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 39.28 39.28 38.99 39.03 45.8K
09:31 39.03 39.35 39.03 39.35 2.4K
09:32 39.35 39.48 39.33 39.48 3.2K
09:33 39.45 39.66 39.45 39.62 22.6K
09:34 39.60 39.67 39.54 39.64 3.2K
09:35 39.64 39.65 39.54 39.64 3.1K
09:36 39.51 39.64 39.51 39.55 3.0K
09:37 39.53 39.54 39.51 39.53 2.8K
09:38 39.51 39.59 39.51 39.59 0.9K
09:39 39.51 39.51 39.51 39.51 1.0K
09:40 39.50 39.50 39.50 39.50 0.7K
09:41 39.50 39.55 39.50 39.55 0.5K
09:42 39.50 39.50 39.43 39.49 2.8K
09:43 39.45 39.46 39.44 39.46 1.1K
09:44 39.45 39.48 39.44 39.48 2.7K
09:45 39.47 39.47 39.41 39.43 5.5K
09:47 39.46 39.46 39.43 39.43 2.8K
09:48 39.47 39.47 39.47 39.47 0.7K
09:49 39.44 39.46 39.44 39.46 1.0K
09:50 39.54 39.58 39.46 39.46 9.7K
09:51 39.43 39.48 39.43 39.48 13.8K
09:52 39.44 39.50 39.44 39.50 5.6K
09:53 39.49 39.49 39.40 39.40 4.6K
09:54 39.43 39.46 39.38 39.46 14.2K
09:55 39.40 39.43 39.40 39.42 0.7K
09:56 39.40 39.40 39.38 39.38 2.6K
09:58 39.34 39.34 39.34 39.34 0.4K
09:59 39.36 39.36 39.36 39.36 1.4K
10:00 39.36 39.36 39.24 39.24 4.7K
10:01 39.27 39.28 39.27 39.28 4.0K
10:02 39.32 39.34 39.30 39.30 3.5K
10:03 39.30 39.30 39.24 39.30 5.4K
10:04 39.30 39.36 39.30 39.36 2.6K
10:05 39.36 39.41 39.36 39.41 3.2K
10:06 39.39 39.39 39.33 39.33 2.2K
10:07 39.39 39.40 39.39 39.40 0.8K
10:08 39.35 39.42 39.35 39.42 11.8K
10:09 39.45 39.45 39.40 39.41 15.9K
10:10 39.43 39.44 39.43 39.44 7.1K
10:11 39.44 39.49 39.44 39.49 16.2K
10:12 39.49 39.49 39.46 39.49 3.2K
10:13 39.49 39.51 39.47 39.47 13.3K
10:14 39.48 39.49 39.48 39.49 6.5K
10:15 39.51 39.51 39.48 39.48 4.2K
10:16 39.47 39.47 39.42 39.45 2.6K
10:17 39.45 39.45 39.42 39.42 2.1K
10:18 39.42 39.42 39.38 39.38 2.7K
10:19 39.37 39.37 39.37 39.37 1.8K
10:20 39.37 39.37 39.29 39.32 2.1K
10:22 39.34 39.41 39.34 39.41 2.6K
10:23 39.38 39.38 39.36 39.36 3.7K
10:24 39.38 39.40 39.38 39.40 1.1K
10:25 39.40 39.40 39.40 39.40 1.3K
10:26 39.36 39.38 39.36 39.38 1.4K
10:27 39.37 39.37 39.31 39.31 1.7K
10:28 39.30 39.30 39.30 39.30 0.9K
10:29 39.30 39.34 39.30 39.31 1.5K
10:30 39.30 39.32 39.25 39.27 4.5K
10:31 39.25 39.25 39.25 39.25 0.2K
10:32 39.27 39.27 39.27 39.27 0.8K
10:33 39.24 39.24 39.23 39.23 3.6K
10:34 39.22 39.22 39.20 39.20 1.9K
