | 72.8만 |
|---|
| 2026.09.14 | ₩45,123 | ₩45,677 | ₩44,802 | ₩45,590 | +1.04% | 58.3만 |
|---|
| 2026.09.11 | ₩45,951 | ₩46,145 | ₩44,628 | ₩45,617 | -0.73% | 59.2만 |
|---|
| 2026.09.10 | ₩45,002 | ₩45,951 | ₩44,575 | ₩45,443 | +0.98% | 57만 |
|---|
| 2026.09.09 | ₩46,151 | ₩46,378 | ₩45,056 | ₩45,083 | -2.32% | 48.9만 |
|---|
| 2026.09.08 | ₩46,819 | ₩47,247 | ₩46,225 | ₩46,271 | -1.17% | 62.9만 |
|---|
| 2026.09.04 | ₩45,283 | ₩46,939 | ₩45,283 | ₩46,806 | +3.36% | 49.5만 |
|---|
| 2026.09.03 | ₩45,163 | ₩45,670 | ₩44,094 | ₩45,483 | +0.71% | 42.8만 |
|---|
| 2026.09.02 | ₩44,896 | ₩45,577 | ₩44,415 | ₩44,855 | -0.09% | 54.6만 |
|---|
| 2026.09.01 | ₩45,857 | ₩46,165 | ₩44,188 | ₩44,896 | -2.10% | 110.9만 |
|---|
| 2026.08.31 | ₩46,191 | ₩46,205 | ₩45,376 | ₩46,098 | -0.20% | 90.3만 |
|---|
| 2026.08.28 | ₩47,153 | ₩47,434 | ₩45,577 | ₩46,004 | -2.44% | 59.2만 |
|---|
| 2026.08.27 | ₩46,966 | ₩47,206 | ₩46,512 | ₩47,073 | +0.23% | 41.3만 |
|---|
| 2026.08.26 | ₩46,285 | ₩47,073 | ₩45,864 | ₩47,046 | +1.65% | 40.9만 |
|---|
| 2026.08.25 | ₩47,060 | ₩47,434 | ₩46,171 | ₩46,365 | -1.48% | 52.7만 |
|---|
| 2026.08.24 | ₩48,088 | ₩48,168 | ₩45,857 | ₩46,539 | -3.22% | 65.4만 |
|---|
| 2026.08.21 | ₩47,487 | ₩47,941 | ₩47,046 | ₩47,848 | +0.76% | 47.8만 |
|---|
| 2026.08.20 | ₩46,165 | ₩47,106 | ₩46,004 | ₩46,939 | +1.68% | 46.8만 |
|---|
| 2026.08.19 | ₩47,741 | ₩47,981 | ₩46,352 | ₩46,739 | -2.10% | 48.3만 |
|---|
| 2026.08.18 | ₩48,609 | ₩48,609 | ₩47,126 | ₩47,153 | -3.00% | 45.3만 |
|---|
| 2026.08.17 | ₩48,155 | ₩48,703 | ₩48,012 | ₩48,636 | +1.00% | 60.4만 |
|---|
| 2026.08.14 | ₩48,101 | ₩49,030 | ₩47,707 | ₩48,222 | +0.25% | 52.9만 |
|---|
| 2026.08.13 | ₩48,155 | ₩48,875 | ₩48,155 | ₩48,516 | +0.75% | 50.4만 |
|---|
| 2026.08.12 | ₩46,592 | ₩48,242 | ₩46,165 | ₩47,741 | +2.47% | 49.1만 |
|---|
| 2026.08.11 | ₩47,073 | ₩47,480 | ₩46,225 | ₩46,605 | -0.99% | 46.8만 |
|---|
| 2026.08.10 | ₩47,273 | ₩48,382 | ₩47,006 | ₩47,100 | -0.37% | 47.8만 |
|---|
| 2026.08.07 | ₩47,193 | ₩48,262 | ₩47,166 | ₩47,594 | +0.85% | 55.9만 |
|---|
| 2026.08.06 | ₩48,462 | ₩48,676 | ₩46,873 | ₩47,046 | -2.92% | 72.1만 |
|---|
| 2026.08.05 | ₩48,582 | ₩49,264 | ₩47,996 | ₩48,796 | +0.44% | 79.6만 |
|---|
| 2026.08.04 | ₩47,006 | ₩48,783 | ₩46,619 | ₩48,516 | +3.21% | 82.8만 |
