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 | ₩42,416 | ₩42,429 | ₩41,808 | ₩42,082 | -0.79% | 60.1만 |
| 2026.10.08 | ₩41,962 | ₩42,456 | ₩41,046 | ₩42,389 | +1.02% | 90.7만 |
| 2026.10.07 | ₩41,601 | ₩42,109 | ₩41,481 | ₩41,668 | +0.16% | 58.5만 |
| 2026.10.06 | ₩43,565 | ₩43,618 | ₩42,122 | ₩42,215 | -3.10% | 98.4만 |
| 2026.10.05 | ₩43,591 | ₩43,712 | ₩42,215 | ₩43,177 | -0.95% | 87만 |
| 2026.10.02 | ₩43,819 | ₩44,593 | ₩43,685 | ₩43,939 | +0.27% | 78.1만 |
| 2026.10.01 | ₩42,296 | ₩43,177 | ₩41,943 | ₩43,164 | +2.05% | 67.4만 |
| 2026.09.30 | ₩42,723 | ₩43,211 | ₩42,416 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,549 |
| -0.41% |
| 84.7만 |
| 2026.09.29 | ₩42,229 | ₩42,803 | ₩42,002 | ₩42,723 | +1.17% | 65.5만 |
|---|
| 2026.09.28 | ₩41,694 | ₩42,376 | ₩41,280 | ₩42,189 | +1.19% | 92.3만 |
|---|
| 2026.09.25 | ₩42,242 | ₩42,763 | ₩41,495 | ₩41,748 | -1.17% | 61.6만 |
|---|
| 2026.09.24 | ₩43,191 | ₩43,324 | ₩42,169 | ₩42,269 | -2.13% | 60.2만 |
|---|
| 2026.09.23 | ₩43,164 | ₩43,645 | ₩42,603 | ₩43,044 | -0.28% | 57.9만 |
|---|
| 2026.09.22 | ₩43,698 | ₩44,219 | ₩42,843 | ₩43,418 | -0.64% | 57.5만 |
|---|
| 2026.09.21 | ₩43,418 | ₩43,444 | ₩42,282 | ₩43,191 | -0.52% | 67.8만 |
|---|
| 2026.09.18 | ₩43,525 | ₩43,631 | ₩42,549 | ₩43,565 | +0.09% | 145.3만 |
|---|
| 2026.09.17 | ₩44,299 | ₩44,473 | ₩43,485 | ₩43,498 | -1.81% | 79.3만 |
|---|
| 2026.09.16 | ₩44,887 | ₩45,007 | ₩43,538 | ₩43,752 | -2.53% | 72.8만 |
|---|
| 2026.09.15 | ₩45,662 | ₩46,424 | ₩45,515 | ₩45,822 | +0.35% | 72.8만 |
|---|
| 2026.09.14 | ₩45,128 | ₩45,682 | ₩44,807 | ₩45,595 | +1.04% | 58.3만 |
|---|
| 2026.09.11 | ₩45,956 | ₩46,150 | ₩44,633 | ₩45,622 | -0.73% | 59.2만 |
|---|
| 2026.09.10 | ₩45,007 | ₩45,956 | ₩44,580 | ₩45,448 | +0.98% | 57만 |
|---|
| 2026.09.09 | ₩46,156 | ₩46,383 | ₩45,061 | ₩45,088 | -2.32% | 48.9만 |
|---|
| 2026.09.08 | ₩46,824 | ₩47,252 | ₩46,230 | ₩46,277 | -1.17% | 62.9만 |
|---|
| 2026.09.04 | ₩45,288 | ₩46,945 | ₩45,288 | ₩46,811 | +3.36% | 49.5만 |
|---|
| 2026.09.03 | ₩45,168 | ₩45,675 | ₩44,099 | ₩45,488 | +0.71% | 42.8만 |
|---|
| 2026.09.02 | ₩44,901 | ₩45,582 | ₩44,420 | ₩44,861 | -0.09% | 54.6만 |
|---|
| 2026.09.01 | ₩45,862 | ₩46,170 | ₩44,193 | ₩44,901 | -2.10% | 110.9만 |
|---|
| 2026.08.31 | ₩46,196 | ₩46,210 | ₩45,382 | ₩46,103 | -0.20% | 90.3만 |
|---|
| 2026.08.28 | ₩47,158 | ₩47,439 | ₩45,582 | ₩46,009 | -2.44% | 59.2만 |
|---|
| 2026.08.27 | ₩46,971 | ₩47,212 | ₩46,517 | ₩47,078 | +0.23% | 41.3만 |
|---|