10:35 39.19 39.21 39.18 39.20 2.9K
10:36 39.18 39.18 39.16 39.18 2.4K
10:37 39.20 39.26 39.19 39.26 3.4K
10:39 39.24 39.24 39.24 39.24 0.8K
10:40 39.21 39.24 39.21 39.22 3.4K
10:41 39.20 39.20 39.20 39.20 1.1K
10:42 39.17 39.17 39.17 39.17 0.3K
10:43 39.17 39.17 39.14 39.14 3.8K
10:46 39.10 39.10 39.09 39.09 1.2K
10:47 39.08 39.11 39.08 39.11 7.1K
10:48 39.10 39.11 39.08 39.10 2.2K
10:50 39.05 39.05 39.05 39.05 0.9K
10:51 39.08 39.08 39.08 39.08 1.7K
10:52 39.12 39.13 39.12 39.13 1.1K
10:53 39.11 39.16 39.11 39.15 2.4K
10:54 39.14 39.14 39.11 39.11 4.8K
10:55 39.11 39.11 39.11 39.11 1.2K
10:56 39.09 39.09 39.09 39.09 2.2K
10:57 39.09 39.09 39.09 39.09 1.4K
10:58 39.11 39.13 39.07 39.13 19.5K
10:59 39.13 39.13 39.13 39.13 0.3K
11:00 39.14 39.19 39.14 39.16 4.5K
11:01 39.15 39.15 39.11 39.11 1.8K
11:02 39.11 39.13 39.11 39.13 2.4K
11:03 39.14 39.15 39.14 39.14 2.7K
11:04 39.13 39.13 39.08 39.08 2.9K
11:05 39.07 39.10 39.07 39.10 4.6K
11:06 39.05 39.06 39.05 39.06 1.6K
11:07 39.06 39.06 39.05 39.05 1.0K
11:08 39.04 39.06 39.04 39.06 2.4K
11:09 39.05 39.06 39.05 39.06 2.4K
11:10 39.04 39.04 39.01 39.01 2.7K
11:11 39.00 39.01 39.00 39.01 3.9K
11:12 38.98 38.99 38.97 38.99 3.3K
11:13 38.98 39.01 38.98 39.01 1.5K
11:14 39.00 39.00 39.00 39.00 4.6K
11:15 39.03 39.03 39.03 39.03 1.2K
11:16 39.04 39.04 39.02 39.03 4.5K
11:17 39.03 39.03 39.00 39.01 4.7K
11:18 39.00 39.03 39.00 39.01 6.2K
11:19 39.01 39.04 39.01 39.03 3.4K
11:20 39.03 39.05 39.03 39.05 3.4K
11:21 39.02 39.03 39.02 39.02 3.0K
11:22 39.00 39.00 38.99 38.99 2.0K
11:23 38.98 39.03 38.98 39.03 2.8K
11:24 39.03 39.03 39.00 38.99 7.0K
11:25 39.02 39.02 39.01 39.02 3.6K
11:26 39.02 39.03 39.02 39.03 1.9K
11:27 39.02 39.02 39.01 39.02 4.0K
11:28 39.02 39.02 38.99 38.99 8.8K
11:29 38.99 38.99 38.98 38.98 5.4K
11:30 38.98 39.02 38.98 39.02 3.2K
11:31 39.02 39.02 39.00 39.00 2.1K
11:32 39.00 39.02 39.00 39.02 2.5K
11:33 39.07 39.14 39.07 39.14 6.7K
11:34 39.15 39.15 39.14 39.14 21.1K
11:35 39.15 39.17 39.14 39.14 6.1K
11:36 39.17 39.17 39.17 39.17 1.4K
11:37 39.17 39.17 39.12 39.15 8.7K
11:38 39.18 39.19 39.16 39.19 4.0K
11:39 39.18 39.18 39.15 39.15 3.0K
11:40 39.16 39.18 39.16 39.18 5.3K
11:41 39.19 39.19 39.16 39.16 5.2K
11:42 39.13 39.13 39.11 39.12 7.9K