|---|
| 2026.08.03 | ₩47,808 | ₩48,382 | ₩46,318 | ₩46,632 | -2.46% | 122.4만 |
|---|
| 2026.07.31 | ₩47,233 | ₩48,970 | ₩46,352 | ₩47,741 | +1.07% | 112만 |
|---|
| 2026.07.30 | ₩47,273 | ₩47,594 | ₩45,002 | ₩45,604 | -3.53% | 120.9만 |
|---|
| 2026.07.29 | ₩48,075 | ₩48,182 | ₩46,004 | ₩47,100 | -2.03% | 79만 |
|---|
| 2026.07.28 | ₩48,836 | ₩48,956 | ₩48,248 | ₩48,329 | -1.04% | 81.1만 |
|---|
| 2026.07.27 | ₩50,332 | ₩50,786 | ₩48,075 | ₩49,130 | -2.39% | 158.7만 |
|---|
| 2026.07.24 | ₩50,265 | ₩51,147 | ₩49,290 | ₩50,239 | -0.05% | 81.5만 |
|---|
| 2026.07.23 | ₩52,082 | ₩52,419 | ₩49,925 | ₩50,426 | -3.18% | 64.3만 |
|---|
| 2026.07.22 | ₩51,067 | ₩51,454 | ₩50,439 | ₩51,120 | +0.10% | 67.3만 |
|---|
| 2026.07.21 | ₩50,439 | ₩51,374 | ₩49,678 | ₩51,267 | +1.64% | 83.1만 |
|---|
| 2026.07.20 | ₩50,305 | ₩50,880 | ₩50,038 | ₩50,052 | -0.50% | 82.6만 |
|---|
| 2026.07.17 | ₩51,054 | ₩51,928 | ₩50,880 | ₩51,013 | -0.08% | 323.8만 |
|---|
| 2026.07.16 | ₩49,624 | ₩51,741 | ₩49,063 | ₩51,414 | +3.61% | 120.2만 |
|---|
| 2026.07.15 | ₩50,239 | ₩50,332 | ₩48,616 | ₩48,676 | -3.11% | 131.5만 |
|---|
| 2026.07.14 | ₩49,531 | ₩50,025 | ₩48,803 | ₩49,330 | -0.40% | 80.2만 |
|---|
| 2026.07.13 | ₩49,170 | ₩49,264 | ₩48,502 | ₩48,996 | -0.35% | 62.2만 |
|---|
| 2026.07.10 | ₩49,825 | ₩49,825 | ₩48,315 | ₩48,622 | -2.41% | 60.2만 |
|---|
| 2026.07.09 | ₩48,556 | ₩50,078 | ₩48,128 | ₩49,491 | +1.93% | 64.3만 |
|---|
| 2026.07.08 | ₩48,195 | ₩48,449 | ₩46,779 | ₩48,021 | -0.36% | 90.7만 |
|---|
| 2026.07.07 | ₩47,995 | ₩48,235 | ₩47,100 | ₩47,781 | -0.45% | 70.6만 |
|---|
| 2026.07.06 | ₩48,449 | ₩48,916 | ₩47,013 | ₩47,714 | -1.52% | 102.2만 |
|---|
| 2026.07.02 | ₩49,010 | ₩49,384 | ₩47,373 | ₩47,821 | -2.43% | 66.4만 |
|---|
| 2026.07.01 | ₩48,288 | ₩49,638 | ₩47,968 | ₩48,622 | +0.69% | 66.1만 |
|---|
| 2026.06.30 | ₩49,117 | ₩49,357 | ₩47,808 | ₩48,796 | -0.65% | 67.9만 |
|---|
| 2026.06.29 | ₩48,021 | ₩49,290 | ₩47,567 | ₩49,210 | +2.48% | 113.3만 |
|---|
| 2026.06.26 | ₩48,101 | ₩48,809 | ₩47,006 | ₩48,475 | +0.78% | 86.6만 |
|---|
| 2026.06.25 | ₩47,287 | ₩48,656 | ₩47,260 | ₩48,355 | +2.26% | 81.1만 |
|---|
| 2026.06.24 | ₩47,554 | ₩47,661 | ₩46,592 | ₩46,712 | -1.77% | 140.1만 |
|---|
| 2026.06.23 | ₩47,407 | ₩47,754 | ₩46,993 | ₩47,233 | -0.37% | 109.9만 |
