Knight-Swift Transportation (KNX)

KNX
🏛️ 미국 →
39.51
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 41.25 41.74 41.04 41.74 130.1K
09:31 41.48 41.73 41.48 41.50 0.7K
09:33 41.06 41.06 41.06 41.06 4.0K
09:35 41.09 41.17 41.07 41.07 2.4K
09:36 41.06 41.06 40.97 40.97 7.4K
09:37 41.00 41.01 40.95 40.96 3.4K
09:38 40.99 40.99 40.88 40.88 4.4K
09:39 40.88 40.99 40.88 40.99 3.1K
09:40 41.00 41.00 40.95 40.95 2.7K
09:41 40.86 40.86 40.86 40.86 1.5K
09:42 40.92 40.92 40.91 40.92 1.9K
09:43 40.94 40.94 40.87 40.92 0.7K
09:44 40.90 40.92 40.88 40.91 2.3K
09:45 40.88 40.93 40.87 40.89 6.6K
09:46 40.97 40.98 40.97 40.98 2.8K
09:47 40.98 40.98 40.95 40.96 4.5K
09:48 41.00 41.03 41.00 41.01 10.1K
09:49 41.00 41.00 40.96 40.96 3.6K
09:50 40.96 40.98 40.96 40.98 2.5K
09:51 41.00 41.09 41.00 41.09 5.4K
09:52 41.07 41.07 40.97 40.97 2.8K
09:53 40.99 41.02 40.95 40.95 12.0K
09:54 40.92 40.94 40.92 40.94 2.5K
09:55 40.85 40.86 40.85 40.85 0.9K
09:56 40.86 40.89 40.86 40.89 4.0K
09:57 40.87 40.87 40.87 40.87 4.2K
09:58 40.83 40.83 40.78 40.78 3.2K
09:59 40.71 40.71 40.71 40.71 0.7K
10:00 40.67 40.67 40.52 40.53 7.1K
10:01 40.57 40.59 40.54 40.55 3.6K
10:02 40.54 40.55 40.52 40.54 4.8K
10:03 40.53 40.55 40.51 40.55 6.7K
10:04 40.57 40.60 40.55 40.59 3.1K
10:05 40.65 40.65 40.62 40.64 1.9K
10:06 40.64 40.64 40.61 40.61 13.8K
10:07 40.64 40.70 40.64 40.68 3.3K
10:08 40.66 40.66 40.62 40.63 3.9K
10:09 40.61 40.61 40.51 40.55 7.7K
10:10 40.59 40.64 40.59 40.62 5.6K
10:11 40.63 40.66 40.63 40.64 29.5K
10:12 40.66 40.66 40.64 40.65 1.5K
10:13 40.64 40.66 40.64 40.66 2.1K
10:14 40.65 40.65 40.59 40.62 3.3K
10:15 40.62 40.70 40.62 40.70 6.2K
10:16 40.68 40.68 40.62 40.66 4.0K
10:17 40.66 40.66 40.63 40.65 3.1K
10:18 40.68 40.69 40.65 40.66 3.4K
10:19 40.67 40.67 40.65 40.67 6.1K
10:20 40.64 40.64 40.63 40.63 1.1K
10:21 40.60 40.61 40.54 40.54 4.8K
10:22 40.52 40.52 40.51 40.52 2.5K
10:23 40.48 40.48 40.44 40.45 4.5K
10:24 40.36 40.36 40.25 40.26 20.1K
10:25 40.25 40.34 40.24 40.34 8.8K
10:26 40.34 40.34 40.28 40.28 1.8K
10:27 40.31 40.32 40.29 40.32 2.0K
10:28 40.28 40.32 40.25 40.32 8.4K
10:29 40.30 40.33 40.30 40.30 3.9K
10:30 40.32 40.33 40.30 40.30 4.4K
10:31 40.32 40.35 40.31 40.35 4.3K
10:32 40.28 40.30 40.26 40.30 15.7K
10:33 40.31 40.35 40.30 40.32 6.4K