| 2026.08.26 | ₩46,290 | ₩47,078 | ₩45,869 | ₩47,051 | +1.65% | 40.9만 |
|---|
| 2026.08.25 | ₩47,065 | ₩47,439 | ₩46,176 | ₩46,370 | -1.48% | 52.7만 |
|---|
| 2026.08.24 | ₩48,093 | ₩48,174 | ₩45,862 | ₩46,544 | -3.22% | 65.4만 |
|---|
| 2026.08.21 | ₩47,492 | ₩47,947 | ₩47,051 | ₩47,853 | +0.76% | 47.8만 |
|---|
| 2026.08.20 | ₩46,170 | ₩47,112 | ₩46,009 | ₩46,945 | +1.68% | 46.8만 |
|---|
| 2026.08.19 | ₩47,746 | ₩47,987 | ₩46,357 | ₩46,744 | -2.10% | 48.3만 |
|---|
| 2026.08.18 | ₩48,614 | ₩48,614 | ₩47,132 | ₩47,158 | -3.00% | 45.3만 |
|---|
| 2026.08.17 | ₩48,160 | ₩48,708 | ₩48,017 | ₩48,641 | +1.00% | 60.4만 |
|---|
| 2026.08.14 | ₩48,107 | ₩49,035 | ₩47,713 | ₩48,227 | +0.25% | 52.9만 |
|---|
| 2026.08.13 | ₩48,160 | ₩48,880 | ₩48,160 | ₩48,521 | +0.75% | 50.4만 |
|---|
| 2026.08.12 | ₩46,597 | ₩48,247 | ₩46,170 | ₩47,746 | +2.47% | 49.1만 |
|---|
| 2026.08.11 | ₩47,078 | ₩47,486 | ₩46,230 | ₩46,611 | -0.99% | 46.8만 |
|---|
| 2026.08.10 | ₩47,279 | ₩48,387 | ₩47,011 | ₩47,105 | -0.37% | 47.8만 |
|---|
| 2026.08.07 | ₩47,198 | ₩48,267 | ₩47,172 | ₩47,599 | +0.85% | 55.9만 |
|---|
| 2026.08.06 | ₩48,468 | ₩48,681 | ₩46,878 | ₩47,051 | -2.92% | 72.1만 |
|---|
| 2026.08.05 | ₩48,588 | ₩49,269 | ₩48,001 | ₩48,802 | +0.44% | 79.6만 |
|---|
| 2026.08.04 | ₩47,011 | ₩48,788 | ₩46,624 | ₩48,521 | +3.21% | 82.8만 |
|---|
| 2026.08.03 | ₩47,813 | ₩48,387 | ₩46,323 | ₩46,637 | -2.46% | 122.4만 |
|---|
| 2026.07.31 | ₩47,238 | ₩48,975 | ₩46,357 | ₩47,746 | +1.07% | 112만 |
|---|
| 2026.07.30 | ₩47,279 | ₩47,599 | ₩45,007 | ₩45,609 | -3.53% | 120.9만 |
|---|
| 2026.07.29 | ₩48,080 | ₩48,187 | ₩46,009 | ₩47,105 | -2.03% | 79만 |
|---|
| 2026.07.28 | ₩48,842 | ₩48,962 | ₩48,254 | ₩48,334 | -1.04% | 81.1만 |
|---|
| 2026.07.27 | ₩50,338 | ₩50,792 | ₩48,080 | ₩49,136 | -2.39% | 158.7만 |
|---|
| 2026.07.24 | ₩50,271 | ₩51,153 | ₩49,296 | ₩50,244 | -0.05% | 81.5만 |
|---|
| 2026.07.23 | ₩52,088 | ₩52,425 | ₩49,930 | ₩50,431 | -3.18% | 64.3만 |
|---|
| 2026.07.22 | ₩51,073 | ₩51,460 | ₩50,445 | ₩51,126 | +0.10% | 67.3만 |
|---|
| 2026.07.21 | ₩50,445 | ₩51,380 | ₩49,683 | ₩51,273 | +1.64% | 83.1만 |
|---|
| 2026.07.20 | ₩50,311 | ₩50,886 | ₩50,044 | ₩50,057 | -0.50% | 82.6만 |
|---|
| 2026.07.17 | ₩51,059 | ₩51,934 | ₩50,886 | ₩51,019 | -0.08% | 323.8만 |
|---|
| 2026.07.16 | ₩49,630 | ₩51,747 | ₩49,069 | ₩51,420 | +3.61% | 120.2만 |
|---|
| 2026.07.15 | ₩50,244 | ₩50,338 | ₩48,621 | ₩48,681 | -3.11% | 131.5만 |
|---|
| 2026.07.14 | ₩49,536 | ₩50,031 | ₩48,808 | ₩49,336 | -0.40% | 80.2만 |
