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 | ₩42,403 | ₩42,417 | ₩41,796 | ₩42,070 | -0.79% | 60.1만 |
| 2026.10.08 | ₩41,949 | ₩42,443 | ₩41,034 | ₩42,377 | +1.02% | 90.7만 |
| 2026.10.07 | ₩41,589 | ₩42,096 | ₩41,469 | ₩41,655 | +0.16% | 58.5만 |
| 2026.10.06 | ₩43,552 | ₩43,605 | ₩42,110 | ₩42,203 | -3.10% | 98.4만 |
| 2026.10.05 | ₩43,579 | ₩43,699 | ₩42,203 | ₩43,165 | -0.95% | 87만 |
| 2026.10.02 | ₩43,806 | ₩44,580 | ₩43,672 | ₩43,926 | +0.27% | 78.1만 |
| 2026.10.01 | ₩42,283 | ₩43,165 | ₩41,931 | ₩43,151 | +2.05% | 67.4만 |
| 2026.09.30 | ₩42,711 | ₩43,198 | ₩42,403 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,537 |
| -0.41% |
| 84.7만 |
| 2026.09.29 | ₩42,216 | ₩42,791 | ₩41,989 | ₩42,711 | +1.17% | 65.5만 |
|---|
| 2026.09.28 | ₩41,682 | ₩42,363 | ₩41,268 | ₩42,176 | +1.19% | 92.3만 |
|---|
| 2026.09.25 | ₩42,230 | ₩42,751 | ₩41,483 | ₩41,736 | -1.17% | 61.6만 |
|---|
| 2026.09.24 | ₩43,178 | ₩43,312 | ₩42,156 | ₩42,256 | -2.13% | 60.2만 |
|---|
| 2026.09.23 | ₩43,151 | ₩43,632 | ₩42,590 | ₩43,031 | -0.28% | 57.9만 |
|---|
| 2026.09.22 | ₩43,686 | ₩44,206 | ₩42,831 | ₩43,405 | -0.64% | 57.5만 |
|---|
| 2026.09.21 | ₩43,405 | ₩43,432 | ₩42,270 | ₩43,178 | -0.52% | 67.8만 |
|---|
| 2026.09.18 | ₩43,512 | ₩43,619 | ₩42,537 | ₩43,552 | +0.09% | 145.3만 |
|---|
| 2026.09.17 | ₩44,287 | ₩44,460 | ₩43,472 | ₩43,485 | -1.81% | 79.3만 |
|---|
| 2026.09.16 | ₩44,874 | ₩44,994 | ₩43,525 | ₩43,739 | -2.53% | 72.8만 |
|---|
| 2026.09.15 | ₩45,649 | ₩46,410 | ₩45,502 | ₩45,809 | +0.35% | 72.8만 |
|---|
| 2026.09.14 | ₩45,115 | ₩45,669 | ₩44,794 | ₩45,582 | +1.04% | 58.3만 |
|---|
| 2026.09.11 | ₩45,943 | ₩46,136 | ₩44,620 | ₩45,609 | -0.73% | 59.2만 |
|---|
| 2026.09.10 | ₩44,994 | ₩45,943 | ₩44,567 | ₩45,435 | +0.98% | 57만 |
|---|
| 2026.09.09 | ₩46,143 | ₩46,370 | ₩45,048 | ₩45,074 | -2.32% | 48.9만 |
|---|
| 2026.09.08 | ₩46,811 | ₩47,238 | ₩46,216 | ₩46,263 | -1.17% | 62.9만 |
|---|
| 2026.09.04 | ₩45,275 | ₩46,931 | ₩45,275 | ₩46,797 | +3.36% | 49.5만 |
|---|
| 2026.09.03 | ₩45,155 | ₩45,662 | ₩44,086 | ₩45,475 | +0.71% | 42.8만 |
|---|
| 2026.09.02 | ₩44,888 | ₩45,569 | ₩44,407 | ₩44,847 | -0.09% | 54.6만 |
|---|
| 2026.09.01 | ₩45,849 | ₩46,156 | ₩44,180 | ₩44,888 | -2.10% | 110.9만 |
|---|
| 2026.08.31 | ₩46,183 | ₩46,196 | ₩45,368 | ₩46,089 | -0.20% | 90.3만 |
|---|
| 2026.08.28 | ₩47,145 | ₩47,425 | ₩45,569 | ₩45,996 | -2.44% | 59.2만 |
|---|
| 2026.08.27 | ₩46,958 | ₩47,198 | ₩46,504 | ₩47,064 | +0.23% | 41.3만 |
|---|
