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 | ₩42,467 | ₩42,481 | ₩41,859 | ₩42,133 | -0.79% | 60.1만 |
| 2026.10.08 | ₩42,012 | ₩42,507 | ₩41,096 | ₩42,440 | +1.02% | 90.7만 |
| 2026.10.07 | ₩41,651 | ₩42,160 | ₩41,531 | ₩41,718 | +0.16% | 58.5만 |
| 2026.10.06 | ₩43,618 | ₩43,671 | ₩42,173 | ₩42,267 | -3.10% | 98.4만 |
| 2026.10.05 | ₩43,644 | ₩43,765 | ₩42,267 | ₩43,230 | -0.95% | 87만 |
| 2026.10.02 | ₩43,872 | ₩44,647 | ₩43,738 | ₩43,992 | +0.27% | 78.1만 |
| 2026.10.01 | ₩42,347 | ₩43,230 | ₩41,994 | ₩43,216 | +2.05% | 67.4만 |
| 2026.09.30 | ₩42,775 | ₩43,263 | ₩42,467 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,601 |
| -0.41% |
| 84.7만 |
| 2026.09.29 | ₩42,280 | ₩42,855 | ₩42,053 | ₩42,775 | +1.17% | 65.5만 |
|---|
| 2026.09.28 | ₩41,745 | ₩42,427 | ₩41,330 | ₩42,240 | +1.19% | 92.3만 |
|---|
| 2026.09.25 | ₩42,293 | ₩42,815 | ₩41,546 | ₩41,798 | -1.17% | 61.6만 |
|---|
| 2026.09.24 | ₩43,243 | ₩43,377 | ₩42,220 | ₩42,320 | -2.13% | 60.2만 |
|---|
| 2026.09.23 | ₩43,216 | ₩43,698 | ₩42,654 | ₩43,096 | -0.28% | 57.9만 |
|---|
| 2026.09.22 | ₩43,751 | ₩44,273 | ₩42,895 | ₩43,470 | -0.64% | 57.5만 |
|---|
| 2026.09.21 | ₩43,470 | ₩43,497 | ₩42,333 | ₩43,243 | -0.52% | 67.8만 |
|---|
| 2026.09.18 | ₩43,577 | ₩43,684 | ₩42,601 | ₩43,618 | +0.09% | 145.3만 |
|---|
| 2026.09.17 | ₩44,353 | ₩44,527 | ₩43,537 | ₩43,551 | -1.81% | 79.3만 |
|---|
| 2026.09.16 | ₩44,942 | ₩45,062 | ₩43,591 | ₩43,805 | -2.53% | 72.8만 |
|---|
| 2026.09.15 | ₩45,717 | ₩46,480 | ₩45,570 | ₩45,878 | +0.35% | 72.8만 |
|---|
| 2026.09.14 | ₩45,182 | ₩45,738 | ₩44,861 | ₩45,651 | +1.04% | 58.3만 |
|---|
| 2026.09.11 | ₩46,012 | ₩46,206 | ₩44,688 | ₩45,677 | -0.73% | 59.2만 |
|---|
| 2026.09.10 | ₩45,062 | ₩46,012 | ₩44,634 | ₩45,503 | +0.98% | 57만 |
|---|
| 2026.09.09 | ₩46,212 | ₩46,440 | ₩45,116 | ₩45,142 | -2.32% | 48.9만 |
|---|
| 2026.09.08 | ₩46,881 | ₩47,309 | ₩46,286 | ₩46,333 | -1.17% | 62.9만 |
|---|
| 2026.09.04 | ₩45,343 | ₩47,002 | ₩45,343 | ₩46,868 | +3.36% | 49.5만 |
|---|
| 2026.09.03 | ₩45,223 | ₩45,731 | ₩44,153 | ₩45,544 | +0.71% | 42.8만 |
|---|
| 2026.09.02 | ₩44,955 | ₩45,637 | ₩44,474 | ₩44,915 | -0.09% | 54.6만 |
|---|
| 2026.09.01 | ₩45,918 | ₩46,226 | ₩44,246 | ₩44,955 | -2.10% | 110.9만 |
|---|
| 2026.08.31 | ₩46,252 | ₩46,266 | ₩45,437 | ₩46,159 | -0.20% | 90.3만 |
|---|
| 2026.08.28 | ₩47,216 | ₩47,496 | ₩45,637 | ₩46,065 | -2.44% | 59.2만 |
|---|
| 2026.08.27 | ₩47,028 | ₩47,269 | ₩46,573 | ₩47,135 | +0.23% | 41.3만 |
|---|