10:34 40.33 40.35 40.33 40.35 2.7K
10:35 40.35 40.35 40.35 40.35 0.3K
10:36 40.37 40.44 40.37 40.44 5.1K
10:37 40.44 40.44 40.40 40.41 7.3K
10:38 40.41 40.41 40.37 40.37 3.9K
10:39 40.39 40.41 40.39 40.41 5.7K
10:40 40.39 40.40 40.38 40.40 1.5K
10:41 40.39 40.42 40.39 40.39 2.5K
10:42 40.43 40.45 40.42 40.43 4.6K
10:43 40.43 40.43 40.38 40.38 5.9K
10:44 40.35 40.35 40.33 40.36 4.9K
10:45 40.35 40.41 40.35 40.38 5.0K
10:46 40.38 40.39 40.36 40.36 1.4K
10:47 40.35 40.36 40.34 40.36 3.0K
10:48 40.36 40.38 40.34 40.34 3.5K
10:49 40.37 40.37 40.29 40.29 5.4K
10:50 40.30 40.32 40.30 40.32 1.6K
10:51 40.30 40.37 40.30 40.37 4.9K
10:52 40.43 40.47 40.41 40.45 10.2K
10:53 40.45 40.45 40.45 40.45 3.7K
10:54 40.42 40.42 40.39 40.39 4.4K
10:55 40.39 40.41 40.37 40.39 9.0K
10:56 40.39 40.48 40.39 40.48 8.1K
10:57 40.45 40.45 40.41 40.42 3.9K
10:58 40.39 40.46 40.39 40.43 5.6K
10:59 40.39 40.41 40.39 40.39 5.2K
11:00 40.42 40.42 40.38 40.40 12.5K
11:01 40.43 40.45 40.43 40.45 3.1K
11:02 40.44 40.45 40.43 40.44 7.2K
11:03 40.44 40.51 40.44 40.49 28.2K
11:04 40.47 40.47 40.47 40.47 1.8K
11:05 40.47 40.58 40.47 40.55 9.2K
11:06 40.55 40.58 40.55 40.58 7.4K
11:07 40.57 40.57 40.51 40.53 4.3K
11:08 40.54 40.56 40.54 40.56 7.0K
11:09 40.56 40.56 40.51 40.52 5.6K
11:10 40.52 40.52 40.50 40.50 5.3K
11:11 40.49 40.49 40.46 40.46 3.2K
11:12 40.45 40.48 40.45 40.48 2.6K
11:13 40.47 40.50 40.46 40.50 2.3K
11:14 40.50 40.50 40.48 40.48 1.2K
11:15 40.48 40.51 40.48 40.50 3.5K
11:16 40.50 40.50 40.45 40.45 2.2K
11:17 40.46 40.50 40.46 40.48 5.0K
11:18 40.51 40.51 40.49 40.49 3.1K
11:19 40.48 40.48 40.48 40.48 1.5K
11:20 40.47 40.48 40.43 40.43 3.0K
11:21 40.44 40.47 40.44 40.47 5.4K
11:22 40.47 40.48 40.47 40.48 1.2K
11:23 40.46 40.47 40.45 40.47 1.4K
11:24 40.52 40.52 40.47 40.47 4.9K
11:25 40.49 40.49 40.49 40.49 0.2K
11:26 40.46 40.46 40.46 40.46 1.3K
11:27 40.45 40.46 40.45 40.46 0.6K
11:28 40.45 40.45 40.43 40.44 1.0K
11:29 40.42 40.42 40.40 40.40 1.9K
11:30 40.38 40.41 40.38 40.39 2.7K
11:31 40.38 40.38 40.37 40.37 1.4K
11:32 40.37 40.37 40.32 40.32 2.3K
11:33 40.35 40.36 40.35 40.36 1.7K
11:34 40.36 40.38 40.36 40.38 4.6K
11:36 40.39 40.41 40.39 40.39 3.5K
11:37 40.40 40.41 40.40 40.41 1.7K
11:38 40.42 40.42 40.41 40.42 2.7K
11:39 40.43 40.44 40.42 40.42 5.2K