|---|
| 2026.07.13 | ₩49,176 | ₩49,269 | ₩48,508 | ₩49,002 | -0.35% | 62.2만 |
|---|
| 2026.07.10 | ₩49,830 | ₩49,830 | ₩48,321 | ₩48,628 | -2.41% | 60.2만 |
|---|
| 2026.07.09 | ₩48,561 | ₩50,084 | ₩48,134 | ₩49,496 | +1.93% | 64.3만 |
|---|
| 2026.07.08 | ₩48,200 | ₩48,454 | ₩46,784 | ₩48,027 | -0.36% | 90.7만 |
|---|
| 2026.07.07 | ₩48,000 | ₩48,240 | ₩47,105 | ₩47,786 | -0.45% | 70.6만 |
|---|
| 2026.07.06 | ₩48,454 | ₩48,922 | ₩47,018 | ₩47,719 | -1.52% | 102.2만 |
|---|
| 2026.07.02 | ₩49,015 | ₩49,389 | ₩47,379 | ₩47,826 | -2.43% | 66.4만 |
|---|
| 2026.07.01 | ₩48,294 | ₩49,643 | ₩47,973 | ₩48,628 | +0.69% | 66.1만 |
|---|
| 2026.06.30 | ₩49,122 | ₩49,363 | ₩47,813 | ₩48,802 | -0.65% | 67.9만 |
|---|
| 2026.06.29 | ₩48,027 | ₩49,296 | ₩47,572 | ₩49,216 | +2.48% | 113.3만 |
|---|
| 2026.06.26 | ₩48,107 | ₩48,815 | ₩47,011 | ₩48,481 | +0.78% | 86.6만 |
|---|
| 2026.06.25 | ₩47,292 | ₩48,661 | ₩47,265 | ₩48,361 | +2.26% | 81.1만 |
|---|
| 2026.06.24 | ₩47,559 | ₩47,666 | ₩46,597 | ₩46,717 | -1.77% | 140.1만 |
|---|
| 2026.06.23 | ₩47,412 | ₩47,759 | ₩46,998 | ₩47,238 | -0.37% | 109.9만 |
|---|
| 2026.06.22 | ₩47,826 | ₩48,454 | ₩47,165 | ₩47,385 | -0.92% | 124.7만 |
|---|
| 2026.06.18 | ₩47,305 | ₩48,548 | ₩47,225 | ₩47,666 | +0.76% | 151.5만 |
|---|
| 2026.06.17 | ₩49,603 | ₩49,603 | ₩46,985 | ₩47,212 | -4.82% | 111.3만 |
|---|
| 2026.06.16 | ₩49,683 | ₩50,683 | ₩49,015 | ₩49,456 | -0.46% | 104.1만 |
|---|
| 2026.06.15 | ₩51,473 | ₩51,520 | ₩49,897 | ₩50,351 | -2.18% | 94.6만 |
|---|
| 2026.06.12 | ₩51,033 | ₩51,968 | ₩50,578 | ₩51,353 | +0.63% | 99만 |
|---|
| 2026.06.11 | ₩49,950 | ₩51,326 | ₩49,950 | ₩50,912 | +1.93% | 98.9만 |
|---|
| 2026.06.10 | ₩49,616 | ₩50,632 | ₩48,387 | ₩49,510 | -0.22% | 174.5만 |
|---|
| 2026.06.09 | ₩51,527 | ₩52,462 | ₩49,677 | ₩50,805 | -1.40% | 117.8만 |
|---|
| 2026.06.08 | ₩50,111 | ₩52,141 | ₩49,844 | ₩51,781 | +3.33% | 133.7만 |
|---|
| 2026.06.05 | ₩49,510 | ₩50,545 | ₩49,389 | ₩49,710 | +0.40% | 146.4만 |
|---|
| 2026.06.04 | ₩48,120 | ₩49,576 | ₩48,067 | ₩49,563 | +3.00% | 82.6만 |
|---|
| 2026.06.03 | ₩48,160 | ₩49,282 | ₩48,160 | ₩48,815 | +1.36% | 83.9만 |
|---|
| 2026.06.02 | ₩48,414 | ₩48,855 | ₩47,679 | ₩48,614 | +0.41% | 81.4만 |
|---|
| 2026.06.01 | ₩46,891 | ₩48,695 | ₩46,383 | ₩48,588 | +3.62% | 91.7만 |
|---|
| 2026.05.29 | ₩46,878 | ₩47,826 | ₩46,731 | ₩47,212 | +0.71% | 118.9만 |
|---|
| 2026.05.28 | ₩46,223 | ₩47,759 | ₩45,702 | ₩47,359 | +2.46% | 64.9만 |