| 2026.08.26 | ₩46,346 | ₩47,135 | ₩45,925 | ₩47,109 | +1.65% | 40.9만 |
|---|
| 2026.08.25 | ₩47,122 | ₩47,496 | ₩46,232 | ₩46,426 | -1.48% | 52.7만 |
|---|
| 2026.08.24 | ₩48,152 | ₩48,232 | ₩45,918 | ₩46,600 | -3.22% | 65.4만 |
|---|
| 2026.08.21 | ₩47,550 | ₩48,005 | ₩47,109 | ₩47,911 | +0.76% | 47.8만 |
|---|
| 2026.08.20 | ₩46,226 | ₩47,169 | ₩46,065 | ₩47,002 | +1.68% | 46.8만 |
|---|
| 2026.08.19 | ₩47,804 | ₩48,045 | ₩46,413 | ₩46,801 | -2.10% | 48.3만 |
|---|
| 2026.08.18 | ₩48,673 | ₩48,673 | ₩47,189 | ₩47,216 | -3.00% | 45.3만 |
|---|
| 2026.08.17 | ₩48,219 | ₩48,767 | ₩48,076 | ₩48,700 | +1.00% | 60.4만 |
|---|
| 2026.08.14 | ₩48,165 | ₩49,095 | ₩47,771 | ₩48,286 | +0.25% | 52.9만 |
|---|
| 2026.08.13 | ₩48,219 | ₩48,940 | ₩48,219 | ₩48,580 | +0.75% | 50.4만 |
|---|
| 2026.08.12 | ₩46,654 | ₩48,306 | ₩46,226 | ₩47,804 | +2.47% | 49.1만 |
|---|
| 2026.08.11 | ₩47,135 | ₩47,543 | ₩46,286 | ₩46,667 | -0.99% | 46.8만 |
|---|
| 2026.08.10 | ₩47,336 | ₩48,446 | ₩47,068 | ₩47,162 | -0.37% | 47.8만 |
|---|
| 2026.08.07 | ₩47,256 | ₩48,326 | ₩47,229 | ₩47,657 | +0.85% | 55.9만 |
|---|
| 2026.08.06 | ₩48,526 | ₩48,740 | ₩46,935 | ₩47,109 | -2.92% | 72.1만 |
|---|
| 2026.08.05 | ₩48,647 | ₩49,329 | ₩48,060 | ₩48,861 | +0.44% | 79.6만 |
|---|
| 2026.08.04 | ₩47,068 | ₩48,847 | ₩46,680 | ₩48,580 | +3.21% | 82.8만 |
|---|
| 2026.08.03 | ₩47,871 | ₩48,446 | ₩46,380 | ₩46,694 | -2.46% | 122.4만 |
|---|
| 2026.07.31 | ₩47,296 | ₩49,035 | ₩46,413 | ₩47,804 | +1.07% | 112만 |
|---|
| 2026.07.30 | ₩47,336 | ₩47,657 | ₩45,062 | ₩45,664 | -3.53% | 120.9만 |
|---|
| 2026.07.29 | ₩48,138 | ₩48,245 | ₩46,065 | ₩47,162 | -2.03% | 79만 |
|---|
| 2026.07.28 | ₩48,901 | ₩49,021 | ₩48,312 | ₩48,393 | -1.04% | 81.1만 |
|---|
| 2026.07.27 | ₩50,399 | ₩50,854 | ₩48,138 | ₩49,195 | -2.39% | 158.7만 |
|---|
| 2026.07.24 | ₩50,332 | ₩51,215 | ₩49,356 | ₩50,305 | -0.05% | 81.5만 |
|---|
| 2026.07.23 | ₩52,151 | ₩52,488 | ₩49,991 | ₩50,493 | -3.18% | 64.3만 |
|---|
| 2026.07.22 | ₩51,135 | ₩51,522 | ₩50,506 | ₩51,188 | +0.10% | 67.3만 |
|---|
| 2026.07.21 | ₩50,506 | ₩51,442 | ₩49,743 | ₩51,335 | +1.64% | 83.1만 |
|---|
| 2026.07.20 | ₩50,372 | ₩50,947 | ₩50,105 | ₩50,118 | -0.50% | 82.6만 |
|---|
| 2026.07.17 | ₩51,121 | ₩51,997 | ₩50,947 | ₩51,081 | -0.08% | 323.8만 |
|---|
| 2026.07.16 | ₩49,690 | ₩51,810 | ₩49,128 | ₩51,482 | +3.61% | 120.2만 |
|---|
| 2026.07.15 | ₩50,305 | ₩50,399 | ₩48,680 | ₩48,740 | -3.11% | 131.5만 |
|---|
| 2026.07.14 | ₩49,596 | ₩50,091 | ₩48,867 | ₩49,396 | -0.40% | 80.2만 |