|---|
| 2026.06.22 | ₩47,821 | ₩48,449 | ₩47,160 | ₩47,380 | -0.92% | 124.7만 |
|---|
| 2026.06.18 | ₩47,300 | ₩48,542 | ₩47,220 | ₩47,661 | +0.76% | 151.5만 |
|---|
| 2026.06.17 | ₩49,598 | ₩49,598 | ₩46,979 | ₩47,206 | -4.82% | 111.3만 |
|---|
| 2026.06.16 | ₩49,678 | ₩50,677 | ₩49,010 | ₩49,451 | -0.46% | 104.1만 |
|---|
| 2026.06.15 | ₩51,468 | ₩51,514 | ₩49,891 | ₩50,346 | -2.18% | 94.6만 |
|---|
| 2026.06.12 | ₩51,027 | ₩51,962 | ₩50,573 | ₩51,347 | +0.63% | 99만 |
|---|
| 2026.06.11 | ₩49,945 | ₩51,321 | ₩49,945 | ₩50,907 | +1.93% | 98.9만 |
|---|
| 2026.06.10 | ₩49,611 | ₩50,626 | ₩48,382 | ₩49,504 | -0.22% | 174.5만 |
|---|
| 2026.06.09 | ₩51,521 | ₩52,456 | ₩49,671 | ₩50,800 | -1.40% | 117.8만 |
|---|
| 2026.06.08 | ₩50,105 | ₩52,135 | ₩49,838 | ₩51,775 | +3.33% | 133.7만 |
|---|
| 2026.06.05 | ₩49,504 | ₩50,539 | ₩49,384 | ₩49,704 | +0.40% | 146.4만 |
|---|
| 2026.06.04 | ₩48,115 | ₩49,571 | ₩48,061 | ₩49,557 | +3.00% | 82.6만 |
|---|
| 2026.06.03 | ₩48,155 | ₩49,277 | ₩48,155 | ₩48,809 | +1.36% | 83.9만 |
|---|
| 2026.06.02 | ₩48,409 | ₩48,849 | ₩47,674 | ₩48,609 | +0.41% | 81.4만 |
|---|
| 2026.06.01 | ₩46,886 | ₩48,689 | ₩46,378 | ₩48,582 | +3.62% | 91.7만 |
|---|
| 2026.05.29 | ₩46,873 | ₩47,821 | ₩46,726 | ₩47,206 | +0.71% | 118.9만 |
|---|
| 2026.05.28 | ₩46,218 | ₩47,754 | ₩45,697 | ₩47,353 | +2.46% | 64.9만 |
|---|
| 2026.05.27 | ₩46,766 | ₩47,193 | ₩46,418 | ₩46,739 | -0.06% | 81.9만 |
|---|
| 2026.05.26 | ₩45,417 | ₩46,465 | ₩44,842 | ₩46,271 | +1.88% | 85.8만 |
|---|
| 2026.05.22 | ₩44,709 | ₩44,969 | ₩44,148 | ₩44,615 | -0.21% | 58.3만 |
|---|
| 2026.05.21 | ₩44,281 | ₩44,709 | ₩43,279 | ₩44,535 | +0.57% | 79.6만 |
|---|
| 2026.05.20 | ₩43,266 | ₩44,956 | ₩42,959 | ₩44,882 | +3.74% | 105.4만 |
|---|
| 2026.05.19 | ₩42,879 | ₩43,700 | ₩42,251 | ₩42,959 | +0.19% | 89.3만 |
|---|
| 2026.05.18 | ₩42,692 | ₩43,680 | ₩42,344 | ₩43,239 | +1.28% | 116만 |
|---|
| 2026.05.15 | ₩43,733 | ₩43,987 | ₩41,863 | ₩42,665 | -2.44% | 233.4만 |
|---|
| 2026.05.14 | ₩39,285 | ₩44,428 | ₩38,791 | ₩44,361 | +12.92% | 321.1만 |
|---|
| 2026.05.13 | ₩38,764 | ₩39,259 | ₩38,524 | ₩38,965 | +0.52% | 58.6만 |
|---|
| 2026.05.12 | ₩39,886 | ₩40,033 | ₩38,190 | ₩38,657 | -3.08% | 71.3만 |
|---|
| 2026.05.11 | ₩41,115 | ₩41,162 | ₩39,860 | ₩39,860 | -3.05% | 86.6만 |