| 2026.08.26 | ₩46,276 | ₩47,064 | ₩45,856 | ₩47,038 | +1.65% | 40.9만 |
|---|
| 2026.08.25 | ₩47,051 | ₩47,425 | ₩46,163 | ₩46,357 | -1.48% | 52.7만 |
|---|
| 2026.08.24 | ₩48,079 | ₩48,160 | ₩45,849 | ₩46,530 | -3.22% | 65.4만 |
|---|
| 2026.08.21 | ₩47,478 | ₩47,933 | ₩47,038 | ₩47,839 | +0.76% | 47.8만 |
|---|
| 2026.08.20 | ₩46,156 | ₩47,098 | ₩45,996 | ₩46,931 | +1.68% | 46.8만 |
|---|
| 2026.08.19 | ₩47,732 | ₩47,973 | ₩46,343 | ₩46,731 | -2.10% | 48.3만 |
|---|
| 2026.08.18 | ₩48,600 | ₩48,600 | ₩47,118 | ₩47,145 | -3.00% | 45.3만 |
|---|
| 2026.08.17 | ₩48,146 | ₩48,694 | ₩48,003 | ₩48,627 | +1.00% | 60.4만 |
|---|
| 2026.08.14 | ₩48,093 | ₩49,021 | ₩47,699 | ₩48,213 | +0.25% | 52.9만 |
|---|
| 2026.08.13 | ₩48,146 | ₩48,866 | ₩48,146 | ₩48,507 | +0.75% | 50.4만 |
|---|
| 2026.08.12 | ₩46,584 | ₩48,233 | ₩46,156 | ₩47,732 | +2.47% | 49.1만 |
|---|
| 2026.08.11 | ₩47,064 | ₩47,472 | ₩46,216 | ₩46,597 | -0.99% | 46.8만 |
|---|
| 2026.08.10 | ₩47,265 | ₩48,373 | ₩46,998 | ₩47,091 | -0.37% | 47.8만 |
|---|
| 2026.08.07 | ₩47,185 | ₩48,253 | ₩47,158 | ₩47,585 | +0.85% | 55.9만 |
|---|
| 2026.08.06 | ₩48,453 | ₩48,667 | ₩46,864 | ₩47,038 | -2.92% | 72.1만 |
|---|
| 2026.08.05 | ₩48,574 | ₩49,255 | ₩47,987 | ₩48,787 | +0.44% | 79.6만 |
|---|
| 2026.08.04 | ₩46,998 | ₩48,774 | ₩46,610 | ₩48,507 | +3.21% | 82.8만 |
|---|
| 2026.08.03 | ₩47,799 | ₩48,373 | ₩46,310 | ₩46,624 | -2.46% | 122.4만 |
|---|
| 2026.07.31 | ₩47,225 | ₩48,961 | ₩46,343 | ₩47,732 | +1.07% | 112만 |
|---|
| 2026.07.30 | ₩47,265 | ₩47,585 | ₩44,994 | ₩45,595 | -3.53% | 120.9만 |
|---|
| 2026.07.29 | ₩48,066 | ₩48,173 | ₩45,996 | ₩47,091 | -2.03% | 79만 |
|---|
| 2026.07.28 | ₩48,827 | ₩48,948 | ₩48,240 | ₩48,320 | -1.04% | 81.1만 |
|---|
| 2026.07.27 | ₩50,323 | ₩50,777 | ₩48,066 | ₩49,121 | -2.39% | 158.7만 |
|---|
| 2026.07.24 | ₩50,256 | ₩51,138 | ₩49,281 | ₩50,230 | -0.05% | 81.5만 |
|---|
| 2026.07.23 | ₩52,073 | ₩52,409 | ₩49,916 | ₩50,417 | -3.18% | 64.3만 |
|---|
| 2026.07.22 | ₩51,058 | ₩51,445 | ₩50,430 | ₩51,111 | +0.10% | 67.3만 |
|---|
| 2026.07.21 | ₩50,430 | ₩51,365 | ₩49,669 | ₩51,258 | +1.64% | 83.1만 |
|---|
| 2026.07.20 | ₩50,296 | ₩50,871 | ₩50,029 | ₩50,043 | -0.50% | 82.6만 |
|---|
| 2026.07.17 | ₩51,044 | ₩51,919 | ₩50,871 | ₩51,004 | -0.08% | 323.8만 |
|---|
| 2026.07.16 | ₩49,615 | ₩51,732 | ₩49,054 | ₩51,405 | +3.61% | 120.2만 |
|---|
| 2026.07.15 | ₩50,230 | ₩50,323 | ₩48,607 | ₩48,667 | -3.11% | 131.5만 |
|---|
| 2026.07.14 | ₩49,522 | ₩50,016 | ₩48,794 | ₩49,321 | -0.40% | 80.2만 |