|---|
| 2026.07.13 | ₩49,235 | ₩49,329 | ₩48,566 | ₩49,061 | -0.35% | 62.2만 |
|---|
| 2026.07.10 | ₩49,891 | ₩49,891 | ₩48,379 | ₩48,687 | -2.41% | 60.2만 |
|---|
| 2026.07.09 | ₩48,620 | ₩50,145 | ₩48,192 | ₩49,556 | +1.93% | 64.3만 |
|---|
| 2026.07.08 | ₩48,259 | ₩48,513 | ₩46,841 | ₩48,085 | -0.36% | 90.7만 |
|---|
| 2026.07.07 | ₩48,058 | ₩48,299 | ₩47,162 | ₩47,844 | -0.45% | 70.6만 |
|---|
| 2026.07.06 | ₩48,513 | ₩48,981 | ₩47,075 | ₩47,777 | -1.52% | 102.2만 |
|---|
| 2026.07.02 | ₩49,075 | ₩49,449 | ₩47,436 | ₩47,884 | -2.43% | 66.4만 |
|---|
| 2026.07.01 | ₩48,352 | ₩49,703 | ₩48,031 | ₩48,687 | +0.69% | 66.1만 |
|---|
| 2026.06.30 | ₩49,182 | ₩49,422 | ₩47,871 | ₩48,861 | -0.65% | 67.9만 |
|---|
| 2026.06.29 | ₩48,085 | ₩49,356 | ₩47,630 | ₩49,275 | +2.48% | 113.3만 |
|---|
| 2026.06.26 | ₩48,165 | ₩48,874 | ₩47,068 | ₩48,540 | +0.78% | 86.6만 |
|---|
| 2026.06.25 | ₩47,349 | ₩48,720 | ₩47,323 | ₩48,419 | +2.26% | 81.1만 |
|---|
| 2026.06.24 | ₩47,617 | ₩47,724 | ₩46,654 | ₩46,774 | -1.77% | 140.1만 |
|---|
| 2026.06.23 | ₩47,470 | ₩47,817 | ₩47,055 | ₩47,296 | -0.37% | 109.9만 |
|---|
| 2026.06.22 | ₩47,884 | ₩48,513 | ₩47,222 | ₩47,443 | -0.92% | 124.7만 |
|---|
| 2026.06.18 | ₩47,363 | ₩48,607 | ₩47,282 | ₩47,724 | +0.76% | 151.5만 |
|---|
| 2026.06.17 | ₩49,663 | ₩49,663 | ₩47,042 | ₩47,269 | -4.82% | 111.3만 |
|---|
| 2026.06.16 | ₩49,743 | ₩50,744 | ₩49,075 | ₩49,516 | -0.46% | 104.1만 |
|---|
| 2026.06.15 | ₩51,536 | ₩51,583 | ₩49,957 | ₩50,412 | -2.18% | 94.6만 |
|---|
| 2026.06.12 | ₩51,094 | ₩52,031 | ₩50,640 | ₩51,415 | +0.63% | 99만 |
|---|
| 2026.06.11 | ₩50,011 | ₩51,389 | ₩50,011 | ₩50,974 | +1.93% | 98.9만 |
|---|
| 2026.06.10 | ₩49,677 | ₩50,693 | ₩48,446 | ₩49,570 | -0.22% | 174.5만 |
|---|
| 2026.06.09 | ₩51,589 | ₩52,526 | ₩49,737 | ₩50,867 | -1.40% | 117.8만 |
|---|
| 2026.06.08 | ₩50,171 | ₩52,205 | ₩49,904 | ₩51,843 | +3.33% | 133.7만 |
|---|
| 2026.06.05 | ₩49,570 | ₩50,606 | ₩49,449 | ₩49,770 | +0.40% | 146.4만 |
|---|
| 2026.06.04 | ₩48,179 | ₩49,636 | ₩48,125 | ₩49,623 | +3.00% | 82.6만 |
|---|
| 2026.06.03 | ₩48,219 | ₩49,342 | ₩48,219 | ₩48,874 | +1.36% | 83.9만 |
|---|
| 2026.06.02 | ₩48,473 | ₩48,914 | ₩47,737 | ₩48,673 | +0.41% | 81.4만 |
|---|
| 2026.06.01 | ₩46,948 | ₩48,754 | ₩46,440 | ₩48,647 | +3.62% | 91.7만 |
|---|
| 2026.05.29 | ₩46,935 | ₩47,884 | ₩46,787 | ₩47,269 | +0.71% | 118.9만 |
|---|
| 2026.05.28 | ₩46,279 | ₩47,817 | ₩45,758 | ₩47,416 | +2.46% | 64.9만 |