|---|
| 2026.05.08 | ₩41,142 | ₩41,429 | ₩40,888 | ₩41,075 | -0.16% | 67.9만 |
|---|
| 2026.05.07 | ₩41,503 | ₩41,556 | ₩40,568 | ₩40,942 | -1.35% | 101만 |
|---|
| 2026.05.06 | ₩40,768 | ₩41,984 | ₩40,768 | ₩41,276 | +1.25% | 113.1만 |
|---|
| 2026.05.05 | ₩40,180 | ₩40,962 | ₩40,000 | ₩40,113 | -0.17% | 93.8만 |
|---|
| 2026.05.04 | ₩41,663 | ₩41,663 | ₩39,888 | ₩40,020 | -3.94% | 112.8만 |
|---|
| 2026.05.01 | ₩44,535 | ₩44,535 | ₩41,663 | ₩42,037 | -5.61% | 171.7만 |
|---|
| 2026.04.30 | ₩40,675 | ₩41,690 | ₩40,287 | ₩41,529 | +2.10% | 101.4만 |
|---|
| 2026.04.29 | ₩41,382 | ₩42,157 | ₩40,354 | ₩40,568 | -1.97% | 87.3만 |
|---|
| 2026.04.28 | ₩41,008 | ₩41,449 | ₩40,594 | ₩41,209 | +0.49% | 71.5만 |
|---|
| 2026.04.27 | ₩40,434 | ₩41,189 | ₩40,407 | ₩40,821 | +0.96% | 79.7만 |
|---|
| 2026.04.24 | ₩40,314 | ₩40,715 | ₩40,007 | ₩40,447 | +0.33% | 97.5만 |
|---|
| 2026.04.23 | ₩40,300 | ₩41,155 | ₩40,047 | ₩40,247 | -0.13% | 109.5만 |
|---|
| 2026.04.22 | ₩40,942 | ₩41,008 | ₩39,646 | ₩39,860 | -2.64% | 64.6만 |
|---|
| 2026.04.21 | ₩40,327 | ₩40,875 | ₩39,780 | ₩40,394 | +0.17% | 86.9만 |
|---|
| 2026.04.20 | ₩38,764 | ₩40,327 | ₩38,617 | ₩40,087 | +3.41% | 85.1만 |
|---|
| 2026.04.17 | ₩38,991 | ₩39,993 | ₩38,390 | ₩39,259 | +0.69% | 545.1만 |
|---|
| 2026.04.16 | ₩36,774 | ₩38,484 | ₩36,774 | ₩38,337 | +4.25% | 106.1만 |
|---|
| 2026.04.15 | ₩36,934 | ₩37,616 | ₩36,280 | ₩36,520 | -1.12% | 125.2만 |
|---|
| 2026.04.14 | ₩37,669 | ₩38,177 | ₩37,201 | ₩37,629 | -0.11% | 78.7만 |
|---|
| 2026.04.13 | ₩37,495 | ₩37,662 | ₩36,467 | ₩37,549 | +0.14% | 88.7만 |
|---|
| 2026.04.10 | ₩37,722 | ₩38,297 | ₩37,495 | ₩37,789 | +0.18% | 66.8만 |
|---|
| 2026.04.09 | ₩37,869 | ₩38,283 | ₩37,455 | ₩37,535 | -0.88% | 119.3만 |
|---|
| 2026.04.08 | ₩38,070 | ₩38,885 | ₩37,829 | ₩38,030 | -0.11% | 116.5만 |
|---|
| 2026.04.07 | ₩36,347 | ₩36,994 | ₩36,313 | ₩36,654 | +0.85% | 96.6만 |
|---|
| 2026.04.06 | ₩35,799 | ₩36,614 | ₩35,572 | ₩36,440 | +1.79% | 69.9만 |
|---|
| 2026.04.02 | ₩34,931 | ₩36,413 | ₩34,557 | ₩36,106 | +3.37% | 74.7만 |
|---|
| 2026.04.01 | ₩35,452 | ₩36,186 | ₩35,225 | ₩35,398 | -0.15% | 65.3만 |
|---|
| 2026.03.31 | ₩34,917 | ₩35,659 | ₩34,263 | ₩35,211 | +0.84% | 98.7만 |
|---|
| 2026.03.30 | ₩34,316 | ₩34,730 | ₩33,782 | ₩34,223 | -0.27% | 77.4만 |