11:43 39.11 39.11 39.10 39.11 4.5K
11:44 39.07 39.07 39.05 39.06 13.3K
11:45 39.07 39.07 39.02 39.02 13.9K
11:46 39.03 39.03 39.02 39.02 3.8K
11:47 39.05 39.07 39.03 39.06 12.6K
11:48 39.07 39.07 39.06 39.06 11.7K
11:49 39.07 39.13 39.07 39.12 24.3K
11:50 39.11 39.11 39.10 39.10 2.2K
11:51 39.08 39.08 39.06 39.06 3.1K
11:52 39.07 39.07 39.05 39.05 0.9K
11:53 39.06 39.07 39.04 39.04 1.4K
11:54 39.04 39.06 39.04 39.06 8.5K
11:55 39.05 39.05 39.05 39.05 0.6K
11:56 39.06 39.06 38.99 38.99 38.0K
11:57 38.99 38.99 38.98 38.99 52.9K
11:58 38.98 38.98 38.94 38.96 5.3K
11:59 38.98 39.03 38.98 39.03 3.6K
12:00 39.02 39.03 38.95 38.95 15.1K
12:01 38.95 38.96 38.95 38.95 9.1K
12:02 38.95 38.97 38.95 38.95 6.9K
12:03 38.94 38.94 38.94 38.94 0.6K
12:04 38.95 38.95 38.95 38.95 1.6K
12:05 38.96 38.96 38.91 38.91 9.3K
12:06 38.91 38.91 38.86 38.87 1.9K
12:07 38.87 38.88 38.87 38.88 1.8K
12:08 38.89 38.89 38.89 38.89 1.7K
12:09 38.90 38.90 38.90 38.90 1.3K
12:10 38.88 38.88 38.84 38.84 2.8K
12:11 38.84 38.84 38.84 38.84 0.6K
12:12 38.85 38.85 38.84 38.84 1.8K
12:13 38.86 38.88 38.86 38.88 14.6K
12:14 38.91 38.95 38.91 38.95 3.4K
12:15 38.93 38.93 38.90 38.93 2.5K
12:16 38.93 38.96 38.93 38.96 5.1K
12:17 38.95 38.95 38.92 38.94 2.0K
12:18 38.96 38.96 38.96 38.96 5.9K
12:19 38.95 38.95 38.91 38.92 5.5K
12:20 38.92 38.95 38.92 38.95 2.6K
12:21 38.96 38.96 38.96 38.96 0.5K
12:22 38.95 38.96 38.95 38.96 3.8K
12:23 38.95 38.96 38.95 38.96 1.0K
12:24 38.96 38.98 38.96 38.97 5.4K
12:25 38.96 38.97 38.94 38.94 3.7K
12:26 38.94 38.94 38.92 38.93 2.7K
12:27 38.94 38.97 38.94 38.96 5.4K
12:28 38.96 38.96 38.94 38.94 1.3K
12:29 38.93 38.93 38.92 38.92 1.0K
12:30 38.93 38.96 38.93 38.96 3.6K
12:31 38.95 38.97 38.95 38.96 5.2K
12:32 38.96 38.97 38.96 38.97 9.1K
12:33 38.95 38.96 38.95 38.96 2.7K
12:34 38.96 38.96 38.96 38.96 1.6K
12:35 38.96 38.99 38.96 38.99 19.7K
12:36 38.99 39.02 38.99 39.02 2.5K
12:38 39.04 39.08 39.04 39.08 1.7K
12:39 39.08 39.08 39.08 39.08 0.5K
12:40 39.07 39.07 39.05 39.06 1.4K
12:41 39.06 39.08 39.06 39.08 1.2K
12:42 39.06 39.06 39.05 39.05 2.7K
12:43 39.04 39.09 39.04 39.09 5.3K
12:44 39.10 39.10 39.09 39.10 3.4K
12:45 39.08 39.08 39.07 39.07 1.6K
12:46 39.08 39.10 39.08 39.10 2.2K
12:48 39.07 39.07 39.03 39.05 3.2K