|---|
| 2026.05.27 | ₩46,828 | ₩47,256 | ₩46,480 | ₩46,801 | -0.06% | 81.9만 |
|---|
| 2026.05.26 | ₩45,477 | ₩46,527 | ₩44,902 | ₩46,333 | +1.88% | 85.8만 |
|---|
| 2026.05.22 | ₩44,768 | ₩45,029 | ₩44,206 | ₩44,674 | -0.21% | 58.3만 |
|---|
| 2026.05.21 | ₩44,340 | ₩44,768 | ₩43,337 | ₩44,594 | +0.57% | 79.6만 |
|---|
| 2026.05.20 | ₩43,323 | ₩45,015 | ₩43,016 | ₩44,942 | +3.74% | 105.4만 |
|---|
| 2026.05.19 | ₩42,935 | ₩43,758 | ₩42,307 | ₩43,016 | +0.19% | 89.3만 |
|---|
| 2026.05.18 | ₩42,748 | ₩43,738 | ₩42,400 | ₩43,296 | +1.28% | 116만 |
|---|
| 2026.05.15 | ₩43,791 | ₩44,046 | ₩41,919 | ₩42,721 | -2.44% | 233.4만 |
|---|
| 2026.05.14 | ₩39,337 | ₩44,487 | ₩38,842 | ₩44,420 | +12.92% | 321.1만 |
|---|
| 2026.05.13 | ₩38,816 | ₩39,311 | ₩38,575 | ₩39,016 | +0.52% | 58.6만 |
|---|
| 2026.05.12 | ₩39,939 | ₩40,086 | ₩38,241 | ₩38,709 | -3.08% | 71.3만 |
|---|
| 2026.05.11 | ₩41,170 | ₩41,217 | ₩39,912 | ₩39,912 | -3.05% | 86.6만 |
|---|
| 2026.05.08 | ₩41,197 | ₩41,484 | ₩40,942 | ₩41,130 | -0.16% | 67.9만 |
|---|
| 2026.05.07 | ₩41,558 | ₩41,611 | ₩40,621 | ₩40,996 | -1.35% | 101만 |
|---|
| 2026.05.06 | ₩40,822 | ₩42,039 | ₩40,822 | ₩41,330 | +1.25% | 113.1만 |
|---|
| 2026.05.05 | ₩40,234 | ₩41,016 | ₩40,053 | ₩40,167 | -0.17% | 93.8만 |
|---|
| 2026.05.04 | ₩41,718 | ₩41,718 | ₩39,941 | ₩40,073 | -3.94% | 112.8만 |
|---|
| 2026.05.01 | ₩44,594 | ₩44,594 | ₩41,718 | ₩42,093 | -5.61% | 171.7만 |
|---|
| 2026.04.30 | ₩40,728 | ₩41,745 | ₩40,341 | ₩41,584 | +2.10% | 101.4만 |
|---|
| 2026.04.29 | ₩41,437 | ₩42,213 | ₩40,407 | ₩40,621 | -1.97% | 87.3만 |
|---|
| 2026.04.28 | ₩41,063 | ₩41,504 | ₩40,648 | ₩41,263 | +0.49% | 71.5만 |
|---|
| 2026.04.27 | ₩40,488 | ₩41,243 | ₩40,461 | ₩40,876 | +0.96% | 79.7만 |
|---|
| 2026.04.24 | ₩40,367 | ₩40,769 | ₩40,060 | ₩40,501 | +0.33% | 97.5만 |
|---|
| 2026.04.23 | ₩40,354 | ₩41,210 | ₩40,100 | ₩40,300 | -0.13% | 109.5만 |
|---|
| 2026.04.22 | ₩40,996 | ₩41,063 | ₩39,698 | ₩39,912 | -2.64% | 64.6만 |
|---|
| 2026.04.21 | ₩40,381 | ₩40,929 | ₩39,832 | ₩40,448 | +0.17% | 86.9만 |
|---|
| 2026.04.20 | ₩38,816 | ₩40,381 | ₩38,669 | ₩40,140 | +3.41% | 85.1만 |
|---|
| 2026.04.17 | ₩39,043 | ₩40,046 | ₩38,441 | ₩39,311 | +0.69% | 545.1만 |
|---|
| 2026.04.16 | ₩36,823 | ₩38,535 | ₩36,823 | ₩38,388 | +4.25% | 106.1만 |
|---|
| 2026.04.15 | ₩36,983 | ₩37,665 | ₩36,328 | ₩36,569 | -1.12% | 125.2만 |
|---|
| 2026.04.14 | ₩37,719 | ₩38,227 | ₩37,251 | ₩37,679 | -0.11% | 78.7만 |
|---|