11:40 40.43 40.44 40.43 40.44 1.7K
11:41 40.44 40.47 40.44 40.46 1.2K
11:42 40.47 40.47 40.45 40.45 3.5K
11:44 40.47 40.47 40.46 40.46 1.2K
11:45 40.45 40.45 40.44 40.44 1.5K
11:46 40.44 40.44 40.44 40.44 3.0K
11:47 40.44 40.45 40.44 40.45 1.6K
11:48 40.45 40.45 40.44 40.45 4.0K
11:49 40.45 40.45 40.45 40.45 2.2K
11:50 40.44 40.44 40.38 40.38 3.0K
11:51 40.38 40.38 40.36 40.36 3.7K
11:52 40.37 40.38 40.37 40.38 2.8K
11:53 40.39 40.41 40.39 40.41 2.3K
11:54 40.42 40.42 40.42 40.42 0.7K
11:55 40.42 40.42 40.39 40.39 2.3K
11:56 40.40 40.40 40.40 40.40 1.1K
11:57 40.41 40.41 40.41 40.41 0.2K
11:58 40.41 40.41 40.41 40.41 1.1K
11:59 40.39 40.39 40.38 40.38 1.5K
12:00 40.39 40.39 40.37 40.38 3.6K
12:01 40.38 40.38 40.38 40.38 0.8K
12:02 40.37 40.38 40.37 40.38 2.2K
12:03 40.37 40.37 40.36 40.36 1.7K
12:04 40.35 40.35 40.35 40.35 2.6K
12:05 40.32 40.33 40.29 40.32 4.2K
12:06 40.33 40.38 40.32 40.38 2.3K
12:07 40.38 40.41 40.38 40.41 2.4K
12:08 40.38 40.38 40.38 40.38 0.7K
12:09 40.40 40.41 40.40 40.40 1.4K
12:10 40.41 40.41 40.41 40.41 2.1K
12:11 40.44 40.44 40.42 40.42 1.3K
12:12 40.44 40.44 40.43 40.44 3.4K
12:13 40.44 40.44 40.44 40.44 0.8K
12:14 40.46 40.51 40.46 40.51 8.6K
12:15 40.49 40.49 40.47 40.48 3.6K
12:16 40.45 40.45 40.45 40.45 3.9K
12:17 40.46 40.46 40.46 40.46 2.2K
12:18 40.49 40.49 40.47 40.49 5.6K
12:19 40.51 40.51 40.48 40.49 5.9K
12:20 40.50 40.50 40.47 40.48 2.8K
12:21 40.48 40.48 40.45 40.46 7.1K
12:22 40.46 40.46 40.45 40.45 3.9K
12:23 40.45 40.46 40.45 40.46 7.5K
12:24 40.46 40.46 40.44 40.44 1.6K
12:25 40.44 40.45 40.44 40.45 2.0K
12:26 40.45 40.45 40.43 40.42 3.1K
12:27 40.44 40.46 40.44 40.45 15.9K
12:28 40.45 40.45 40.45 40.45 2.5K
12:29 40.44 40.45 40.40 40.40 3.6K
12:30 40.39 40.39 40.36 40.38 3.0K
12:31 40.36 40.36 40.36 40.36 4.4K
12:32 40.36 40.38 40.36 40.38 3.4K
12:33 40.38 40.38 40.37 40.37 3.6K
12:34 40.37 40.37 40.36 40.36 3.7K
12:35 40.35 40.35 40.32 40.34 5.5K
12:36 40.33 40.34 40.33 40.34 1.8K
12:37 40.32 40.32 40.27 40.27 8.7K
12:38 40.28 40.28 40.27 40.27 12.7K
12:39 40.26 40.28 40.26 40.28 8.3K
12:40 40.27 40.27 40.25 40.25 6.5K
12:41 40.28 40.28 40.25 40.27 7.2K
12:42 40.27 40.28 40.26 40.28 4.3K
12:43 40.29 40.29 40.29 40.28 3.5K
12:44 40.29 40.29 40.27 40.27 12.2K
12:45 40.28 40.28 40.28 40.28 1.2K
