시장 데이터를 불러오는 중
전체 종목
KLX Energy Services Holdings, Inc. - Common Stock 과거 주가
KLX Energy Services Holdings, Inc. - Common Stock · KLXE · NASDAQ
주요 사업 분야는 유전 개발 장비·서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
KLX Energy Services Holdings, Inc. - Common Stock · KLXE · NASDAQ
주요 사업 분야는 유전 개발 장비·서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,688 | ₩1,796 | ₩1,688 | ₩1,769 | +4.76% | 31.8만 |
| 2026.10.08 | ₩1,755 | ₩1,755 | ₩1,662 | ₩1,688 | -3.82% | 39.1만 |
| 2026.10.07 | ₩1,836 | ₩1,849 | ₩1,742 | ₩1,742 | -5.11% | 17.6만 |
| 2026.10.06 | ₩1,849 | ₩1,903 | ₩1,822 | ₩1,822 | -1.45% | 20.9만 |
| 2026.10.05 | ₩1,809 | ₩1,956 | ₩1,796 | ₩1,836 | +1.48% | 46.9만 |
| 2026.10.02 | ₩1,876 | ₩1,956 | ₩1,796 | ₩1,849 | -1.43% | 49.1만 |
| 2026.10.01 | ₩1,956 | ₩1,956 | ₩1,849 | ₩1,889 | -3.42% | 35.9만 |
| 2026.09.30 | ₩1,916 | ₩1,970 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,943 |
| +1.40% |
| 97.4만 |
| 2026.09.29 | ₩1,997 | ₩2,050 | ₩1,930 | ₩1,943 | -2.68% | 50.2만 |
|---|
| 2026.09.28 | ₩1,983 | ₩2,184 | ₩1,916 | ₩2,037 | +2.70% | 88.8만 |
|---|
| 2026.09.25 | ₩1,997 | ₩2,184 | ₩1,809 | ₩2,157 | +8.05% | 249.2만 |
|---|
| 2026.09.24 | ₩1,983 | ₩2,265 | ₩1,956 | ₩1,970 | -0.68% | 363.8만 |
|---|
| 2026.09.23 | ₩2,010 | ₩2,010 | ₩1,970 | ₩1,970 | -2.00% | 41.5만 |
|---|
| 2026.09.22 | ₩2,023 | ₩2,023 | ₩1,997 | ₩2,010 | -0.66% | 53.6만 |
|---|
| 2026.09.21 | ₩2,010 | ₩2,023 | ₩1,983 | ₩1,997 | -0.67% | 31.6만 |
|---|
| 2026.09.18 | ₩2,023 | ₩2,131 | ₩1,970 | ₩2,037 | +0.66% | 206.3만 |
|---|
| 2026.09.17 | ₩2,010 | ₩2,023 | ₩2,010 | ₩2,023 | +0.67% | 45.3만 |
|---|
| 2026.09.16 | ₩1,997 | ₩2,023 | ₩1,970 | ₩1,997 | 0.00% | 42.5만 |
|---|
| 2026.09.15 | ₩1,997 | ₩2,023 | ₩1,970 | ₩2,010 | +0.67% | 34.5만 |
|---|
| 2026.09.14 | ₩2,050 | ₩2,050 | ₩1,956 | ₩1,997 | -2.61% | 193.9만 |
|---|
| 2026.09.11 | ₩2,050 | ₩2,077 | ₩2,037 | ₩2,064 | +0.65% | 73.8만 |
|---|
| 2026.09.10 | ₩2,090 | ₩2,090 | ₩2,050 | ₩2,064 | -1.28% | 52.3만 |
|---|