|---|
| 2026.07.13 | ₩49,161 | ₩49,255 | ₩48,493 | ₩48,988 | -0.35% | 62.2만 |
|---|
| 2026.07.10 | ₩49,816 | ₩49,816 | ₩48,306 | ₩48,614 | -2.41% | 60.2만 |
|---|
| 2026.07.09 | ₩48,547 | ₩50,069 | ₩48,120 | ₩49,482 | +1.93% | 64.3만 |
|---|
| 2026.07.08 | ₩48,186 | ₩48,440 | ₩46,771 | ₩48,013 | -0.36% | 90.7만 |
|---|
| 2026.07.07 | ₩47,986 | ₩48,226 | ₩47,091 | ₩47,772 | -0.45% | 70.6만 |
|---|
| 2026.07.06 | ₩48,440 | ₩48,907 | ₩47,004 | ₩47,705 | -1.52% | 102.2만 |
|---|
| 2026.07.02 | ₩49,001 | ₩49,375 | ₩47,365 | ₩47,812 | -2.43% | 66.4만 |
|---|
| 2026.07.01 | ₩48,280 | ₩49,629 | ₩47,959 | ₩48,614 | +0.69% | 66.1만 |
|---|
| 2026.06.30 | ₩49,108 | ₩49,348 | ₩47,799 | ₩48,787 | -0.65% | 67.9만 |
|---|
| 2026.06.29 | ₩48,013 | ₩49,281 | ₩47,559 | ₩49,201 | +2.48% | 113.3만 |
|---|
| 2026.06.26 | ₩48,093 | ₩48,801 | ₩46,998 | ₩48,467 | +0.78% | 86.6만 |
|---|
| 2026.06.25 | ₩47,278 | ₩48,647 | ₩47,251 | ₩48,347 | +2.26% | 81.1만 |
|---|
| 2026.06.24 | ₩47,545 | ₩47,652 | ₩46,584 | ₩46,704 | -1.77% | 140.1만 |
|---|
| 2026.06.23 | ₩47,398 | ₩47,746 | ₩46,984 | ₩47,225 | -0.37% | 109.9만 |
|---|
| 2026.06.22 | ₩47,812 | ₩48,440 | ₩47,151 | ₩47,372 | -0.92% | 124.7만 |
|---|
| 2026.06.18 | ₩47,291 | ₩48,534 | ₩47,211 | ₩47,652 | +0.76% | 151.5만 |
|---|
| 2026.06.17 | ₩49,589 | ₩49,589 | ₩46,971 | ₩47,198 | -4.82% | 111.3만 |
|---|
| 2026.06.16 | ₩49,669 | ₩50,668 | ₩49,001 | ₩49,442 | -0.46% | 104.1만 |
|---|
| 2026.06.15 | ₩51,458 | ₩51,505 | ₩49,882 | ₩50,337 | -2.18% | 94.6만 |
|---|
| 2026.06.12 | ₩51,018 | ₩51,953 | ₩50,564 | ₩51,338 | +0.63% | 99만 |
|---|
| 2026.06.11 | ₩49,936 | ₩51,311 | ₩49,936 | ₩50,897 | +1.93% | 98.9만 |
|---|
| 2026.06.10 | ₩49,602 | ₩50,617 | ₩48,373 | ₩49,495 | -0.22% | 174.5만 |
|---|
| 2026.06.09 | ₩51,512 | ₩52,447 | ₩49,662 | ₩50,791 | -1.40% | 117.8만 |
|---|
| 2026.06.08 | ₩50,096 | ₩52,126 | ₩49,829 | ₩51,766 | +3.33% | 133.7만 |
|---|
| 2026.06.05 | ₩49,495 | ₩50,530 | ₩49,375 | ₩49,695 | +0.40% | 146.4만 |
|---|
| 2026.06.04 | ₩48,106 | ₩49,562 | ₩48,053 | ₩49,549 | +3.00% | 82.6만 |
|---|
| 2026.06.03 | ₩48,146 | ₩49,268 | ₩48,146 | ₩48,801 | +1.36% | 83.9만 |
|---|
| 2026.06.02 | ₩48,400 | ₩48,841 | ₩47,665 | ₩48,600 | +0.41% | 81.4만 |
|---|
| 2026.06.01 | ₩46,877 | ₩48,680 | ₩46,370 | ₩48,574 | +3.62% | 91.7만 |
|---|
| 2026.05.29 | ₩46,864 | ₩47,812 | ₩46,717 | ₩47,198 | +0.71% | 118.9만 |
|---|
| 2026.05.28 | ₩46,210 | ₩47,746 | ₩45,689 | ₩47,345 | +2.46% | 64.9만 |