12:46 40.28 40.28 40.26 40.27 13.2K
12:47 40.27 40.28 40.26 40.28 21.5K
12:48 40.27 40.28 40.23 40.25 6.9K
12:49 40.25 40.26 40.22 40.22 3.3K
12:50 40.22 40.22 40.21 40.22 4.5K
12:51 40.22 40.22 40.21 40.21 4.0K
12:52 40.21 40.23 40.21 40.22 3.9K
12:53 40.22 40.23 40.22 40.22 1.6K
12:54 40.22 40.22 40.21 40.21 1.7K
12:55 40.22 40.24 40.22 40.24 5.3K
12:56 40.25 40.29 40.25 40.28 6.8K
12:58 40.28 40.28 40.28 40.28 1.9K
12:59 40.28 40.34 40.28 40.34 21.2K
13:00 40.35 40.37 40.35 40.37 2.2K
13:01 40.38 40.38 40.35 40.35 3.8K
13:02 40.35 40.36 40.35 40.35 8.2K
13:03 40.35 40.35 40.29 40.29 6.3K
13:04 40.30 40.30 40.26 40.26 1.9K
13:05 40.26 40.26 40.22 40.22 6.2K
13:06 40.23 40.23 40.22 40.22 1.7K
13:07 40.22 40.23 40.22 40.23 3.9K
13:08 40.24 40.26 40.24 40.26 6.6K
13:09 40.26 40.27 40.24 40.24 7.5K
13:10 40.25 40.25 40.24 40.24 2.3K
13:11 40.25 40.25 40.25 40.25 3.4K
13:12 40.26 40.28 40.26 40.28 11.5K
13:13 40.27 40.30 40.27 40.30 8.9K
13:14 40.31 40.33 40.31 40.33 2.3K
13:15 40.34 40.34 40.34 40.34 2.2K
13:16 40.34 40.37 40.34 40.37 4.9K
13:17 40.37 40.37 40.37 40.37 2.3K
13:18 40.37 40.38 40.37 40.38 2.1K
13:19 40.40 40.40 40.40 40.40 8.0K
13:20 40.40 40.40 40.40 40.40 1.5K
13:21 40.40 40.40 40.39 40.39 6.3K
13:22 40.39 40.39 40.39 40.39 2.9K
13:23 40.39 40.40 40.38 40.40 6.6K
13:24 40.43 40.43 40.42 40.43 2.9K
13:25 40.41 40.42 40.41 40.41 5.1K
13:26 40.45 40.45 40.44 40.44 4.2K
13:27 40.42 40.42 40.41 40.41 3.0K
13:28 40.39 40.39 40.37 40.37 2.2K
13:29 40.37 40.48 40.37 40.48 5.0K
13:30 40.47 40.48 40.47 40.48 1.5K
13:31 40.43 40.43 40.43 40.43 3.5K
13:32 40.42 40.42 40.42 40.42 1.9K
13:33 40.39 40.41 40.39 40.41 3.8K
13:34 40.39 40.39 40.39 40.39 1.4K
13:35 40.39 40.39 40.39 40.39 7.9K
13:36 40.39 40.39 40.35 40.35 3.0K
13:37 40.35 40.35 40.32 40.32 11.2K
13:38 40.30 40.33 40.28 40.33 13.3K
13:39 40.34 40.34 40.32 40.33 3.5K
13:40 40.32 40.33 40.31 40.31 2.6K
13:41 40.32 40.34 40.32 40.32 3.4K
13:42 40.33 40.33 40.33 40.33 0.9K
13:43 40.32 40.33 40.32 40.33 1.0K
13:44 40.32 40.32 40.32 40.32 0.8K
13:45 40.33 40.33 40.32 40.32 2.2K
13:46 40.32 40.32 40.29 40.29 4.5K
13:47 40.30 40.30 40.30 40.30 1.5K
13:48 40.30 40.34 40.30 40.32 3.9K
13:49 40.29 40.30 40.29 40.30 15.5K
13:50 40.27 40.27 40.27 40.27 1.6K
13:51 40.28 40.28 40.26 40.26 2.8K