| 2026.04.13 | ₩37,545 | ₩37,712 | ₩36,515 | ₩37,599 | +0.14% | 88.7만 |
|---|
| 2026.04.10 | ₩37,772 | ₩38,348 | ₩37,545 | ₩37,839 | +0.18% | 66.8만 |
|---|
| 2026.04.09 | ₩37,920 | ₩38,334 | ₩37,505 | ₩37,585 | -0.88% | 119.3만 |
|---|
| 2026.04.08 | ₩38,120 | ₩38,936 | ₩37,879 | ₩38,080 | -0.11% | 116.5만 |
|---|
| 2026.04.07 | ₩36,395 | ₩37,043 | ₩36,361 | ₩36,702 | +0.85% | 96.6만 |
|---|
| 2026.04.06 | ₩35,846 | ₩36,662 | ₩35,619 | ₩36,488 | +1.79% | 69.9만 |
|---|
| 2026.04.02 | ₩34,977 | ₩36,462 | ₩34,602 | ₩36,154 | +3.37% | 74.7만 |
|---|
| 2026.04.01 | ₩35,499 | ₩36,234 | ₩35,271 | ₩35,445 | -0.15% | 65.3만 |
|---|
| 2026.03.31 | ₩34,964 | ₩35,706 | ₩34,308 | ₩35,258 | +0.84% | 98.7만 |
|---|
| 2026.03.30 | ₩34,362 | ₩34,776 | ₩33,827 | ₩34,268 | -0.27% | 77.4만 |
|---|
| 2026.03.27 | ₩34,108 | ₩34,221 | ₩33,599 | ₩34,027 | -0.24% | 61.6만 |
|---|
| 2026.03.26 | ₩34,134 | ₩34,669 | ₩34,041 | ₩34,415 | +0.82% | 71.6만 |
|---|
| 2026.03.25 | ₩34,241 | ₩34,709 | ₩33,653 | ₩34,576 | +0.98% | 78.2만 |
|---|
| 2026.03.24 | ₩32,195 | ₩34,201 | ₩32,195 | ₩33,800 | +4.99% | 120.3만 |
|---|
| 2026.03.23 | ₩32,797 | ₩33,573 | ₩32,462 | ₩32,690 | -0.33% | 102.5만 |
|---|
| 2026.03.20 | ₩31,620 | ₩31,767 | ₩31,178 | ₩31,767 | +0.47% | 179.3만 |
|---|
| 2026.03.19 | ₩31,473 | ₩31,767 | ₩31,031 | ₩31,580 | +0.34% | 131.7만 |
|---|
| 2026.03.18 | ₩31,994 | ₩32,262 | ₩31,553 | ₩31,860 | -0.42% | 126만 |
|---|
| 2026.03.17 | ₩32,382 | ₩32,783 | ₩31,767 | ₩32,181 | -0.62% | 79.4만 |
|---|
| 2026.03.16 | ₩32,048 | ₩32,222 | ₩31,566 | ₩31,954 | -0.29% | 78.4만 |
|---|
| 2026.03.13 | ₩32,155 | ₩32,850 | ₩31,325 | ₩31,713 | -1.37% | 111.6만 |
|---|
| 2026.03.12 | ₩32,850 | ₩33,439 | ₩31,733 | ₩31,767 | -3.30% | 110.8만 |
|---|
| 2026.03.11 | ₩34,415 | ₩34,429 | ₩32,623 | ₩33,626 | -2.29% | 230.6만 |
|---|
| 2026.03.10 | ₩34,455 | ₩35,472 | ₩34,014 | ₩34,549 | +0.27% | 107.2만 |
|---|
| 2026.03.09 | ₩34,362 | ₩34,609 | ₩32,864 | ₩34,495 | +0.39% | 139.8만 |
|---|
| 2026.03.06 | ₩36,649 | ₩36,649 | ₩34,021 | ₩34,295 | -6.42% | 67.4만 |
|---|
| 2026.03.05 | ₩37,385 | ₩37,612 | ₩36,194 | ₩36,555 | -2.22% | 55.5만 |
|---|
| 2026.03.04 | ₩37,692 | ₩38,254 | ₩37,237 | ₩37,786 | +0.25% | 65.5만 |
|---|
| 2026.03.03 | ₩36,689 | ₩37,492 | ₩36,087 | ₩37,371 | +1.86% | 72.5만 |
|---|
| 2026.03.02 | ₩37,318 | ₩38,040 | ₩36,622 | ₩37,665 | +0.93% | 76만 |
|---|
| 2026.02.27 | ₩36,983 | ₩38,194 | ₩36,983 | ₩37,960 | +2.64% | 79.1만 |
|---|
| 2026.02.26 | ₩36,221 | ₩37,833 | ₩36,221 | ₩37,545 | +3.66% | 62.8만 |