|---|
| 2026.03.27 | ₩34,062 | ₩34,176 | ₩33,555 | ₩33,982 | -0.24% | 61.6만 |
|---|
| 2026.03.26 | ₩34,089 | ₩34,623 | ₩33,996 | ₩34,370 | +0.82% | 71.6만 |
|---|
| 2026.03.25 | ₩34,196 | ₩34,663 | ₩33,608 | ₩34,530 | +0.98% | 78.2만 |
|---|
| 2026.03.24 | ₩32,152 | ₩34,156 | ₩32,152 | ₩33,755 | +4.99% | 120.3만 |
|---|
| 2026.03.23 | ₩32,753 | ₩33,528 | ₩32,419 | ₩32,646 | -0.33% | 102.5만 |
|---|
| 2026.03.20 | ₩31,578 | ₩31,725 | ₩31,137 | ₩31,725 | +0.47% | 179.3만 |
|---|
| 2026.03.19 | ₩31,431 | ₩31,725 | ₩30,990 | ₩31,538 | +0.34% | 131.7만 |
|---|
| 2026.03.18 | ₩31,952 | ₩32,219 | ₩31,511 | ₩31,818 | -0.42% | 126만 |
|---|
| 2026.03.17 | ₩32,339 | ₩32,740 | ₩31,725 | ₩32,139 | -0.62% | 79.4만 |
|---|
| 2026.03.16 | ₩32,005 | ₩32,179 | ₩31,524 | ₩31,912 | -0.29% | 78.4만 |
|---|
| 2026.03.13 | ₩32,112 | ₩32,807 | ₩31,284 | ₩31,671 | -1.37% | 111.6만 |
|---|
| 2026.03.12 | ₩32,807 | ₩33,395 | ₩31,691 | ₩31,725 | -3.30% | 110.8만 |
|---|
| 2026.03.11 | ₩34,370 | ₩34,383 | ₩32,580 | ₩33,582 | -2.29% | 230.6만 |
|---|
| 2026.03.10 | ₩34,410 | ₩35,425 | ₩33,969 | ₩34,503 | +0.27% | 107.2만 |
|---|
| 2026.03.09 | ₩34,316 | ₩34,563 | ₩32,820 | ₩34,450 | +0.39% | 139.8만 |
|---|
| 2026.03.06 | ₩36,600 | ₩36,600 | ₩33,976 | ₩34,249 | -6.42% | 67.4만 |
|---|
| 2026.03.05 | ₩37,335 | ₩37,562 | ₩36,146 | ₩36,507 | -2.22% | 55.5만 |
|---|
| 2026.03.04 | ₩37,642 | ₩38,203 | ₩37,188 | ₩37,736 | +0.25% | 65.5만 |
|---|
| 2026.03.03 | ₩36,640 | ₩37,442 | ₩36,039 | ₩37,322 | +1.86% | 72.5만 |
|---|
| 2026.03.02 | ₩37,268 | ₩37,990 | ₩36,574 | ₩37,616 | +0.93% | 76만 |
|---|
| 2026.02.27 | ₩36,934 | ₩38,143 | ₩36,934 | ₩37,909 | +2.64% | 79.1만 |
|---|
| 2026.02.26 | ₩36,173 | ₩37,783 | ₩36,173 | ₩37,495 | +3.66% | 62.8만 |
|---|
| 2026.02.25 | ₩36,814 | ₩36,814 | ₩35,692 | ₩35,946 | -2.36% | 79.4만 |
|---|
| 2026.02.24 | ₩36,387 | ₩36,894 | ₩36,160 | ₩36,654 | +0.73% | 77.6만 |
|---|
| 2026.02.23 | ₩38,871 | ₩38,965 | ₩36,226 | ₩36,266 | -6.70% | 124.3만 |
|---|
| 2026.02.20 | ₩38,551 | ₩39,993 | ₩38,270 | ₩39,152 | +1.56% | 84.3만 |
|---|
| 2026.02.19 | ₩38,217 | ₩38,905 | ₩37,923 | ₩38,764 | +1.43% | 91.6만 |
|---|
| 2026.02.18 | ₩38,364 | ₩38,791 | ₩38,083 | ₩38,430 | +0.17% | 74.4만 |
|---|
| 2026.02.17 | ₩38,524 | ₩38,965 | ₩38,310 | ₩38,470 | -0.14% | 74.7만 |
|---|