| 2026.09.09 | ₩2,077 | ₩2,090 | ₩2,050 | ₩2,077 | 0.00% | 45만 |
|---|
| 2026.09.08 | ₩2,064 | ₩2,090 | ₩2,050 | ₩2,064 | 0.00% | 64.7만 |
|---|
| 2026.09.04 | ₩2,037 | ₩2,064 | ₩2,023 | ₩2,050 | +0.66% | 114.8만 |
|---|
| 2026.09.03 | ₩2,064 | ₩2,064 | ₩2,023 | ₩2,050 | -0.65% | 46.2만 |
|---|
| 2026.09.02 | ₩2,050 | ₩2,077 | ₩2,023 | ₩2,064 | +0.65% | 96.6만 |
|---|
| 2026.09.01 | ₩2,077 | ₩2,090 | ₩2,050 | ₩2,077 | 0.00% | 82.5만 |
|---|
| 2026.08.31 | ₩2,050 | ₩2,117 | ₩2,023 | ₩2,064 | +0.65% | 66.6만 |
|---|
| 2026.08.28 | ₩1,983 | ₩2,077 | ₩1,983 | ₩2,050 | +3.38% | 81.7만 |
|---|
| 2026.08.27 | ₩2,077 | ₩2,090 | ₩2,010 | ₩2,010 | -3.23% | 52.4만 |
|---|
| 2026.08.26 | ₩1,983 | ₩2,104 | ₩1,970 | ₩2,077 | +4.73% | 80.3만 |
|---|
| 2026.08.25 | ₩1,970 | ₩2,023 | ₩1,970 | ₩1,983 | +0.68% | 31만 |
|---|
| 2026.08.24 | ₩2,077 | ₩2,104 | ₩1,983 | ₩2,010 | -3.23% | 50.2만 |
|---|
| 2026.08.21 | ₩2,157 | ₩2,238 | ₩2,104 | ₩2,104 | -2.48% | 7.5만 |
|---|
| 2026.08.20 | ₩2,157 | ₩2,318 | ₩2,157 | ₩2,184 | +1.24% | 20.8만 |
|---|
| 2026.08.19 | ₩2,144 | ₩2,238 | ₩2,104 | ₩2,184 | +1.87% | 29.2만 |
|---|
| 2026.08.18 | ₩2,171 | ₩2,184 | ₩2,090 | ₩2,117 | -2.47% | 11.2만 |
|---|
| 2026.08.17 | ₩2,278 | ₩2,305 | ₩2,117 | ₩2,157 | -5.29% | 27.4만 |
|---|
| 2026.08.14 | ₩2,278 | ₩2,345 | ₩2,198 | ₩2,224 | -2.35% | 35.8만 |
|---|
| 2026.08.13 | ₩2,157 | ₩2,385 | ₩2,157 | ₩2,265 | +4.97% | 88.2만 |
|---|
| 2026.08.12 | ₩2,077 | ₩2,251 | ₩2,037 | ₩2,211 | +6.45% | 200.6만 |
|---|
| 2026.08.11 | ₩2,077 | ₩2,157 | ₩1,889 | ₩2,077 | 0.00% | 513.4만 |
|---|
| 2026.08.10 | ₩2,827 | ₩3,042 | ₩2,814 | ₩3,002 | +6.16% | 40.5만 |
|---|
| 2026.08.07 | ₩2,854 | ₩2,961 | ₩2,747 | ₩2,760 | -3.29% | 13.8만 |
|---|
| 2026.08.06 | ₩2,787 | ₩3,055 | ₩2,774 | ₩2,881 | +3.37% | 30.1만 |
|---|
| 2026.08.05 | ₩2,868 | ₩2,881 | ₩2,707 | ₩2,747 | -4.21% | 7.7만 |
|---|
| 2026.08.04 | ₩2,881 | ₩2,948 | ₩2,814 | ₩2,827 | -1.86% | 8.9만 |
|---|
| 2026.08.03 | ₩2,827 | ₩3,015 | ₩2,827 | ₩2,894 | +2.37% | 9.3만 |