|---|
| 2026.05.27 | ₩46,771 | ₩47,198 | ₩46,424 | ₩46,744 | -0.06% | 81.9만 |
|---|
| 2026.05.26 | ₩45,422 | ₩46,470 | ₩44,847 | ₩46,277 | +1.88% | 85.8만 |
|---|
| 2026.05.22 | ₩44,714 | ₩44,974 | ₩44,152 | ₩44,620 | -0.21% | 58.3만 |
|---|
| 2026.05.21 | ₩44,286 | ₩44,714 | ₩43,284 | ₩44,540 | +0.57% | 79.6만 |
|---|
| 2026.05.20 | ₩43,271 | ₩44,961 | ₩42,964 | ₩44,887 | +3.74% | 105.4만 |
|---|
| 2026.05.19 | ₩42,883 | ₩43,705 | ₩42,255 | ₩42,964 | +0.19% | 89.3만 |
|---|
| 2026.05.18 | ₩42,696 | ₩43,685 | ₩42,349 | ₩43,244 | +1.28% | 116만 |
|---|
| 2026.05.15 | ₩43,738 | ₩43,992 | ₩41,868 | ₩42,670 | -2.44% | 233.4만 |
|---|
| 2026.05.14 | ₩39,290 | ₩44,433 | ₩38,795 | ₩44,366 | +12.92% | 321.1만 |
|---|
| 2026.05.13 | ₩38,769 | ₩39,263 | ₩38,528 | ₩38,969 | +0.52% | 58.6만 |
|---|
| 2026.05.12 | ₩39,891 | ₩40,038 | ₩38,194 | ₩38,662 | -3.08% | 71.3만 |
|---|
| 2026.05.11 | ₩41,120 | ₩41,167 | ₩39,864 | ₩39,864 | -3.05% | 86.6만 |
|---|
| 2026.05.08 | ₩41,147 | ₩41,434 | ₩40,893 | ₩41,080 | -0.16% | 67.9만 |
|---|
| 2026.05.07 | ₩41,507 | ₩41,561 | ₩40,572 | ₩40,946 | -1.35% | 101만 |
|---|
| 2026.05.06 | ₩40,773 | ₩41,988 | ₩40,773 | ₩41,280 | +1.25% | 113.1만 |
|---|
| 2026.05.05 | ₩40,185 | ₩40,966 | ₩40,004 | ₩40,118 | -0.17% | 93.8만 |
|---|
| 2026.05.04 | ₩41,668 | ₩41,668 | ₩39,892 | ₩40,024 | -3.94% | 112.8만 |
|---|
| 2026.05.01 | ₩44,540 | ₩44,540 | ₩41,668 | ₩42,042 | -5.61% | 171.7만 |
|---|
| 2026.04.30 | ₩40,679 | ₩41,694 | ₩40,292 | ₩41,534 | +2.10% | 101.4만 |
|---|
| 2026.04.29 | ₩41,387 | ₩42,162 | ₩40,358 | ₩40,572 | -1.97% | 87.3만 |
|---|
| 2026.04.28 | ₩41,013 | ₩41,454 | ₩40,599 | ₩41,213 | +0.49% | 71.5만 |
|---|
| 2026.04.27 | ₩40,439 | ₩41,193 | ₩40,412 | ₩40,826 | +0.96% | 79.7만 |
|---|
| 2026.04.24 | ₩40,318 | ₩40,719 | ₩40,011 | ₩40,452 | +0.33% | 97.5만 |
|---|
| 2026.04.23 | ₩40,305 | ₩41,160 | ₩40,051 | ₩40,252 | -0.13% | 109.5만 |
|---|
| 2026.04.22 | ₩40,946 | ₩41,013 | ₩39,650 | ₩39,864 | -2.64% | 64.6만 |
|---|
| 2026.04.21 | ₩40,332 | ₩40,879 | ₩39,784 | ₩40,399 | +0.17% | 86.9만 |
|---|
| 2026.04.20 | ₩38,769 | ₩40,332 | ₩38,622 | ₩40,091 | +3.41% | 85.1만 |
|---|
| 2026.04.17 | ₩38,996 | ₩39,998 | ₩38,395 | ₩39,263 | +0.69% | 545.1만 |
|---|
| 2026.04.16 | ₩36,778 | ₩38,488 | ₩36,778 | ₩38,341 | +4.25% | 106.1만 |
|---|
| 2026.04.15 | ₩36,938 | ₩37,620 | ₩36,284 | ₩36,524 | -1.12% | 125.2만 |
|---|
| 2026.04.14 | ₩37,673 | ₩38,181 | ₩37,206 | ₩37,633 | -0.11% | 78.7만 |
|---|