13:52 40.27 40.27 40.27 40.27 0.4K
13:53 40.27 40.27 40.26 40.26 2.0K
13:54 40.27 40.27 40.27 40.27 1.0K
13:55 40.27 40.30 40.27 40.30 3.1K
13:56 40.29 40.29 40.28 40.29 1.6K
13:57 40.27 40.27 40.23 40.26 6.0K
13:58 40.27 40.27 40.26 40.26 1.1K
13:59 40.25 40.31 40.25 40.31 4.4K
14:00 40.31 40.31 40.28 40.30 2.5K
14:01 40.30 40.30 40.28 40.28 3.0K
14:02 40.27 40.27 40.22 40.22 2.6K
14:03 40.22 40.22 40.18 40.18 8.2K
14:04 40.19 40.20 40.19 40.20 4.8K
14:05 40.19 40.21 40.19 40.20 5.9K
14:06 40.21 40.21 40.21 40.21 1.1K
14:07 40.20 40.20 40.19 40.19 4.7K
14:08 40.19 40.19 40.15 40.15 13.5K
14:09 40.16 40.17 40.15 40.17 2.0K
14:10 40.17 40.19 40.17 40.19 2.9K
14:11 40.18 40.19 40.18 40.18 1.5K
14:12 40.19 40.20 40.19 40.20 2.7K
14:13 40.18 40.18 40.17 40.17 3.6K
14:14 40.17 40.17 40.13 40.13 7.5K
14:15 40.14 40.14 40.14 40.14 1.0K
14:16 40.15 40.15 40.14 40.15 4.2K
14:17 40.16 40.17 40.16 40.16 1.4K
14:18 40.17 40.17 40.17 40.17 0.8K
14:19 40.15 40.15 40.15 40.15 3.2K
14:20 40.16 40.17 40.16 40.17 0.3K
14:21 40.17 40.17 40.17 40.17 1.9K
14:22 40.17 40.17 40.16 40.16 2.9K
14:23 40.17 40.17 40.14 40.15 11.5K
14:24 40.16 40.16 40.13 40.13 7.0K
14:25 40.13 40.13 40.10 40.11 8.7K
14:26 40.11 40.11 40.11 40.10 2.1K
14:27 40.10 40.19 40.10 40.19 5.6K
14:28 40.16 40.16 40.14 40.16 9.0K
14:29 40.15 40.15 40.15 40.15 2.9K
14:30 40.14 40.14 40.11 40.10 5.3K
14:31 40.12 40.12 40.12 40.12 2.1K
14:32 40.13 40.16 40.13 40.15 8.9K
14:33 40.17 40.18 40.16 40.16 9.3K
14:34 40.15 40.15 40.11 40.10 3.2K
14:35 40.13 40.15 40.13 40.15 1.9K
14:36 40.15 40.18 40.15 40.18 2.0K
14:37 40.17 40.17 40.15 40.15 1.6K
14:38 40.15 40.16 40.15 40.16 3.6K
14:39 40.15 40.15 40.15 40.15 8.3K
14:40 40.15 40.16 40.15 40.15 19.4K
14:41 40.15 40.16 40.15 40.16 18.2K
14:42 40.15 40.18 40.15 40.15 10.5K
14:43 40.15 40.15 40.15 40.15 2.1K
14:44 40.16 40.17 40.15 40.17 10.9K
14:45 40.18 40.22 40.18 40.20 11.3K
14:46 40.20 40.20 40.18 40.17 9.9K
14:47 40.17 40.17 40.17 40.17 2.2K
14:48 40.17 40.19 40.17 40.19 1.7K
14:49 40.20 40.24 40.20 40.24 4.8K
14:50 40.27 40.27 40.24 40.26 11.7K
14:51 40.27 40.27 40.24 40.27 4.4K
14:52 40.26 40.26 40.26 40.26 1.6K
14:53 40.27 40.28 40.26 40.27 4.8K
14:54 40.25 40.27 40.24 40.27 6.1K
14:55 40.29 40.29 40.29 40.28 1.9K
14:56 40.31 40.31 40.29 40.31 3.1K