|---|
| 2026.05.27 | ₩46,757 | ₩47,185 | ₩46,410 | ₩46,731 | -0.06% | 81.9만 |
|---|
| 2026.05.26 | ₩45,408 | ₩46,457 | ₩44,834 | ₩46,263 | +1.88% | 85.8만 |
|---|
| 2026.05.22 | ₩44,701 | ₩44,961 | ₩44,140 | ₩44,607 | -0.21% | 58.3만 |
|---|
| 2026.05.21 | ₩44,273 | ₩44,701 | ₩43,271 | ₩44,527 | +0.57% | 79.6만 |
|---|
| 2026.05.20 | ₩43,258 | ₩44,948 | ₩42,951 | ₩44,874 | +3.74% | 105.4만 |
|---|
| 2026.05.19 | ₩42,871 | ₩43,692 | ₩42,243 | ₩42,951 | +0.19% | 89.3만 |
|---|
| 2026.05.18 | ₩42,684 | ₩43,672 | ₩42,337 | ₩43,231 | +1.28% | 116만 |
|---|
| 2026.05.15 | ₩43,726 | ₩43,979 | ₩41,856 | ₩42,657 | -2.44% | 233.4만 |
|---|
| 2026.05.14 | ₩39,278 | ₩44,420 | ₩38,784 | ₩44,353 | +12.92% | 321.1만 |
|---|
| 2026.05.13 | ₩38,757 | ₩39,252 | ₩38,517 | ₩38,958 | +0.52% | 58.6만 |
|---|
| 2026.05.12 | ₩39,879 | ₩40,026 | ₩38,183 | ₩38,651 | -3.08% | 71.3만 |
|---|
| 2026.05.11 | ₩41,108 | ₩41,155 | ₩39,853 | ₩39,853 | -3.05% | 86.6만 |
|---|
| 2026.05.08 | ₩41,135 | ₩41,422 | ₩40,881 | ₩41,068 | -0.16% | 67.9만 |
|---|
| 2026.05.07 | ₩41,495 | ₩41,549 | ₩40,560 | ₩40,934 | -1.35% | 101만 |
|---|
| 2026.05.06 | ₩40,761 | ₩41,976 | ₩40,761 | ₩41,268 | +1.25% | 113.1만 |
|---|
| 2026.05.05 | ₩40,173 | ₩40,954 | ₩39,993 | ₩40,106 | -0.17% | 93.8만 |
|---|
| 2026.05.04 | ₩41,655 | ₩41,655 | ₩39,881 | ₩40,013 | -3.94% | 112.8만 |
|---|
| 2026.05.01 | ₩44,527 | ₩44,527 | ₩41,655 | ₩42,029 | -5.61% | 171.7만 |
|---|
| 2026.04.30 | ₩40,667 | ₩41,682 | ₩40,280 | ₩41,522 | +2.10% | 101.4만 |
|---|
| 2026.04.29 | ₩41,375 | ₩42,150 | ₩40,347 | ₩40,560 | -1.97% | 87.3만 |
|---|
| 2026.04.28 | ₩41,001 | ₩41,442 | ₩40,587 | ₩41,201 | +0.49% | 71.5만 |
|---|
| 2026.04.27 | ₩40,427 | ₩41,181 | ₩40,400 | ₩40,814 | +0.96% | 79.7만 |
|---|
| 2026.04.24 | ₩40,307 | ₩40,707 | ₩39,999 | ₩40,440 | +0.33% | 97.5만 |
|---|
| 2026.04.23 | ₩40,293 | ₩41,148 | ₩40,039 | ₩40,240 | -0.13% | 109.5만 |
|---|
| 2026.04.22 | ₩40,934 | ₩41,001 | ₩39,639 | ₩39,853 | -2.64% | 64.6만 |
|---|
| 2026.04.21 | ₩40,320 | ₩40,868 | ₩39,772 | ₩40,387 | +0.17% | 86.9만 |
|---|
| 2026.04.20 | ₩38,757 | ₩40,320 | ₩38,610 | ₩40,080 | +3.41% | 85.1만 |
|---|
| 2026.04.17 | ₩38,984 | ₩39,986 | ₩38,383 | ₩39,252 | +0.69% | 545.1만 |
|---|
| 2026.04.16 | ₩36,767 | ₩38,477 | ₩36,767 | ₩38,330 | +4.25% | 106.1만 |
|---|
| 2026.04.15 | ₩36,928 | ₩37,609 | ₩36,273 | ₩36,514 | -1.12% | 125.2만 |
|---|
| 2026.04.14 | ₩37,662 | ₩38,170 | ₩37,195 | ₩37,622 | -0.11% | 78.7만 |
|---|