| 2026.04.13 | ₩37,500 | ₩37,667 | ₩36,471 | ₩37,553 | +0.14% | 88.7만 |
|---|
| 2026.04.10 | ₩37,727 | ₩38,301 | ₩37,500 | ₩37,793 | +0.18% | 66.8만 |
|---|
| 2026.04.09 | ₩37,874 | ₩38,288 | ₩37,459 | ₩37,540 | -0.88% | 119.3만 |
|---|
| 2026.04.08 | ₩38,074 | ₩38,889 | ₩37,834 | ₩38,034 | -0.11% | 116.5만 |
|---|
| 2026.04.07 | ₩36,351 | ₩36,999 | ₩36,317 | ₩36,658 | +0.85% | 96.6만 |
|---|
| 2026.04.06 | ₩35,803 | ₩36,618 | ₩35,576 | ₩36,444 | +1.79% | 69.9만 |
|---|
| 2026.04.02 | ₩34,935 | ₩36,417 | ₩34,561 | ₩36,110 | +3.37% | 74.7만 |
|---|
| 2026.04.01 | ₩35,456 | ₩36,190 | ₩35,228 | ₩35,402 | -0.15% | 65.3만 |
|---|
| 2026.03.31 | ₩34,921 | ₩35,663 | ₩34,267 | ₩35,215 | +0.84% | 98.7만 |
|---|
| 2026.03.30 | ₩34,320 | ₩34,734 | ₩33,786 | ₩34,227 | -0.27% | 77.4만 |
|---|
| 2026.03.27 | ₩34,066 | ₩34,180 | ₩33,559 | ₩33,986 | -0.24% | 61.6만 |
|---|
| 2026.03.26 | ₩34,093 | ₩34,627 | ₩33,999 | ₩34,373 | +0.82% | 71.6만 |
|---|
| 2026.03.25 | ₩34,200 | ₩34,667 | ₩33,612 | ₩34,534 | +0.98% | 78.2만 |
|---|
| 2026.03.24 | ₩32,156 | ₩34,160 | ₩32,156 | ₩33,759 | +4.99% | 120.3만 |
|---|
| 2026.03.23 | ₩32,757 | ₩33,532 | ₩32,423 | ₩32,650 | -0.33% | 102.5만 |
|---|
| 2026.03.20 | ₩31,581 | ₩31,728 | ₩31,141 | ₩31,728 | +0.47% | 179.3만 |
|---|
| 2026.03.19 | ₩31,434 | ₩31,728 | ₩30,994 | ₩31,541 | +0.34% | 131.7만 |
|---|
| 2026.03.18 | ₩31,955 | ₩32,223 | ₩31,515 | ₩31,822 | -0.42% | 126만 |
|---|
| 2026.03.17 | ₩32,343 | ₩32,744 | ₩31,728 | ₩32,142 | -0.62% | 79.4만 |
|---|
| 2026.03.16 | ₩32,009 | ₩32,183 | ₩31,528 | ₩31,915 | -0.29% | 78.4만 |
|---|
| 2026.03.13 | ₩32,116 | ₩32,810 | ₩31,287 | ₩31,675 | -1.37% | 111.6만 |
|---|
| 2026.03.12 | ₩32,810 | ₩33,398 | ₩31,695 | ₩31,728 | -3.30% | 110.8만 |
|---|
| 2026.03.11 | ₩34,373 | ₩34,387 | ₩32,583 | ₩33,585 | -2.29% | 230.6만 |
|---|
| 2026.03.10 | ₩34,414 | ₩35,429 | ₩33,973 | ₩34,507 | +0.27% | 107.2만 |
|---|
| 2026.03.09 | ₩34,320 | ₩34,567 | ₩32,824 | ₩34,454 | +0.39% | 139.8만 |
|---|
| 2026.03.06 | ₩36,604 | ₩36,604 | ₩33,979 | ₩34,253 | -6.42% | 67.4만 |
|---|
| 2026.03.05 | ₩37,339 | ₩37,566 | ₩36,150 | ₩36,511 | -2.22% | 55.5만 |
|---|
| 2026.03.04 | ₩37,647 | ₩38,208 | ₩37,192 | ₩37,740 | +0.25% | 65.5만 |
|---|
| 2026.03.03 | ₩36,645 | ₩37,446 | ₩36,043 | ₩37,326 | +1.86% | 72.5만 |
|---|
| 2026.03.02 | ₩37,272 | ₩37,994 | ₩36,578 | ₩37,620 | +0.93% | 76만 |
|---|
| 2026.02.27 | ₩36,938 | ₩38,147 | ₩36,938 | ₩37,914 | +2.64% | 79.1만 |
|---|
| 2026.02.26 | ₩36,177 | ₩37,787 | ₩36,177 | ₩37,500 | +3.66% | 62.8만 |