14:57 40.30 40.30 40.28 40.28 3.6K
14:58 40.28 40.31 40.28 40.31 5.2K
14:59 40.32 40.33 40.31 40.32 10.9K
15:00 40.30 40.31 40.29 40.31 6.4K
15:01 40.31 40.32 40.29 40.31 9.4K
15:02 40.30 40.30 40.29 40.29 3.0K
15:03 40.28 40.29 40.28 40.28 3.8K
15:04 40.28 40.28 40.26 40.26 3.8K
15:05 40.29 40.32 40.29 40.32 5.7K
15:06 40.32 40.32 40.30 40.32 2.7K
15:07 40.31 40.35 40.31 40.35 17.4K
15:08 40.34 40.34 40.31 40.31 5.4K
15:09 40.32 40.32 40.29 40.30 5.6K
15:10 40.29 40.32 40.29 40.30 4.4K
15:11 40.31 40.33 40.31 40.32 9.0K
15:12 40.32 40.32 40.25 40.25 7.3K
15:13 40.25 40.25 40.23 40.23 3.8K
15:14 40.24 40.24 40.22 40.23 4.7K
15:15 40.23 40.25 40.22 40.22 17.1K
15:16 40.22 40.22 40.22 40.22 2.2K
15:17 40.22 40.22 40.19 40.19 6.4K
15:18 40.19 40.20 40.19 40.20 7.5K
15:19 40.20 40.20 40.19 40.19 5.8K
15:20 40.20 40.24 40.18 40.23 11.5K
15:21 40.22 40.24 40.21 40.24 5.3K
15:22 40.29 40.29 40.25 40.28 16.2K
15:23 40.29 40.30 40.29 40.29 3.9K
15:24 40.30 40.32 40.30 40.32 5.0K
15:25 40.32 40.33 40.31 40.31 13.3K
15:26 40.31 40.31 40.30 40.31 5.9K
15:27 40.31 40.34 40.31 40.34 7.0K
15:28 40.34 40.34 40.34 40.34 3.1K
15:29 40.34 40.34 40.27 40.27 9.9K
15:30 40.26 40.26 40.23 40.23 17.2K
15:31 40.24 40.25 40.17 40.17 12.4K
15:32 40.17 40.20 40.16 40.20 7.7K
15:33 40.20 40.21 40.20 40.20 8.9K
15:34 40.20 40.20 40.17 40.17 6.8K
15:35 40.17 40.18 40.16 40.17 15.1K
15:36 40.17 40.17 40.15 40.16 7.3K
15:37 40.17 40.17 40.17 40.17 5.2K
15:38 40.17 40.17 40.17 40.17 5.9K
15:39 40.18 40.18 40.17 40.17 13.9K
15:40 40.17 40.17 40.17 40.17 14.9K
15:41 40.18 40.21 40.18 40.21 10.0K
15:42 40.23 40.24 40.23 40.23 7.6K
15:43 40.24 40.24 40.19 40.19 12.6K
15:44 40.17 40.17 40.15 40.15 9.1K
15:45 40.16 40.16 40.16 40.16 9.3K
15:46 40.16 40.19 40.16 40.16 25.4K
15:47 40.16 40.18 40.16 40.18 12.8K
15:48 40.18 40.18 40.18 40.18 7.5K
15:49 40.18 40.19 40.18 40.19 10.6K
15:50 40.11 40.12 40.07 40.10 25.5K
15:51 40.09 40.12 40.06 40.07 20.3K
15:52 40.08 40.11 40.08 40.10 16.1K
15:53 40.07 40.10 40.07 40.11 15.5K
15:54 40.11 40.12 40.09 40.10 29.4K
15:55 40.11 40.12 40.04 40.04 52.4K
15:56 40.05 40.06 40.00 40.00 38.4K
15:57 39.99 40.00 39.93 39.98 70.1K
15:58 39.98 40.00 39.97 39.99 55.2K
15:59 39.99 40.04 39.97 40.04 1,618.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음