|---|
| 2026.07.31 | ₩2,975 | ₩2,975 | ₩2,814 | ₩2,935 | -1.35% | 15.1만 |
|---|
| 2026.07.30 | ₩2,787 | ₩2,935 | ₩2,787 | ₩2,894 | +3.85% | 10.5만 |
|---|
| 2026.07.29 | ₩2,814 | ₩2,868 | ₩2,747 | ₩2,814 | 0.00% | 18.7만 |
|---|
| 2026.07.28 | ₩2,881 | ₩2,961 | ₩2,680 | ₩2,720 | -5.58% | 11.1만 |
|---|
| 2026.07.27 | ₩2,935 | ₩2,961 | ₩2,854 | ₩2,854 | -2.74% | 8.3만 |
|---|
| 2026.07.24 | ₩3,203 | ₩3,270 | ₩2,894 | ₩2,921 | -8.79% | 13.8만 |
|---|
| 2026.07.23 | ₩3,082 | ₩3,323 | ₩3,082 | ₩3,216 | +4.35% | 26.7만 |
|---|
| 2026.07.22 | ₩3,082 | ₩3,136 | ₩2,854 | ₩2,988 | -3.04% | 20.5만 |
|---|
| 2026.07.21 | ₩2,814 | ₩3,082 | ₩2,801 | ₩3,028 | +7.62% | 22만 |
|---|
| 2026.07.20 | ₩2,787 | ₩2,948 | ₩2,720 | ₩2,814 | +0.96% | 26.5만 |
|---|
| 2026.07.17 | ₩2,975 | ₩3,042 | ₩2,707 | ₩2,841 | -4.50% | 50.7만 |
|---|
| 2026.07.16 | ₩3,189 | ₩3,189 | ₩2,774 | ₩2,961 | -7.14% | 42.7만 |
|---|
| 2026.07.15 | ₩3,350 | ₩3,390 | ₩3,136 | ₩3,189 | -4.80% | 8만 |
|---|
| 2026.07.14 | ₩3,457 | ₩3,511 | ₩3,270 | ₩3,337 | -3.49% | 10.5만 |
|---|
| 2026.07.13 | ₩3,363 | ₩3,551 | ₩3,363 | ₩3,417 | +1.59% | 10.6만 |
|---|
| 2026.07.10 | ₩3,310 | ₩3,390 | ₩3,229 | ₩3,296 | -0.40% | 18.4만 |
|---|
| 2026.07.09 | ₩3,363 | ₩3,377 | ₩3,136 | ₩3,323 | -1.20% | 22.9만 |
|---|
| 2026.07.08 | ₩3,390 | ₩3,538 | ₩3,176 | ₩3,363 | -0.79% | 16.8만 |
|---|
| 2026.07.07 | ₩3,256 | ₩3,417 | ₩3,256 | ₩3,323 | +2.06% | 10.2만 |
|---|
| 2026.07.06 | ₩3,229 | ₩3,471 | ₩3,149 | ₩3,270 | +1.24% | 14.6만 |
|---|
| 2026.07.02 | ₩3,377 | ₩3,524 | ₩3,256 | ₩3,256 | -3.57% | 9만 |
|---|
| 2026.07.01 | ₩3,404 | ₩3,471 | ₩3,270 | ₩3,323 | -2.36% | 9.2만 |
|---|
| 2026.06.30 | ₩3,471 | ₩3,578 | ₩3,430 | ₩3,457 | -0.39% | 20.8만 |
|---|
| 2026.06.29 | ₩3,256 | ₩3,578 | ₩3,256 | ₩3,511 | +7.82% | 20.5만 |
|---|
| 2026.06.26 | ₩2,961 | ₩3,216 | ₩2,961 | ₩3,216 | +8.60% | 12.7만 |
|---|
| 2026.06.25 | ₩2,841 | ₩3,109 | ₩2,760 | ₩3,028 | +6.60% | 58.4만 |
|---|
| 2026.06.24 | ₩2,921 | ₩3,028 | ₩2,760 | ₩2,841 | -2.75% | 32.6만 |