| 2026.02.13 | ₩38,283 | ₩38,858 | ₩37,629 | ₩38,377 | +0.24% | 72.7만 |
|---|
| 2026.02.12 | ₩40,314 | ₩40,982 | ₩36,988 | ₩38,163 | -5.33% | 141.9만 |
|---|
| 2026.02.11 | ₩39,900 | ₩40,701 | ₩39,539 | ₩39,699 | -0.50% | 64.9만 |
|---|
| 2026.02.10 | ₩39,325 | ₩40,180 | ₩39,279 | ₩39,833 | +1.29% | 102.3만 |
|---|
| 2026.02.09 | ₩39,339 | ₩39,833 | ₩38,738 | ₩39,472 | +0.34% | 60.5만 |
|---|
| 2026.02.06 | ₩39,178 | ₩39,753 | ₩39,031 | ₩39,379 | +0.51% | 109.5만 |
|---|
| 2026.02.05 | ₩40,314 | ₩40,528 | ₩39,392 | ₩39,967 | -0.86% | 135.1만 |
|---|
| 2026.02.04 | ₩39,486 | ₩40,628 | ₩39,486 | ₩40,501 | +2.57% | 134.8만 |
|---|
| 2026.02.03 | ₩37,175 | ₩39,559 | ₩37,175 | ₩39,192 | +5.43% | 135.5만 |
|---|
| 2026.02.02 | ₩36,066 | ₩38,190 | ₩35,946 | ₩38,177 | +5.85% | 198.6만 |
|---|
| 2026.01.30 | ₩32,673 | ₩37,322 | ₩32,593 | ₩35,852 | +9.73% | 293만 |
|---|
| 2026.01.29 | ₩39,926 | ₩40,501 | ₩39,198 | ₩39,686 | -0.60% | 112.5만 |
|---|
| 2026.01.28 | ₩39,993 | ₩41,382 | ₩39,953 | ₩40,354 | +0.90% | 88.7만 |
|---|
| 2026.01.27 | ₩39,793 | ₩40,113 | ₩39,339 | ₩39,472 | -0.81% | 46.2만 |
|---|
| 2026.01.26 | ₩40,060 | ₩40,140 | ₩39,325 | ₩39,967 | -0.23% | 94.4만 |
|---|
| 2026.01.23 | ₩40,634 | ₩40,795 | ₩39,953 | ₩40,047 | -1.45% | 44.9만 |
|---|
| 2026.01.22 | ₩40,421 | ₩40,768 | ₩40,100 | ₩40,728 | +0.76% | 84.6만 |
|---|
| 2026.01.21 | ₩38,778 | ₩40,761 | ₩38,744 | ₩40,501 | +4.44% | 77.2만 |
|---|
| 2026.01.20 | ₩38,778 | ₩39,031 | ₩38,310 | ₩38,457 | -0.83% | 63.8만 |
|---|
| 2026.01.16 | ₩39,593 | ₩39,940 | ₩39,125 | ₩39,138 | -1.15% | 85.4만 |
|---|
| 2026.01.15 | ₩39,045 | ₩39,833 | ₩38,711 | ₩39,806 | +1.95% | 79.5만 |
|---|
| 2026.01.14 | ₩38,404 | ₩38,951 | ₩38,056 | ₩38,938 | +1.39% | 65.5만 |
|---|
| 2026.01.13 | ₩38,430 | ₩38,698 | ₩38,183 | ₩38,470 | +0.10% | 54.9만 |
|---|
| 2026.01.12 | ₩38,190 | ₩38,577 | ₩37,923 | ₩38,417 | +0.59% | 70.8만 |
|---|
| 2026.01.09 | ₩38,043 | ₩38,898 | ₩38,043 | ₩38,591 | +1.44% | 81.5만 |
|---|
| 2026.01.08 | ₩37,175 | ₩38,397 | ₩37,175 | ₩38,123 | +2.55% | 101.9만 |
|---|
| 2026.01.07 | ₩38,230 | ₩38,470 | ₩37,244 | ₩37,295 | -2.45% | 112만 |
|---|
| 2026.01.06 | ₩37,295 | ₩38,337 | ₩37,295 | ₩38,150 | +2.29% | 137.6만 |
|---|
| 2026.01.05 | ₩35,959 | ₩37,642 | ₩35,959 | ₩37,549 | +4.42% | 98.6만 |
|---|