|---|
| 2026.02.25 | ₩36,818 | ₩36,818 | ₩35,696 | ₩35,950 | -2.36% | 79.4만 |
|---|
| 2026.02.24 | ₩36,391 | ₩36,898 | ₩36,164 | ₩36,658 | +0.73% | 77.6만 |
|---|
| 2026.02.23 | ₩38,876 | ₩38,969 | ₩36,230 | ₩36,270 | -6.70% | 124.3만 |
|---|
| 2026.02.20 | ₩38,555 | ₩39,998 | ₩38,274 | ₩39,156 | +1.56% | 84.3만 |
|---|
| 2026.02.19 | ₩38,221 | ₩38,909 | ₩37,927 | ₩38,769 | +1.43% | 91.6만 |
|---|
| 2026.02.18 | ₩38,368 | ₩38,795 | ₩38,087 | ₩38,435 | +0.17% | 74.4만 |
|---|
| 2026.02.17 | ₩38,528 | ₩38,969 | ₩38,314 | ₩38,475 | -0.14% | 74.7만 |
|---|
| 2026.02.13 | ₩38,288 | ₩38,862 | ₩37,633 | ₩38,381 | +0.24% | 72.7만 |
|---|
| 2026.02.12 | ₩40,318 | ₩40,986 | ₩36,992 | ₩38,168 | -5.33% | 141.9만 |
|---|
| 2026.02.11 | ₩39,904 | ₩40,706 | ₩39,544 | ₩39,704 | -0.50% | 64.9만 |
|---|
| 2026.02.10 | ₩39,330 | ₩40,185 | ₩39,283 | ₩39,837 | +1.29% | 102.3만 |
|---|
| 2026.02.09 | ₩39,343 | ₩39,837 | ₩38,742 | ₩39,477 | +0.34% | 60.5만 |
|---|
| 2026.02.06 | ₩39,183 | ₩39,757 | ₩39,036 | ₩39,383 | +0.51% | 109.5만 |
|---|
| 2026.02.05 | ₩40,318 | ₩40,532 | ₩39,397 | ₩39,971 | -0.86% | 135.1만 |
|---|
| 2026.02.04 | ₩39,490 | ₩40,632 | ₩39,490 | ₩40,505 | +2.57% | 134.8만 |
|---|
| 2026.02.03 | ₩37,179 | ₩39,564 | ₩37,179 | ₩39,196 | +5.43% | 135.5만 |
|---|
| 2026.02.02 | ₩36,070 | ₩38,194 | ₩35,950 | ₩38,181 | +5.85% | 198.6만 |
|---|
| 2026.01.30 | ₩32,677 | ₩37,326 | ₩32,597 | ₩35,856 | +9.73% | 293만 |
|---|
| 2026.01.29 | ₩39,931 | ₩40,505 | ₩39,203 | ₩39,690 | -0.60% | 112.5만 |
|---|
| 2026.01.28 | ₩39,998 | ₩41,387 | ₩39,958 | ₩40,358 | +0.90% | 88.7만 |
|---|
| 2026.01.27 | ₩39,797 | ₩40,118 | ₩39,343 | ₩39,477 | -0.81% | 46.2만 |
|---|
| 2026.01.26 | ₩40,065 | ₩40,145 | ₩39,330 | ₩39,971 | -0.23% | 94.4만 |
|---|
| 2026.01.23 | ₩40,639 | ₩40,799 | ₩39,958 | ₩40,051 | -1.45% | 44.9만 |
|---|
| 2026.01.22 | ₩40,425 | ₩40,773 | ₩40,105 | ₩40,733 | +0.76% | 84.6만 |
|---|
| 2026.01.21 | ₩38,782 | ₩40,766 | ₩38,749 | ₩40,505 | +4.44% | 77.2만 |
|---|
| 2026.01.20 | ₩38,782 | ₩39,036 | ₩38,314 | ₩38,461 | -0.83% | 63.8만 |
|---|
| 2026.01.16 | ₩39,597 | ₩39,944 | ₩39,129 | ₩39,143 | -1.15% | 85.4만 |
|---|
| 2026.01.15 | ₩39,049 | ₩39,837 | ₩38,715 | ₩39,811 | +1.95% | 79.5만 |
|---|
| 2026.01.14 | ₩38,408 | ₩38,956 | ₩38,061 | ₩38,942 | +1.39% | 65.5만 |
|---|
| 2026.01.13 | ₩38,435 | ₩38,702 | ₩38,188 | ₩38,475 | +0.10% | 54.9만 |
|---|
| 2026.01.12 | ₩38,194 | ₩38,582 | ₩37,927 | ₩38,421 | +0.59% | 70.8만 |
|---|