| 2026.04.13 | ₩37,489 | ₩37,656 | ₩36,460 | ₩37,542 | +0.14% | 88.7만 |
|---|
| 2026.04.10 | ₩37,716 | ₩38,290 | ₩37,489 | ₩37,782 | +0.18% | 66.8만 |
|---|
| 2026.04.09 | ₩37,863 | ₩38,277 | ₩37,449 | ₩37,529 | -0.88% | 119.3만 |
|---|
| 2026.04.08 | ₩38,063 | ₩38,878 | ₩37,822 | ₩38,023 | -0.11% | 116.5만 |
|---|
| 2026.04.07 | ₩36,340 | ₩36,988 | ₩36,307 | ₩36,647 | +0.85% | 96.6만 |
|---|
| 2026.04.06 | ₩35,792 | ₩36,607 | ₩35,565 | ₩36,434 | +1.79% | 69.9만 |
|---|
| 2026.04.02 | ₩34,924 | ₩36,407 | ₩34,550 | ₩36,100 | +3.37% | 74.7만 |
|---|
| 2026.04.01 | ₩35,445 | ₩36,180 | ₩35,218 | ₩35,392 | -0.15% | 65.3만 |
|---|
| 2026.03.31 | ₩34,911 | ₩35,652 | ₩34,257 | ₩35,205 | +0.84% | 98.7만 |
|---|
| 2026.03.30 | ₩34,310 | ₩34,724 | ₩33,776 | ₩34,217 | -0.27% | 77.4만 |
|---|
| 2026.03.27 | ₩34,056 | ₩34,170 | ₩33,549 | ₩33,976 | -0.24% | 61.6만 |
|---|
| 2026.03.26 | ₩34,083 | ₩34,617 | ₩33,989 | ₩34,363 | +0.82% | 71.6만 |
|---|
| 2026.03.25 | ₩34,190 | ₩34,657 | ₩33,602 | ₩34,524 | +0.98% | 78.2만 |
|---|
| 2026.03.24 | ₩32,146 | ₩34,150 | ₩32,146 | ₩33,749 | +4.99% | 120.3만 |
|---|
| 2026.03.23 | ₩32,747 | ₩33,522 | ₩32,414 | ₩32,641 | -0.33% | 102.5만 |
|---|
| 2026.03.20 | ₩31,572 | ₩31,719 | ₩31,131 | ₩31,719 | +0.47% | 179.3만 |
|---|
| 2026.03.19 | ₩31,425 | ₩31,719 | ₩30,985 | ₩31,532 | +0.34% | 131.7만 |
|---|
| 2026.03.18 | ₩31,946 | ₩32,213 | ₩31,505 | ₩31,813 | -0.42% | 126만 |
|---|
| 2026.03.17 | ₩32,333 | ₩32,734 | ₩31,719 | ₩32,133 | -0.62% | 79.4만 |
|---|
| 2026.03.16 | ₩32,000 | ₩32,173 | ₩31,519 | ₩31,906 | -0.29% | 78.4만 |
|---|
| 2026.03.13 | ₩32,106 | ₩32,801 | ₩31,278 | ₩31,666 | -1.37% | 111.6만 |
|---|
| 2026.03.12 | ₩32,801 | ₩33,389 | ₩31,686 | ₩31,719 | -3.30% | 110.8만 |
|---|
| 2026.03.11 | ₩34,363 | ₩34,377 | ₩32,574 | ₩33,575 | -2.29% | 230.6만 |
|---|
| 2026.03.10 | ₩34,404 | ₩35,419 | ₩33,963 | ₩34,497 | +0.27% | 107.2만 |
|---|
| 2026.03.09 | ₩34,310 | ₩34,557 | ₩32,814 | ₩34,444 | +0.39% | 139.8만 |
|---|
| 2026.03.06 | ₩36,594 | ₩36,594 | ₩33,969 | ₩34,243 | -6.42% | 67.4만 |
|---|
| 2026.03.05 | ₩37,328 | ₩37,555 | ₩36,140 | ₩36,500 | -2.22% | 55.5만 |
|---|
| 2026.03.04 | ₩37,636 | ₩38,196 | ₩37,181 | ₩37,729 | +0.25% | 65.5만 |
|---|
| 2026.03.03 | ₩36,634 | ₩37,435 | ₩36,033 | ₩37,315 | +1.86% | 72.5만 |
|---|
| 2026.03.02 | ₩37,262 | ₩37,983 | ₩36,567 | ₩37,609 | +0.93% | 76만 |
|---|
| 2026.02.27 | ₩36,928 | ₩38,136 | ₩36,928 | ₩37,903 | +2.64% | 79.1만 |
|---|
| 2026.02.26 | ₩36,166 | ₩37,776 | ₩36,166 | ₩37,489 | +3.66% | 62.8만 |