12:49 39.05 39.05 39.05 39.05 0.5K
12:50 39.05 39.05 39.05 39.05 0.7K
12:51 39.05 39.07 39.05 39.07 1.9K
12:52 39.08 39.08 39.05 39.05 2.2K
12:53 39.02 39.02 39.02 39.02 8.8K
12:54 39.05 39.07 39.05 39.07 1.9K
12:55 39.03 39.03 39.03 39.03 0.2K
12:56 39.03 39.04 39.02 39.03 9.3K
12:57 39.03 39.03 39.02 39.02 3.3K
12:58 39.02 39.04 39.02 39.02 5.3K
12:59 39.00 39.02 39.00 39.02 2.7K
13:00 38.97 39.04 38.97 39.02 5.3K
13:02 39.01 39.01 38.99 39.01 1.7K
13:03 39.01 39.01 39.01 39.01 1.4K
13:04 39.00 39.01 39.00 39.01 4.3K
13:05 38.99 38.99 38.98 38.98 1.8K
13:06 38.92 38.94 38.92 38.93 1.3K
13:07 38.94 38.97 38.94 38.97 2.2K
13:08 39.00 39.00 39.00 39.00 0.6K
13:09 38.99 39.01 38.99 39.01 3.3K
13:10 39.01 39.01 39.01 39.01 0.5K
13:11 39.01 39.01 39.01 39.01 0.3K
13:12 39.02 39.04 39.02 39.04 1.7K
13:13 39.03 39.03 39.01 39.01 1.2K
13:14 39.01 39.01 39.01 39.01 5.5K
13:15 39.04 39.04 39.03 39.03 3.8K
13:16 39.04 39.06 39.04 39.06 1.1K
13:18 39.06 39.06 39.05 39.05 2.2K
13:19 39.04 39.04 39.04 39.03 0.6K
13:20 39.02 39.02 39.00 39.00 2.3K
13:21 39.00 39.00 38.99 38.99 1.7K
13:22 38.98 38.98 38.97 38.97 1.6K
13:23 38.97 38.97 38.95 38.97 4.9K
13:24 38.97 38.97 38.96 38.97 0.9K
13:25 38.97 38.97 38.97 38.97 1.0K
13:26 38.96 38.97 38.96 38.97 1.3K
13:27 38.97 38.97 38.97 38.97 4.5K
13:28 38.97 38.97 38.97 38.97 0.7K
13:29 38.96 38.96 38.95 38.95 3.2K
13:30 38.96 38.96 38.96 38.96 2.1K
13:31 38.96 38.96 38.96 38.96 0.4K
13:32 38.96 39.01 38.96 39.01 3.2K
13:33 39.02 39.02 39.01 39.01 1.7K
13:34 39.02 39.02 39.02 39.02 0.9K
13:35 39.01 39.01 39.01 39.01 0.7K
13:36 39.00 39.01 39.00 39.01 0.9K
13:37 39.00 39.00 38.97 38.97 4.7K
13:38 38.96 38.97 38.96 38.97 1.4K
13:39 38.97 38.97 38.94 38.94 2.8K
13:40 38.94 38.95 38.94 38.94 1.9K
13:41 38.92 38.92 38.92 38.92 1.2K
13:42 38.91 38.91 38.90 38.91 1.4K
13:43 38.91 38.91 38.91 38.91 3.9K
13:44 38.90 38.90 38.90 38.90 3.0K
13:45 38.90 38.91 38.90 38.91 2.9K
13:46 38.89 38.90 38.87 38.90 5.0K
13:47 38.89 38.89 38.89 38.89 0.7K
13:48 38.88 38.88 38.86 38.86 4.3K
13:49 38.87 38.88 38.87 38.88 7.9K
13:50 38.88 38.88 38.88 38.88 1.7K
13:51 38.87 38.89 38.87 38.89 1.2K
13:52 38.87 38.87 38.85 38.85 4.2K
13:53 38.85 38.85 38.84 38.84 2.5K
13:54 38.87 38.90 38.86 38.90 4.0K