| 2026.01.02 | ₩35,812 | ₩36,160 | ₩35,398 | ₩36,026 | +0.60% | 72.3만 |
|---|
| 2025.12.31 | ₩35,959 | ₩36,033 | ₩35,418 | ₩35,438 | -1.45% | 55.5만 |
|---|
| 2025.12.30 | ₩36,413 | ₩36,467 | ₩35,852 | ₩35,866 | -1.50% | 63.8만 |
|---|
| 2025.12.29 | ₩36,600 | ₩36,774 | ₩36,280 | ₩36,507 | -0.26% | 79.8만 |
|---|
| 2025.12.26 | ₩36,280 | ₩36,560 | ₩36,146 | ₩36,453 | +0.48% | 53.8만 |
|---|
| 2025.12.24 | ₩36,146 | ₩36,440 | ₩35,979 | ₩36,320 | +0.48% | 31.6만 |
|---|
| 2025.12.23 | ₩36,333 | ₩36,534 | ₩36,026 | ₩36,253 | -0.22% | 74.6만 |
|---|
| 2025.12.22 | ₩36,200 | ₩36,600 | ₩36,126 | ₩36,400 | +0.55% | 96.6만 |
|---|
| 2025.12.19 | ₩35,692 | ₩36,106 | ₩35,184 | ₩36,079 | +1.09% | 194.2만 |
|---|
| 2025.12.18 | ₩36,039 | ₩36,500 | ₩35,786 | ₩35,999 | -0.11% | 75.6만 |
|---|
| 2025.12.17 | ₩35,599 | ₩35,892 | ₩35,329 | ₩35,732 | +0.38% | 70.3만 |
|---|
| 2025.12.16 | ₩36,707 | ₩36,827 | ₩35,632 | ₩35,745 | -2.62% | 95.9만 |
|---|
| 2025.12.15 | ₩36,106 | ₩36,373 | ₩35,760 | ₩36,266 | +0.44% | 108.1만 |
|---|
| 2025.12.12 | ₩36,507 | ₩36,707 | ₩35,438 | ₩36,079 | -1.17% | 145.4만 |
|---|
| 2025.12.11 | ₩35,866 | ₩37,055 | ₩35,398 | ₩36,427 | +1.56% | 110.8만 |
|---|
| 2025.12.10 | ₩34,757 | ₩36,033 | ₩34,710 | ₩35,973 | +3.50% | 85.9만 |
|---|
| 2025.12.09 | ₩34,650 | ₩35,365 | ₩34,530 | ₩34,597 | -0.15% | 91.4만 |
|---|
| 2025.12.08 | ₩34,744 | ₩35,144 | ₩34,463 | ₩34,690 | -0.15% | 145.5만 |
|---|
| 2025.12.05 | ₩33,862 | ₩34,690 | ₩33,568 | ₩34,663 | +2.37% | 99.7만 |
|---|
| 2025.12.04 | ₩33,541 | ₩34,169 | ₩33,501 | ₩33,835 | +0.88% | 122.9만 |
|---|
| 2025.12.03 | ₩32,032 | ₩33,869 | ₩31,872 | ₩33,622 | +4.96% | 199.8만 |
|---|
| 2025.12.02 | ₩30,603 | ₩31,511 | ₩30,269 | ₩31,311 | +2.31% | 110.7만 |
|---|
| 2025.12.01 | ₩29,895 | ₩30,963 | ₩29,801 | ₩30,656 | +2.55% | 105.8만 |
|---|
| 2025.11.28 | ₩30,309 | ₩30,336 | ₩29,988 | ₩30,202 | -0.35% | 33.8만 |
|---|
| 2025.11.26 | ₩29,855 | ₩30,496 | ₩29,855 | ₩30,095 | +0.81% | 105.5만 |
|---|
| 2025.11.25 | ₩29,067 | ₩30,115 | ₩28,746 | ₩29,975 | +3.13% | 96.4만 |
|---|
| 2025.11.24 | ₩28,906 | ₩29,173 | ₩28,666 | ₩28,866 | -0.14% | 118.7만 |
|---|
| 2025.11.21 | ₩27,677 | ₩29,107 | ₩27,644 | ₩28,920 | +4.49% | 91.2만 |
|---|
| 2025.11.20 | ₩27,971 | ₩28,465 | ₩27,504 | ₩27,544 | -1.53% | 74.8만 |