|---|
| 2026.02.25 | ₩36,807 | ₩36,807 | ₩35,686 | ₩35,939 | -2.36% | 79.4만 |
|---|
| 2026.02.24 | ₩36,380 | ₩36,888 | ₩36,153 | ₩36,647 | +0.73% | 77.6만 |
|---|
| 2026.02.23 | ₩38,864 | ₩38,958 | ₩36,220 | ₩36,260 | -6.70% | 124.3만 |
|---|
| 2026.02.20 | ₩38,544 | ₩39,986 | ₩38,263 | ₩39,145 | +1.56% | 84.3만 |
|---|
| 2026.02.19 | ₩38,210 | ₩38,898 | ₩37,916 | ₩38,757 | +1.43% | 91.6만 |
|---|
| 2026.02.18 | ₩38,357 | ₩38,784 | ₩38,076 | ₩38,423 | +0.17% | 74.4만 |
|---|
| 2026.02.17 | ₩38,517 | ₩38,958 | ₩38,303 | ₩38,464 | -0.14% | 74.7만 |
|---|
| 2026.02.13 | ₩38,277 | ₩38,851 | ₩37,622 | ₩38,370 | +0.24% | 72.7만 |
|---|
| 2026.02.12 | ₩40,307 | ₩40,974 | ₩36,981 | ₩38,156 | -5.33% | 141.9만 |
|---|
| 2026.02.11 | ₩39,893 | ₩40,694 | ₩39,532 | ₩39,692 | -0.50% | 64.9만 |
|---|
| 2026.02.10 | ₩39,318 | ₩40,173 | ₩39,272 | ₩39,826 | +1.29% | 102.3만 |
|---|
| 2026.02.09 | ₩39,332 | ₩39,826 | ₩38,731 | ₩39,465 | +0.34% | 60.5만 |
|---|
| 2026.02.06 | ₩39,171 | ₩39,746 | ₩39,024 | ₩39,372 | +0.51% | 109.5만 |
|---|
| 2026.02.05 | ₩40,307 | ₩40,520 | ₩39,385 | ₩39,959 | -0.86% | 135.1만 |
|---|
| 2026.02.04 | ₩39,479 | ₩40,620 | ₩39,479 | ₩40,494 | +2.57% | 134.8만 |
|---|
| 2026.02.03 | ₩37,168 | ₩39,552 | ₩37,168 | ₩39,185 | +5.43% | 135.5만 |
|---|
| 2026.02.02 | ₩36,060 | ₩38,183 | ₩35,939 | ₩38,170 | +5.85% | 198.6만 |
|---|
| 2026.01.30 | ₩32,667 | ₩37,315 | ₩32,587 | ₩35,846 | +9.73% | 293만 |
|---|
| 2026.01.29 | ₩39,919 | ₩40,494 | ₩39,191 | ₩39,679 | -0.60% | 112.5만 |
|---|
| 2026.01.28 | ₩39,986 | ₩41,375 | ₩39,946 | ₩40,347 | +0.90% | 88.7만 |
|---|
| 2026.01.27 | ₩39,786 | ₩40,106 | ₩39,332 | ₩39,465 | -0.81% | 46.2만 |
|---|
| 2026.01.26 | ₩40,053 | ₩40,133 | ₩39,318 | ₩39,959 | -0.23% | 94.4만 |
|---|
| 2026.01.23 | ₩40,627 | ₩40,787 | ₩39,946 | ₩40,039 | -1.45% | 44.9만 |
|---|
| 2026.01.22 | ₩40,413 | ₩40,761 | ₩40,093 | ₩40,721 | +0.76% | 84.6만 |
|---|
| 2026.01.21 | ₩38,771 | ₩40,754 | ₩38,737 | ₩40,494 | +4.44% | 77.2만 |
|---|
| 2026.01.20 | ₩38,771 | ₩39,024 | ₩38,303 | ₩38,450 | -0.83% | 63.8만 |
|---|
| 2026.01.16 | ₩39,585 | ₩39,933 | ₩39,118 | ₩39,131 | -1.15% | 85.4만 |
|---|
| 2026.01.15 | ₩39,038 | ₩39,826 | ₩38,704 | ₩39,799 | +1.95% | 79.5만 |
|---|
| 2026.01.14 | ₩38,397 | ₩38,944 | ₩38,050 | ₩38,931 | +1.39% | 65.5만 |
|---|
| 2026.01.13 | ₩38,423 | ₩38,691 | ₩38,176 | ₩38,464 | +0.10% | 54.9만 |
|---|
| 2026.01.12 | ₩38,183 | ₩38,570 | ₩37,916 | ₩38,410 | +0.59% | 70.8만 |
|---|