13:55 38.92 38.92 38.88 38.88 0.7K
13:56 38.88 38.89 38.86 38.86 1.9K
13:57 38.87 38.87 38.85 38.85 2.2K
13:58 38.85 38.86 38.85 38.86 1.3K
13:59 38.85 38.85 38.84 38.85 2.1K
14:00 38.85 38.85 38.85 38.85 1.1K
14:01 38.84 38.84 38.83 38.83 1.8K
14:02 38.86 38.86 38.86 38.86 4.3K
14:03 38.86 38.86 38.83 38.83 5.3K
14:04 38.82 38.83 38.82 38.83 2.6K
14:05 38.82 38.82 38.79 38.81 4.6K
14:06 38.84 38.84 38.84 38.84 1.4K
14:07 38.85 38.85 38.84 38.84 1.7K
14:08 38.86 38.86 38.86 38.85 1.7K
14:09 38.84 38.84 38.84 38.84 0.5K
14:10 38.83 38.84 38.82 38.82 5.6K
14:11 38.80 38.82 38.80 38.82 7.3K
14:12 38.83 38.88 38.83 38.88 21.6K
14:13 38.90 38.96 38.90 38.96 4.6K
14:14 38.96 38.98 38.94 38.98 4.1K
14:15 39.00 39.00 39.00 39.00 1.6K
14:16 39.00 39.07 39.00 39.06 10.7K
14:17 39.06 39.06 39.05 39.05 6.0K
14:18 39.05 39.06 39.04 39.03 3.5K
14:19 39.01 39.02 39.01 39.01 2.5K
14:20 38.99 38.99 38.96 38.96 8.5K
14:21 38.97 39.04 38.97 39.03 13.7K
14:22 39.06 39.06 39.03 39.03 8.3K
14:23 39.03 39.04 39.03 39.03 3.0K
14:24 39.03 39.08 39.03 39.08 4.0K
14:25 39.06 39.06 39.05 39.05 1.8K
14:26 39.04 39.07 39.03 39.04 3.4K
14:27 39.04 39.04 39.01 39.03 3.3K
14:28 39.03 39.06 39.03 39.06 1.5K
14:29 39.05 39.05 39.05 39.05 1.4K
14:30 39.05 39.05 39.02 39.03 7.2K
14:31 39.05 39.05 39.04 39.04 6.5K
14:32 39.04 39.04 39.04 39.04 1.6K
14:33 39.04 39.04 39.02 39.02 2.5K
14:34 39.01 39.01 39.00 39.01 2.3K
14:35 39.01 39.02 39.01 39.02 1.4K
14:36 39.02 39.03 39.02 39.03 2.7K
14:37 39.02 39.03 39.02 39.03 1.5K
14:38 39.04 39.05 39.03 39.03 3.0K
14:39 39.03 39.04 39.03 39.03 1.4K
14:40 39.04 39.04 39.04 39.03 1.8K
14:41 39.04 39.04 39.04 39.04 0.4K
14:42 39.04 39.06 39.03 39.06 17.2K
14:43 39.07 39.08 39.03 39.03 19.0K
14:44 39.03 39.05 39.03 39.05 2.4K
14:45 39.04 39.04 39.03 39.03 2.2K
14:46 39.01 39.06 39.01 39.05 6.4K
14:47 39.05 39.05 39.05 39.05 0.2K
14:48 39.04 39.04 39.02 39.03 3.3K
14:49 39.02 39.06 39.02 39.06 2.4K
14:50 39.05 39.05 39.05 39.05 1.3K
14:51 39.05 39.05 39.03 39.05 3.9K
14:52 39.04 39.05 39.04 39.05 2.9K
14:53 39.05 39.06 39.04 39.04 1.6K
14:54 39.03 39.03 39.02 39.02 3.2K
14:55 39.04 39.05 39.04 39.05 4.2K
14:56 39.06 39.06 39.02 39.02 2.2K
14:57 39.04 39.05 39.01 39.01 4.0K