|---|
| 2026.06.23 | ₩2,868 | ₩3,149 | ₩2,868 | ₩2,961 | +3.27% | 31만 |
|---|
| 2026.06.22 | ₩3,162 | ₩3,162 | ₩2,814 | ₩2,988 | -5.51% | 49.2만 |
|---|
| 2026.06.18 | ₩3,350 | ₩3,390 | ₩3,055 | ₩3,095 | -7.60% | 45.1만 |
|---|
| 2026.06.17 | ₩3,551 | ₩3,631 | ₩3,417 | ₩3,417 | -3.77% | 28.1만 |
|---|
| 2026.06.16 | ₩3,685 | ₩3,792 | ₩3,538 | ₩3,564 | -3.27% | 21.1만 |
|---|
| 2026.06.15 | ₩3,725 | ₩3,832 | ₩3,564 | ₩3,725 | 0.00% | 56.4만 |
|---|
| 2026.06.12 | ₩3,846 | ₩4,060 | ₩3,725 | ₩3,819 | -0.70% | 38.8만 |
|---|
| 2026.06.11 | ₩4,087 | ₩4,154 | ₩3,819 | ₩3,886 | -4.92% | 21.3만 |
|---|
| 2026.06.10 | ₩3,819 | ₩4,127 | ₩3,765 | ₩4,074 | +6.67% | 29.8만 |
|---|
| 2026.06.09 | ₩3,940 | ₩4,020 | ₩3,618 | ₩3,873 | -1.70% | 28.8만 |
|---|
| 2026.06.08 | ₩3,739 | ₩4,060 | ₩3,739 | ₩3,980 | +6.45% | 21만 |
|---|
| 2026.06.05 | ₩4,221 | ₩4,234 | ₩3,739 | ₩3,739 | -11.43% | 22.5만 |
|---|
| 2026.06.04 | ₩3,913 | ₩4,395 | ₩3,913 | ₩4,382 | +11.99% | 28.4만 |
|---|
| 2026.06.03 | ₩4,007 | ₩4,301 | ₩3,832 | ₩4,020 | +0.33% | 55.7만 |
|---|
| 2026.06.02 | ₩4,007 | ₩4,476 | ₩4,007 | ₩4,141 | +3.34% | 164.5만 |
|---|
| 2026.06.01 | ₩3,698 | ₩4,181 | ₩3,698 | ₩4,033 | +9.06% | 41.3만 |
|---|
| 2026.05.29 | ₩3,658 | ₩3,993 | ₩3,631 | ₩3,672 | +0.37% | 33만 |
|---|
| 2026.05.28 | ₩3,899 | ₩3,966 | ₩3,698 | ₩3,712 | -4.81% | 38.4만 |
|---|
| 2026.05.27 | ₩4,047 | ₩4,167 | ₩3,899 | ₩3,913 | -3.31% | 19.7만 |
|---|
| 2026.05.26 | ₩4,154 | ₩4,288 | ₩4,060 | ₩4,141 | -0.32% | 28.2만 |
|---|
| 2026.05.22 | ₩4,208 | ₩4,275 | ₩4,047 | ₩4,100 | -2.55% | 18.2만 |
|---|
| 2026.05.21 | ₩4,583 | ₩4,703 | ₩4,261 | ₩4,261 | -7.02% | 22.4만 |
|---|
| 2026.05.20 | ₩4,998 | ₩5,119 | ₩4,543 | ₩4,583 | -8.31% | 20.2만 |
|---|
| 2026.05.19 | ₩5,052 | ₩5,239 | ₩4,864 | ₩4,998 | -1.06% | 18.6만 |
|---|
| 2026.05.18 | ₩5,373 | ₩5,494 | ₩4,824 | ₩5,065 | -5.74% | 35.5만 |
|---|
| 2026.05.15 | ₩5,387 | ₩5,628 | ₩5,239 | ₩5,253 | -2.49% | 33.2만 |
|---|