|---|
| 2026.02.25 | ₩36,863 | ₩36,863 | ₩35,739 | ₩35,993 | -2.36% | 79.4만 |
|---|
| 2026.02.24 | ₩36,435 | ₩36,943 | ₩36,207 | ₩36,702 | +0.73% | 77.6만 |
|---|
| 2026.02.23 | ₩38,923 | ₩39,016 | ₩36,274 | ₩36,314 | -6.70% | 124.3만 |
|---|
| 2026.02.20 | ₩38,602 | ₩40,046 | ₩38,321 | ₩39,204 | +1.56% | 84.3만 |
|---|
| 2026.02.19 | ₩38,267 | ₩38,956 | ₩37,973 | ₩38,816 | +1.43% | 91.6만 |
|---|
| 2026.02.18 | ₩38,414 | ₩38,842 | ₩38,134 | ₩38,481 | +0.17% | 74.4만 |
|---|
| 2026.02.17 | ₩38,575 | ₩39,016 | ₩38,361 | ₩38,521 | -0.14% | 74.7만 |
|---|
| 2026.02.13 | ₩38,334 | ₩38,909 | ₩37,679 | ₩38,428 | +0.24% | 72.7만 |
|---|
| 2026.02.12 | ₩40,367 | ₩41,036 | ₩37,037 | ₩38,214 | -5.33% | 141.9만 |
|---|
| 2026.02.11 | ₩39,953 | ₩40,755 | ₩39,591 | ₩39,752 | -0.50% | 64.9만 |
|---|
| 2026.02.10 | ₩39,377 | ₩40,234 | ₩39,331 | ₩39,886 | +1.29% | 102.3만 |
|---|
| 2026.02.09 | ₩39,391 | ₩39,886 | ₩38,789 | ₩39,525 | +0.34% | 60.5만 |
|---|
| 2026.02.06 | ₩39,230 | ₩39,805 | ₩39,083 | ₩39,431 | +0.51% | 109.5만 |
|---|
| 2026.02.05 | ₩40,367 | ₩40,581 | ₩39,444 | ₩40,019 | -0.86% | 135.1만 |
|---|
| 2026.02.04 | ₩39,538 | ₩40,682 | ₩39,538 | ₩40,555 | +2.57% | 134.8만 |
|---|
| 2026.02.03 | ₩37,224 | ₩39,612 | ₩37,224 | ₩39,244 | +5.43% | 135.5만 |
|---|
| 2026.02.02 | ₩36,114 | ₩38,241 | ₩35,993 | ₩38,227 | +5.85% | 198.6만 |
|---|
| 2026.01.30 | ₩32,716 | ₩37,371 | ₩32,636 | ₩35,900 | +9.73% | 293만 |
|---|
| 2026.01.29 | ₩39,979 | ₩40,555 | ₩39,250 | ₩39,739 | -0.60% | 112.5만 |
|---|
| 2026.01.28 | ₩40,046 | ₩41,437 | ₩40,006 | ₩40,407 | +0.90% | 88.7만 |
|---|
| 2026.01.27 | ₩39,846 | ₩40,167 | ₩39,391 | ₩39,525 | -0.81% | 46.2만 |
|---|
| 2026.01.26 | ₩40,113 | ₩40,193 | ₩39,377 | ₩40,019 | -0.23% | 94.4만 |
|---|
| 2026.01.23 | ₩40,688 | ₩40,849 | ₩40,006 | ₩40,100 | -1.45% | 44.9만 |
|---|
| 2026.01.22 | ₩40,474 | ₩40,822 | ₩40,153 | ₩40,782 | +0.76% | 84.6만 |
|---|
| 2026.01.21 | ₩38,829 | ₩40,815 | ₩38,796 | ₩40,555 | +4.44% | 77.2만 |
|---|
| 2026.01.20 | ₩38,829 | ₩39,083 | ₩38,361 | ₩38,508 | -0.83% | 63.8만 |
|---|
| 2026.01.16 | ₩39,645 | ₩39,993 | ₩39,177 | ₩39,190 | -1.15% | 85.4만 |
|---|
| 2026.01.15 | ₩39,097 | ₩39,886 | ₩38,762 | ₩39,859 | +1.95% | 79.5만 |
|---|
| 2026.01.14 | ₩38,455 | ₩39,003 | ₩38,107 | ₩38,990 | +1.39% | 65.5만 |
|---|
| 2026.01.13 | ₩38,481 | ₩38,749 | ₩38,234 | ₩38,521 | +0.10% | 54.9만 |
|---|
| 2026.01.12 | ₩38,241 | ₩38,628 | ₩37,973 | ₩38,468 | +0.59% | 70.8만 |
|---|