| 2026.01.09 | ₩38,036 | ₩38,891 | ₩38,036 | ₩38,584 | +1.44% | 81.5만 |
|---|
| 2026.01.08 | ₩37,168 | ₩38,390 | ₩37,168 | ₩38,116 | +2.55% | 101.9만 |
|---|
| 2026.01.07 | ₩38,223 | ₩38,464 | ₩37,238 | ₩37,288 | -2.45% | 112만 |
|---|
| 2026.01.06 | ₩37,288 | ₩38,330 | ₩37,288 | ₩38,143 | +2.29% | 137.6만 |
|---|
| 2026.01.05 | ₩35,953 | ₩37,636 | ₩35,953 | ₩37,542 | +4.42% | 98.6만 |
|---|
| 2026.01.02 | ₩35,806 | ₩36,153 | ₩35,392 | ₩36,020 | +0.60% | 72.3만 |
|---|
| 2025.12.31 | ₩35,953 | ₩36,026 | ₩35,412 | ₩35,432 | -1.45% | 55.5만 |
|---|
| 2025.12.30 | ₩36,407 | ₩36,460 | ₩35,846 | ₩35,859 | -1.50% | 63.8만 |
|---|
| 2025.12.29 | ₩36,594 | ₩36,767 | ₩36,273 | ₩36,500 | -0.26% | 79.8만 |
|---|
| 2025.12.26 | ₩36,273 | ₩36,554 | ₩36,140 | ₩36,447 | +0.48% | 53.8만 |
|---|
| 2025.12.24 | ₩36,140 | ₩36,434 | ₩35,973 | ₩36,313 | +0.48% | 31.6만 |
|---|
| 2025.12.23 | ₩36,327 | ₩36,527 | ₩36,020 | ₩36,247 | -0.22% | 74.6만 |
|---|
| 2025.12.22 | ₩36,193 | ₩36,594 | ₩36,120 | ₩36,393 | +0.55% | 96.6만 |
|---|
| 2025.12.19 | ₩35,686 | ₩36,100 | ₩35,178 | ₩36,073 | +1.09% | 194.2만 |
|---|
| 2025.12.18 | ₩36,033 | ₩36,494 | ₩35,779 | ₩35,993 | -0.11% | 75.6만 |
|---|
| 2025.12.17 | ₩35,592 | ₩35,886 | ₩35,322 | ₩35,726 | +0.38% | 70.3만 |
|---|
| 2025.12.16 | ₩36,701 | ₩36,821 | ₩35,626 | ₩35,739 | -2.62% | 95.9만 |
|---|
| 2025.12.15 | ₩36,100 | ₩36,367 | ₩35,754 | ₩36,260 | +0.44% | 108.1만 |
|---|
| 2025.12.12 | ₩36,500 | ₩36,701 | ₩35,432 | ₩36,073 | -1.17% | 145.4만 |
|---|
| 2025.12.11 | ₩35,859 | ₩37,048 | ₩35,392 | ₩36,420 | +1.56% | 110.8만 |
|---|
| 2025.12.10 | ₩34,751 | ₩36,026 | ₩34,704 | ₩35,966 | +3.50% | 85.9만 |
|---|
| 2025.12.09 | ₩34,644 | ₩35,358 | ₩34,524 | ₩34,590 | -0.15% | 91.4만 |
|---|
| 2025.12.08 | ₩34,737 | ₩35,138 | ₩34,457 | ₩34,684 | -0.15% | 145.5만 |
|---|
| 2025.12.05 | ₩33,856 | ₩34,684 | ₩33,562 | ₩34,657 | +2.37% | 99.7만 |
|---|
| 2025.12.04 | ₩33,535 | ₩34,163 | ₩33,495 | ₩33,829 | +0.88% | 122.9만 |
|---|
| 2025.12.03 | ₩32,026 | ₩33,863 | ₩31,866 | ₩33,616 | +4.96% | 199.8만 |
|---|
| 2025.12.02 | ₩30,597 | ₩31,505 | ₩30,263 | ₩31,305 | +2.31% | 110.7만 |
|---|
| 2025.12.01 | ₩29,889 | ₩30,958 | ₩29,796 | ₩30,651 | +2.55% | 105.8만 |
|---|
| 2025.11.28 | ₩30,303 | ₩30,330 | ₩29,983 | ₩30,197 | -0.35% | 33.8만 |
|---|
| 2025.11.26 | ₩29,849 | ₩30,490 | ₩29,849 | ₩30,090 | +0.81% | 105.5만 |
|---|
| 2025.11.25 | ₩29,061 | ₩30,110 | ₩28,741 | ₩29,970 | +3.13% | 96.4만 |
|---|
| 2025.11.24 | ₩28,901 | ₩29,168 | ₩28,661 | ₩28,861 | -0.14% | 118.7만 |