|---|
| 2025.11.19 | ₩28,118 | ₩28,158 | ₩27,625 | ₩27,744 | -1.33% | 57만 |
|---|
| 2025.11.18 | ₩27,544 | ₩28,278 | ₩27,397 | ₩28,051 | +1.84% | 75.2만 |
|---|
| 2025.11.17 | ₩28,693 | ₩28,814 | ₩27,691 | ₩27,731 | -3.35% | 91.1만 |
|---|
| 2025.11.14 | ₩28,946 | ₩29,153 | ₩28,506 | ₩28,652 | -1.02% | 73.7만 |
|---|
| 2025.11.13 | ₩29,347 | ₩29,761 | ₩29,000 | ₩29,053 | -1.00% | 102.7만 |
|---|
| 2025.11.12 | ₩29,708 | ₩30,149 | ₩29,507 | ₩29,521 | -0.63% | 68.2만 |
|---|
| 2025.11.11 | ₩29,681 | ₩29,681 | ₩29,160 | ₩29,601 | -0.27% | 84.4만 |
|---|
| 2025.11.10 | ₩30,416 | ₩30,469 | ₩29,374 | ₩29,574 | -2.77% | 81.1만 |
|---|
| 2025.11.07 | ₩29,441 | ₩30,429 | ₩29,434 | ₩30,389 | +3.22% | 95.6만 |
|---|
| 2025.11.06 | ₩29,628 | ₩29,808 | ₩29,267 | ₩29,601 | -0.09% | 105.6만 |
|---|
| 2025.11.05 | ₩29,280 | ₩30,162 | ₩29,013 | ₩29,881 | +2.05% | 143.6만 |
|---|
| 2025.11.04 | ₩28,479 | ₩29,461 | ₩28,385 | ₩29,280 | +2.81% | 118.6만 |
|---|
| 2025.11.03 | ₩28,372 | ₩28,652 | ₩27,784 | ₩28,559 | +0.66% | 115.9만 |
|---|
| 2025.10.31 | ₩26,956 | ₩28,686 | ₩26,863 | ₩28,546 | +5.90% | 216.4만 |
|---|
| 2025.10.30 | ₩28,225 | ₩28,880 | ₩27,009 | ₩27,050 | -4.16% | 169.4만 |
|---|
| 2025.10.29 | ₩30,336 | ₩30,683 | ₩29,734 | ₩30,229 | -0.35% | 104.4만 |
|---|
| 2025.10.28 | ₩30,950 | ₩30,950 | ₩30,322 | ₩30,322 | -2.03% | 81.7만 |
|---|
| 2025.10.27 | ₩30,603 | ₩30,923 | ₩30,402 | ₩30,763 | +0.52% | 69.7만 |
|---|
| 2025.10.24 | ₩30,442 | ₩30,703 | ₩30,282 | ₩30,576 | +0.44% | 71만 |
|---|
| 2025.10.23 | ₩31,070 | ₩31,384 | ₩29,828 | ₩30,309 | -2.45% | 132.4만 |
|---|
| 2025.10.22 | ₩31,805 | ₩32,172 | ₩31,404 | ₩31,431 | -1.18% | 116.9만 |
|---|
| 2025.10.21 | ₩31,364 | ₩32,206 | ₩31,284 | ₩31,938 | +1.83% | 67.4만 |
|---|
| 2025.10.20 | ₩31,137 | ₩31,671 | ₩31,137 | ₩31,498 | +1.16% | 64.1만 |
|---|
| 2025.10.17 | ₩31,591 | ₩31,671 | ₩30,723 | ₩31,017 | -1.82% | 92.3만 |
|---|
| 2025.10.16 | ₩31,471 | ₩32,019 | ₩31,084 | ₩31,538 | +0.21% | 148.8만 |
|---|
| 2025.10.15 | ₩30,162 | ₩30,523 | ₩29,935 | ₩30,295 | +0.44% | 94만 |
|---|
| 2025.10.14 | ₩29,307 | ₩30,142 | ₩29,214 | ₩30,042 | +2.51% | 98.5만 |
|---|
| 2025.10.13 | ₩29,694 | ₩29,975 | ₩29,267 | ₩29,561 | -0.45% | 111.8만 |
|---|
| 2025.10.10 | ₩30,950 | ₩31,164 | ₩29,307 | ₩29,654 | -4.19% | 180.8만 |
|---|