| 2026.01.09 | ₩38,093 | ₩38,949 | ₩38,093 | ₩38,642 | +1.44% | 81.5만 |
|---|
| 2026.01.08 | ₩37,224 | ₩38,448 | ₩37,224 | ₩38,174 | +2.55% | 101.9만 |
|---|
| 2026.01.07 | ₩38,281 | ₩38,521 | ₩37,294 | ₩37,344 | -2.45% | 112만 |
|---|
| 2026.01.06 | ₩37,344 | ₩38,388 | ₩37,344 | ₩38,200 | +2.29% | 137.6만 |
|---|
| 2026.01.05 | ₩36,007 | ₩37,692 | ₩36,007 | ₩37,599 | +4.42% | 98.6만 |
|---|
| 2026.01.02 | ₩35,860 | ₩36,207 | ₩35,445 | ₩36,074 | +0.60% | 72.3만 |
|---|
| 2025.12.31 | ₩36,007 | ₩36,080 | ₩35,465 | ₩35,485 | -1.45% | 55.5만 |
|---|
| 2025.12.30 | ₩36,462 | ₩36,515 | ₩35,900 | ₩35,913 | -1.50% | 63.8만 |
|---|
| 2025.12.29 | ₩36,649 | ₩36,823 | ₩36,328 | ₩36,555 | -0.26% | 79.8만 |
|---|
| 2025.12.26 | ₩36,328 | ₩36,609 | ₩36,194 | ₩36,502 | +0.48% | 53.8만 |
|---|
| 2025.12.24 | ₩36,194 | ₩36,488 | ₩36,027 | ₩36,368 | +0.48% | 31.6만 |
|---|
| 2025.12.23 | ₩36,381 | ₩36,582 | ₩36,074 | ₩36,301 | -0.22% | 74.6만 |
|---|
| 2025.12.22 | ₩36,248 | ₩36,649 | ₩36,174 | ₩36,448 | +0.55% | 96.6만 |
|---|
| 2025.12.19 | ₩35,739 | ₩36,154 | ₩35,231 | ₩36,127 | +1.09% | 194.2만 |
|---|
| 2025.12.18 | ₩36,087 | ₩36,549 | ₩35,833 | ₩36,047 | -0.11% | 75.6만 |
|---|
| 2025.12.17 | ₩35,646 | ₩35,940 | ₩35,376 | ₩35,779 | +0.38% | 70.3만 |
|---|
| 2025.12.16 | ₩36,756 | ₩36,876 | ₩35,679 | ₩35,793 | -2.62% | 95.9만 |
|---|
| 2025.12.15 | ₩36,154 | ₩36,421 | ₩35,808 | ₩36,314 | +0.44% | 108.1만 |
|---|
| 2025.12.12 | ₩36,555 | ₩36,756 | ₩35,485 | ₩36,127 | -1.17% | 145.4만 |
|---|
| 2025.12.11 | ₩35,913 | ₩37,104 | ₩35,445 | ₩36,475 | +1.56% | 110.8만 |
|---|
| 2025.12.10 | ₩34,803 | ₩36,080 | ₩34,756 | ₩36,020 | +3.50% | 85.9만 |
|---|
| 2025.12.09 | ₩34,696 | ₩35,412 | ₩34,576 | ₩34,643 | -0.15% | 91.4만 |
|---|
| 2025.12.08 | ₩34,790 | ₩35,191 | ₩34,509 | ₩34,736 | -0.15% | 145.5만 |
|---|
| 2025.12.05 | ₩33,907 | ₩34,736 | ₩33,613 | ₩34,709 | +2.37% | 99.7만 |
|---|
| 2025.12.04 | ₩33,586 | ₩34,215 | ₩33,546 | ₩33,880 | +0.88% | 122.9만 |
|---|
| 2025.12.03 | ₩32,074 | ₩33,914 | ₩31,914 | ₩33,666 | +4.96% | 199.8만 |
|---|
| 2025.12.02 | ₩30,643 | ₩31,553 | ₩30,309 | ₩31,352 | +2.31% | 110.7만 |
|---|
| 2025.12.01 | ₩29,934 | ₩31,004 | ₩29,841 | ₩30,697 | +2.55% | 105.8만 |
|---|
| 2025.11.28 | ₩30,349 | ₩30,376 | ₩30,028 | ₩30,242 | -0.35% | 33.8만 |
|---|
| 2025.11.26 | ₩29,894 | ₩30,536 | ₩29,894 | ₩30,135 | +0.81% | 105.5만 |
|---|
| 2025.11.25 | ₩29,105 | ₩30,155 | ₩28,784 | ₩30,015 | +3.13% | 96.4만 |
|---|
| 2025.11.24 | ₩28,945 | ₩29,212 | ₩28,704 | ₩28,904 | -0.14% | 118.7만 |