|---|
| 2025.11.21 | ₩27,672 | ₩29,101 | ₩27,639 | ₩28,914 | +4.49% | 91.2만 |
|---|
| 2025.11.20 | ₩27,966 | ₩28,460 | ₩27,499 | ₩27,539 | -1.53% | 74.8만 |
|---|
| 2025.11.19 | ₩28,113 | ₩28,153 | ₩27,620 | ₩27,739 | -1.33% | 57만 |
|---|
| 2025.11.18 | ₩27,539 | ₩28,273 | ₩27,392 | ₩28,046 | +1.84% | 75.2만 |
|---|
| 2025.11.17 | ₩28,687 | ₩28,809 | ₩27,686 | ₩27,726 | -3.35% | 91.1만 |
|---|
| 2025.11.14 | ₩28,941 | ₩29,148 | ₩28,500 | ₩28,647 | -1.02% | 73.7만 |
|---|
| 2025.11.13 | ₩29,342 | ₩29,756 | ₩28,995 | ₩29,048 | -1.00% | 102.7만 |
|---|
| 2025.11.12 | ₩29,702 | ₩30,143 | ₩29,502 | ₩29,515 | -0.63% | 68.2만 |
|---|
| 2025.11.11 | ₩29,676 | ₩29,676 | ₩29,155 | ₩29,596 | -0.27% | 84.4만 |
|---|
| 2025.11.10 | ₩30,410 | ₩30,464 | ₩29,369 | ₩29,569 | -2.77% | 81.1만 |
|---|
| 2025.11.07 | ₩29,435 | ₩30,424 | ₩29,429 | ₩30,384 | +3.22% | 95.6만 |
|---|
| 2025.11.06 | ₩29,622 | ₩29,803 | ₩29,262 | ₩29,596 | -0.09% | 105.6만 |
|---|
| 2025.11.05 | ₩29,275 | ₩30,156 | ₩29,008 | ₩29,876 | +2.05% | 143.6만 |
|---|
| 2025.11.04 | ₩28,474 | ₩29,455 | ₩28,380 | ₩29,275 | +2.81% | 118.6만 |
|---|
| 2025.11.03 | ₩28,367 | ₩28,647 | ₩27,779 | ₩28,554 | +0.66% | 115.9만 |
|---|
| 2025.10.31 | ₩26,951 | ₩28,681 | ₩26,858 | ₩28,540 | +5.90% | 216.4만 |
|---|
| 2025.10.30 | ₩28,220 | ₩28,874 | ₩27,005 | ₩27,045 | -4.16% | 169.4만 |
|---|
| 2025.10.29 | ₩30,330 | ₩30,677 | ₩29,729 | ₩30,223 | -0.35% | 104.4만 |
|---|
| 2025.10.28 | ₩30,944 | ₩30,944 | ₩30,317 | ₩30,317 | -2.03% | 81.7만 |
|---|
| 2025.10.27 | ₩30,597 | ₩30,918 | ₩30,397 | ₩30,757 | +0.52% | 69.7만 |
|---|
| 2025.10.24 | ₩30,437 | ₩30,697 | ₩30,277 | ₩30,571 | +0.44% | 71만 |
|---|
| 2025.10.23 | ₩31,065 | ₩31,379 | ₩29,823 | ₩30,303 | -2.45% | 132.4만 |
|---|
| 2025.10.22 | ₩31,799 | ₩32,166 | ₩31,399 | ₩31,425 | -1.18% | 116.9만 |
|---|
| 2025.10.21 | ₩31,358 | ₩32,200 | ₩31,278 | ₩31,933 | +1.83% | 67.4만 |
|---|
| 2025.10.20 | ₩31,131 | ₩31,666 | ₩31,131 | ₩31,492 | +1.16% | 64.1만 |
|---|
| 2025.10.17 | ₩31,586 | ₩31,666 | ₩30,717 | ₩31,011 | -1.82% | 92.3만 |
|---|
| 2025.10.16 | ₩31,465 | ₩32,013 | ₩31,078 | ₩31,532 | +0.21% | 148.8만 |
|---|
| 2025.10.15 | ₩30,156 | ₩30,517 | ₩29,929 | ₩30,290 | +0.44% | 94만 |
|---|
| 2025.10.14 | ₩29,302 | ₩30,136 | ₩29,208 | ₩30,036 | +2.51% | 98.5만 |
|---|
| 2025.10.13 | ₩29,689 | ₩29,970 | ₩29,262 | ₩29,555 | -0.45% | 111.8만 |
|---|
| 2025.10.10 | ₩30,944 | ₩31,158 | ₩29,302 | ₩29,649 | -4.19% | 180.8만 |
|---|