14:58 39.01 39.01 38.99 38.99 5.3K
14:59 38.99 39.00 38.96 38.96 15.8K
15:00 38.96 38.96 38.92 38.92 6.2K
15:01 38.92 38.96 38.92 38.93 12.7K
15:02 38.93 38.93 38.90 38.90 5.7K
15:03 38.90 38.90 38.87 38.88 6.1K
15:04 38.89 38.89 38.86 38.86 2.5K
15:05 38.86 38.86 38.86 38.86 1.7K
15:06 38.86 38.88 38.85 38.88 7.0K
15:07 38.88 38.90 38.88 38.89 4.9K
15:08 38.88 38.88 38.87 38.88 4.5K
15:09 38.90 38.91 38.89 38.90 6.8K
15:10 38.92 38.92 38.91 38.91 5.9K
15:11 38.92 38.95 38.92 38.94 4.0K
15:12 38.94 38.94 38.93 38.93 4.2K
15:13 38.92 38.92 38.91 38.91 4.9K
15:14 38.91 38.93 38.91 38.92 6.7K
15:15 38.92 38.92 38.90 38.91 5.5K
15:16 38.91 38.97 38.91 38.97 9.0K
15:17 38.97 39.00 38.95 39.00 26.0K
15:18 39.01 39.03 39.01 39.02 3.2K
15:19 39.03 39.03 39.02 39.02 3.9K
15:20 39.02 39.07 39.02 39.07 3.7K
15:21 39.07 39.11 39.07 39.10 2.3K
15:22 39.12 39.14 39.12 39.14 12.7K
15:23 39.14 39.17 39.14 39.17 5.2K
15:24 39.18 39.18 39.18 39.17 6.4K
15:25 39.17 39.17 39.16 39.16 5.5K
15:26 39.16 39.19 39.15 39.19 13.6K
15:27 39.18 39.21 39.18 39.21 3.6K
15:28 39.20 39.21 39.20 39.21 4.8K
15:29 39.21 39.24 39.21 39.24 6.4K
15:30 39.26 39.31 39.26 39.31 5.1K
15:31 39.31 39.34 39.29 39.31 12.5K
15:32 39.31 39.32 39.27 39.27 8.4K
15:33 39.27 39.27 39.24 39.25 15.2K
15:34 39.27 39.28 39.27 39.27 7.1K
15:35 39.27 39.27 39.25 39.24 10.7K
15:36 39.23 39.25 39.20 39.20 11.3K
15:37 39.20 39.23 39.19 39.21 11.4K
15:38 39.21 39.22 39.18 39.18 17.6K
15:39 39.18 39.25 39.18 39.25 10.8K
15:40 39.26 39.27 39.24 39.24 8.5K
15:41 39.24 39.27 39.24 39.27 8.7K
15:42 39.27 39.27 39.22 39.22 8.9K
15:43 39.22 39.26 39.22 39.25 7.2K
15:44 39.25 39.25 39.25 39.24 6.4K
15:45 39.23 39.24 39.23 39.24 5.5K
15:46 39.24 39.24 39.23 39.24 6.2K
15:47 39.24 39.26 39.22 39.22 13.6K
15:48 39.23 39.23 39.21 39.21 9.0K
15:49 39.20 39.24 39.20 39.24 8.7K
15:50 39.25 39.31 39.25 39.31 26.2K
15:51 39.31 39.33 39.28 39.29 18.0K
15:52 39.29 39.32 39.27 39.27 18.9K
15:53 39.27 39.28 39.25 39.25 17.9K
15:54 39.24 39.24 39.20 39.20 14.4K
15:55 39.15 39.18 39.15 39.17 34.6K
15:56 39.18 39.18 39.14 39.14 21.8K
15:57 39.15 39.16 39.13 39.16 33.3K
15:58 39.16 39.17 39.15 39.15 45.2K
15:59 39.16 39.19 39.16 39.17 569.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음