| 2026.05.14 | ₩5,816 | ₩5,896 | ₩5,306 | ₩5,387 | -7.37% | 46만 |
|---|
| 2026.05.13 | ₩4,945 | ₩6,030 | ₩4,556 | ₩5,722 | +15.72% | 88.7만 |
|---|
| 2026.05.12 | ₩5,012 | ₩5,320 | ₩4,878 | ₩5,172 | +3.21% | 18.1만 |
|---|
| 2026.05.11 | ₩4,543 | ₩4,985 | ₩4,476 | ₩4,891 | +7.67% | 15.9만 |
|---|
| 2026.05.08 | ₩4,288 | ₩4,596 | ₩4,288 | ₩4,543 | +5.94% | 10.1만 |
|---|
| 2026.05.07 | ₩4,435 | ₩4,569 | ₩4,154 | ₩4,368 | -1.51% | 24.9만 |
|---|
| 2026.05.06 | ₩4,811 | ₩4,918 | ₩4,342 | ₩4,596 | -4.46% | 43.2만 |
|---|
| 2026.05.05 | ₩5,360 | ₩5,454 | ₩4,998 | ₩4,998 | -6.75% | 24.9만 |
|---|
| 2026.05.04 | ₩4,985 | ₩5,414 | ₩4,797 | ₩5,400 | +8.33% | 22.6만 |
|---|
| 2026.05.01 | ₩4,998 | ₩5,105 | ₩4,663 | ₩4,985 | -0.27% | 18.3만 |
|---|
| 2026.04.30 | ₩5,253 | ₩5,253 | ₩4,958 | ₩4,998 | -4.85% | 18.4만 |
|---|
| 2026.04.29 | ₩5,079 | ₩5,293 | ₩4,824 | ₩5,266 | +3.69% | 46.2만 |
|---|
| 2026.04.28 | ₩4,690 | ₩5,038 | ₩4,502 | ₩5,025 | +7.14% | 29.6만 |
|---|
| 2026.04.27 | ₩4,543 | ₩4,824 | ₩4,489 | ₩4,677 | +2.95% | 38.5만 |
|---|
| 2026.04.24 | ₩3,953 | ₩4,663 | ₩3,712 | ₩4,489 | +13.56% | 82.6만 |
|---|
| 2026.04.23 | ₩3,350 | ₩4,047 | ₩3,310 | ₩3,940 | +17.60% | 79.9만 |
|---|
| 2026.04.22 | ₩3,417 | ₩3,484 | ₩3,229 | ₩3,350 | -1.96% | 27.3만 |
|---|
| 2026.04.21 | ₩3,109 | ₩3,417 | ₩3,109 | ₩3,270 | +5.17% | 24.1만 |
|---|
| 2026.04.20 | ₩3,042 | ₩3,149 | ₩3,002 | ₩3,109 | +2.20% | 4만 |
|---|
| 2026.04.17 | ₩3,136 | ₩3,162 | ₩2,881 | ₩3,055 | -2.56% | 25.8만 |
|---|
| 2026.04.16 | ₩3,082 | ₩3,216 | ₩3,069 | ₩3,203 | +3.91% | 8.1만 |
|---|
| 2026.04.15 | ₩2,988 | ₩3,122 | ₩2,921 | ₩3,082 | +3.14% | 15.5만 |
|---|
| 2026.04.14 | ₩3,136 | ₩3,256 | ₩2,854 | ₩2,948 | -5.98% | 23.5만 |
|---|
| 2026.04.13 | ₩3,055 | ₩3,256 | ₩2,975 | ₩3,162 | +3.51% | 22.5만 |
|---|
| 2026.04.10 | ₩2,948 | ₩3,042 | ₩2,881 | ₩2,988 | +1.36% | 19만 |
|---|
| 2026.04.09 | ₩3,390 | ₩3,444 | ₩2,908 | ₩2,961 | -12.65% | 36.9만 |
|---|
| 2026.04.08 | ₩3,618 | ₩3,618 | ₩3,149 | ₩3,350 | -7.41% | 41.9만 |