| 2026.01.09 | ₩38,047 | ₩38,902 | ₩38,047 | ₩38,595 | +1.44% | 81.5만 |
|---|
| 2026.01.08 | ₩37,179 | ₩38,401 | ₩37,179 | ₩38,127 | +2.55% | 101.9만 |
|---|
| 2026.01.07 | ₩38,234 | ₩38,475 | ₩37,248 | ₩37,299 | -2.45% | 112만 |
|---|
| 2026.01.06 | ₩37,299 | ₩38,341 | ₩37,299 | ₩38,154 | +2.29% | 137.6만 |
|---|
| 2026.01.05 | ₩35,963 | ₩37,647 | ₩35,963 | ₩37,553 | +4.42% | 98.6만 |
|---|
| 2026.01.02 | ₩35,816 | ₩36,164 | ₩35,402 | ₩36,030 | +0.60% | 72.3만 |
|---|
| 2025.12.31 | ₩35,963 | ₩36,037 | ₩35,422 | ₩35,442 | -1.45% | 55.5만 |
|---|
| 2025.12.30 | ₩36,417 | ₩36,471 | ₩35,856 | ₩35,870 | -1.50% | 63.8만 |
|---|
| 2025.12.29 | ₩36,604 | ₩36,778 | ₩36,284 | ₩36,511 | -0.26% | 79.8만 |
|---|
| 2025.12.26 | ₩36,284 | ₩36,564 | ₩36,150 | ₩36,458 | +0.48% | 53.8만 |
|---|
| 2025.12.24 | ₩36,150 | ₩36,444 | ₩35,983 | ₩36,324 | +0.48% | 31.6만 |
|---|
| 2025.12.23 | ₩36,337 | ₩36,538 | ₩36,030 | ₩36,257 | -0.22% | 74.6만 |
|---|
| 2025.12.22 | ₩36,204 | ₩36,604 | ₩36,130 | ₩36,404 | +0.55% | 96.6만 |
|---|
| 2025.12.19 | ₩35,696 | ₩36,110 | ₩35,188 | ₩36,083 | +1.09% | 194.2만 |
|---|
| 2025.12.18 | ₩36,043 | ₩36,504 | ₩35,790 | ₩36,003 | -0.11% | 75.6만 |
|---|
| 2025.12.17 | ₩35,603 | ₩35,896 | ₩35,333 | ₩35,736 | +0.38% | 70.3만 |
|---|
| 2025.12.16 | ₩36,711 | ₩36,832 | ₩35,636 | ₩35,749 | -2.62% | 95.9만 |
|---|
| 2025.12.15 | ₩36,110 | ₩36,377 | ₩35,764 | ₩36,270 | +0.44% | 108.1만 |
|---|
| 2025.12.12 | ₩36,511 | ₩36,711 | ₩35,442 | ₩36,083 | -1.17% | 145.4만 |
|---|
| 2025.12.11 | ₩35,870 | ₩37,059 | ₩35,402 | ₩36,431 | +1.56% | 110.8만 |
|---|
| 2025.12.10 | ₩34,761 | ₩36,037 | ₩34,714 | ₩35,977 | +3.50% | 85.9만 |
|---|
| 2025.12.09 | ₩34,654 | ₩35,369 | ₩34,534 | ₩34,601 | -0.15% | 91.4만 |
|---|
| 2025.12.08 | ₩34,748 | ₩35,148 | ₩34,467 | ₩34,694 | -0.15% | 145.5만 |
|---|
| 2025.12.05 | ₩33,866 | ₩34,694 | ₩33,572 | ₩34,667 | +2.37% | 99.7만 |
|---|
| 2025.12.04 | ₩33,545 | ₩34,173 | ₩33,505 | ₩33,839 | +0.88% | 122.9만 |
|---|
| 2025.12.03 | ₩32,036 | ₩33,873 | ₩31,875 | ₩33,625 | +4.96% | 199.8만 |
|---|
| 2025.12.02 | ₩30,606 | ₩31,515 | ₩30,272 | ₩31,314 | +2.31% | 110.7만 |
|---|
| 2025.12.01 | ₩29,898 | ₩30,967 | ₩29,805 | ₩30,660 | +2.55% | 105.8만 |
|---|
| 2025.11.28 | ₩30,312 | ₩30,339 | ₩29,992 | ₩30,205 | -0.35% | 33.8만 |
|---|
| 2025.11.26 | ₩29,858 | ₩30,499 | ₩29,858 | ₩30,099 | +0.81% | 105.5만 |
|---|
| 2025.11.25 | ₩29,070 | ₩30,119 | ₩28,749 | ₩29,978 | +3.13% | 96.4만 |
|---|
| 2025.11.24 | ₩28,910 | ₩29,177 | ₩28,669 | ₩28,869 | -0.14% | 118.7만 |