|---|
| 2025.11.21 | ₩27,714 | ₩29,145 | ₩27,681 | ₩28,958 | +4.49% | 91.2만 |
|---|
| 2025.11.20 | ₩28,008 | ₩28,503 | ₩27,540 | ₩27,580 | -1.53% | 74.8만 |
|---|
| 2025.11.19 | ₩28,155 | ₩28,196 | ₩27,662 | ₩27,781 | -1.33% | 57만 |
|---|
| 2025.11.18 | ₩27,580 | ₩28,316 | ₩27,433 | ₩28,089 | +1.84% | 75.2만 |
|---|
| 2025.11.17 | ₩28,731 | ₩28,852 | ₩27,727 | ₩27,768 | -3.35% | 91.1만 |
|---|
| 2025.11.14 | ₩28,985 | ₩29,192 | ₩28,543 | ₩28,690 | -1.02% | 73.7만 |
|---|
| 2025.11.13 | ₩29,386 | ₩29,801 | ₩29,038 | ₩29,092 | -1.00% | 102.7만 |
|---|
| 2025.11.12 | ₩29,747 | ₩30,189 | ₩29,546 | ₩29,560 | -0.63% | 68.2만 |
|---|
| 2025.11.11 | ₩29,720 | ₩29,720 | ₩29,199 | ₩29,640 | -0.27% | 84.4만 |
|---|
| 2025.11.10 | ₩30,456 | ₩30,510 | ₩29,413 | ₩29,613 | -2.77% | 81.1만 |
|---|
| 2025.11.07 | ₩29,480 | ₩30,469 | ₩29,473 | ₩30,429 | +3.22% | 95.6만 |
|---|
| 2025.11.06 | ₩29,667 | ₩29,847 | ₩29,306 | ₩29,640 | -0.09% | 105.6만 |
|---|
| 2025.11.05 | ₩29,319 | ₩30,202 | ₩29,052 | ₩29,921 | +2.05% | 143.6만 |
|---|
| 2025.11.04 | ₩28,517 | ₩29,500 | ₩28,423 | ₩29,319 | +2.81% | 118.6만 |
|---|
| 2025.11.03 | ₩28,410 | ₩28,690 | ₩27,821 | ₩28,597 | +0.66% | 115.9만 |
|---|
| 2025.10.31 | ₩26,992 | ₩28,724 | ₩26,898 | ₩28,583 | +5.90% | 216.4만 |
|---|
| 2025.10.30 | ₩28,262 | ₩28,918 | ₩27,045 | ₩27,085 | -4.16% | 169.4만 |
|---|
| 2025.10.29 | ₩30,376 | ₩30,724 | ₩29,774 | ₩30,269 | -0.35% | 104.4만 |
|---|
| 2025.10.28 | ₩30,991 | ₩30,991 | ₩30,362 | ₩30,362 | -2.03% | 81.7만 |
|---|
| 2025.10.27 | ₩30,643 | ₩30,964 | ₩30,443 | ₩30,804 | +0.52% | 69.7만 |
|---|
| 2025.10.24 | ₩30,483 | ₩30,744 | ₩30,322 | ₩30,617 | +0.44% | 71만 |
|---|
| 2025.10.23 | ₩31,111 | ₩31,426 | ₩29,867 | ₩30,349 | -2.45% | 132.4만 |
|---|
| 2025.10.22 | ₩31,847 | ₩32,215 | ₩31,446 | ₩31,473 | -1.18% | 116.9만 |
|---|
| 2025.10.21 | ₩31,406 | ₩32,248 | ₩31,325 | ₩31,981 | +1.83% | 67.4만 |
|---|
| 2025.10.20 | ₩31,178 | ₩31,713 | ₩31,178 | ₩31,539 | +1.16% | 64.1만 |
|---|
| 2025.10.17 | ₩31,633 | ₩31,713 | ₩30,764 | ₩31,058 | -1.82% | 92.3만 |
|---|
| 2025.10.16 | ₩31,513 | ₩32,061 | ₩31,125 | ₩31,580 | +0.21% | 148.8만 |
|---|
| 2025.10.15 | ₩30,202 | ₩30,563 | ₩29,974 | ₩30,336 | +0.44% | 94만 |
|---|
| 2025.10.14 | ₩29,346 | ₩30,182 | ₩29,252 | ₩30,081 | +2.51% | 98.5만 |
|---|
| 2025.10.13 | ₩29,734 | ₩30,015 | ₩29,306 | ₩29,600 | -0.45% | 111.8만 |
|---|
| 2025.10.10 | ₩30,991 | ₩31,205 | ₩29,346 | ₩29,694 | -4.19% | 180.8만 |
|---|