|---|
| 2025.11.21 | ₩27,680 | ₩29,110 | ₩27,647 | ₩28,923 | +4.49% | 91.2만 |
|---|
| 2025.11.20 | ₩27,974 | ₩28,469 | ₩27,507 | ₩27,547 | -1.53% | 74.8만 |
|---|
| 2025.11.19 | ₩28,121 | ₩28,161 | ₩27,628 | ₩27,747 | -1.33% | 57만 |
|---|
| 2025.11.18 | ₩27,547 | ₩28,282 | ₩27,400 | ₩28,055 | +1.84% | 75.2만 |
|---|
| 2025.11.17 | ₩28,696 | ₩28,817 | ₩27,694 | ₩27,734 | -3.35% | 91.1만 |
|---|
| 2025.11.14 | ₩28,950 | ₩29,157 | ₩28,509 | ₩28,656 | -1.02% | 73.7만 |
|---|
| 2025.11.13 | ₩29,350 | ₩29,765 | ₩29,003 | ₩29,056 | -1.00% | 102.7만 |
|---|
| 2025.11.12 | ₩29,711 | ₩30,152 | ₩29,511 | ₩29,524 | -0.63% | 68.2만 |
|---|
| 2025.11.11 | ₩29,684 | ₩29,684 | ₩29,163 | ₩29,604 | -0.27% | 84.4만 |
|---|
| 2025.11.10 | ₩30,419 | ₩30,473 | ₩29,377 | ₩29,577 | -2.77% | 81.1만 |
|---|
| 2025.11.07 | ₩29,444 | ₩30,432 | ₩29,437 | ₩30,392 | +3.22% | 95.6만 |
|---|
| 2025.11.06 | ₩29,631 | ₩29,811 | ₩29,270 | ₩29,604 | -0.09% | 105.6만 |
|---|
| 2025.11.05 | ₩29,284 | ₩30,165 | ₩29,016 | ₩29,885 | +2.05% | 143.6만 |
|---|
| 2025.11.04 | ₩28,482 | ₩29,464 | ₩28,389 | ₩29,284 | +2.81% | 118.6만 |
|---|
| 2025.11.03 | ₩28,375 | ₩28,656 | ₩27,787 | ₩28,562 | +0.66% | 115.9만 |
|---|
| 2025.10.31 | ₩26,959 | ₩28,689 | ₩26,866 | ₩28,549 | +5.90% | 216.4만 |
|---|
| 2025.10.30 | ₩28,228 | ₩28,883 | ₩27,013 | ₩27,053 | -4.16% | 169.4만 |
|---|
| 2025.10.29 | ₩30,339 | ₩30,686 | ₩29,738 | ₩30,232 | -0.35% | 104.4만 |
|---|
| 2025.10.28 | ₩30,953 | ₩30,953 | ₩30,326 | ₩30,326 | -2.03% | 81.7만 |
|---|
| 2025.10.27 | ₩30,606 | ₩30,927 | ₩30,406 | ₩30,766 | +0.52% | 69.7만 |
|---|
| 2025.10.24 | ₩30,446 | ₩30,706 | ₩30,286 | ₩30,579 | +0.44% | 71만 |
|---|
| 2025.10.23 | ₩31,074 | ₩31,388 | ₩29,831 | ₩30,312 | -2.45% | 132.4만 |
|---|
| 2025.10.22 | ₩31,808 | ₩32,176 | ₩31,408 | ₩31,434 | -1.18% | 116.9만 |
|---|
| 2025.10.21 | ₩31,368 | ₩32,209 | ₩31,287 | ₩31,942 | +1.83% | 67.4만 |
|---|
| 2025.10.20 | ₩31,141 | ₩31,675 | ₩31,141 | ₩31,501 | +1.16% | 64.1만 |
|---|
| 2025.10.17 | ₩31,595 | ₩31,675 | ₩30,726 | ₩31,020 | -1.82% | 92.3만 |
|---|
| 2025.10.16 | ₩31,475 | ₩32,022 | ₩31,087 | ₩31,541 | +0.21% | 148.8만 |
|---|
| 2025.10.15 | ₩30,165 | ₩30,526 | ₩29,938 | ₩30,299 | +0.44% | 94만 |
|---|
| 2025.10.14 | ₩29,310 | ₩30,145 | ₩29,217 | ₩30,045 | +2.51% | 98.5만 |
|---|
| 2025.10.13 | ₩29,698 | ₩29,978 | ₩29,270 | ₩29,564 | -0.45% | 111.8만 |
|---|
| 2025.10.10 | ₩30,953 | ₩31,167 | ₩29,310 | ₩29,658 | -4.19% | 180.8만 |
|---|