|---|
| 2026.04.07 | ₩3,873 | ₩4,020 | ₩3,672 | ₩3,792 | -2.08% | 24.3만 |
|---|
| 2026.04.06 | ₩3,337 | ₩3,886 | ₩3,216 | ₩3,846 | +15.26% | 46.5만 |
|---|
| 2026.04.02 | ₩3,243 | ₩3,524 | ₩3,216 | ₩3,337 | +2.89% | 32.1만 |
|---|
| 2026.04.01 | ₩3,417 | ₩3,511 | ₩3,189 | ₩3,229 | -5.49% | 19.9만 |
|---|
| 2026.03.31 | ₩3,685 | ₩3,712 | ₩3,377 | ₩3,484 | -5.45% | 36.6만 |
|---|
| 2026.03.30 | ₩3,792 | ₩3,819 | ₩3,605 | ₩3,685 | -2.83% | 15.8만 |
|---|
| 2026.03.27 | ₩3,739 | ₩3,873 | ₩3,605 | ₩3,765 | +0.72% | 27.7만 |
|---|
| 2026.03.26 | ₩3,792 | ₩3,993 | ₩3,658 | ₩3,739 | -1.41% | 28.9만 |
|---|
| 2026.03.25 | ₩3,698 | ₩3,819 | ₩3,605 | ₩3,792 | +2.54% | 19.6만 |
|---|
| 2026.03.24 | ₩3,672 | ₩3,886 | ₩3,672 | ₩3,739 | +1.82% | 17.6만 |
|---|
| 2026.03.23 | ₩3,725 | ₩3,725 | ₩3,484 | ₩3,631 | -2.52% | 22.3만 |
|---|
| 2026.03.20 | ₩3,832 | ₩3,899 | ₩3,578 | ₩3,739 | -2.45% | 24.6만 |
|---|
| 2026.03.19 | ₩3,685 | ₩4,020 | ₩3,618 | ₩3,806 | +3.27% | 32.8만 |
|---|
| 2026.03.18 | ₩3,698 | ₩4,020 | ₩3,685 | ₩3,752 | +1.45% | 36.9만 |
|---|
| 2026.03.17 | ₩3,779 | ₩3,953 | ₩3,672 | ₩3,792 | +0.35% | 28.3만 |
|---|
| 2026.03.16 | ₩3,605 | ₩3,899 | ₩3,511 | ₩3,739 | +3.72% | 18.9만 |
|---|
| 2026.03.13 | ₩3,578 | ₩4,261 | ₩3,551 | ₩3,605 | +0.75% | 74.6만 |
|---|
| 2026.03.12 | ₩3,940 | ₩3,980 | ₩3,095 | ₩3,578 | -9.18% | 84만 |
|---|
| 2026.03.11 | ₩3,444 | ₩4,020 | ₩3,404 | ₩3,953 | +14.79% | 33.4만 |
|---|
| 2026.03.10 | ₩3,538 | ₩3,605 | ₩3,350 | ₩3,457 | -2.27% | 21.5만 |
|---|
| 2026.03.09 | ₩3,497 | ₩3,631 | ₩3,417 | ₩3,564 | +1.92% | 21.3만 |
|---|
| 2026.03.06 | ₩3,564 | ₩3,792 | ₩3,337 | ₩3,363 | -5.64% | 30.7만 |
|---|
| 2026.03.05 | ₩3,564 | ₩3,806 | ₩3,377 | ₩3,511 | -1.50% | 20.9만 |
|---|
| 2026.03.04 | ₩3,658 | ₩3,792 | ₩3,350 | ₩3,444 | -5.86% | 21.4만 |
|---|
| 2026.03.03 | ₩4,033 | ₩4,275 | ₩3,551 | ₩3,658 | -9.30% | 60.3만 |
|---|
| 2026.03.02 | ₩3,564 | ₩4,033 | ₩3,484 | ₩3,940 | +10.53% | 50만 |
|---|
| 2026.02.27 | ₩3,323 | ₩3,484 | ₩3,256 | ₩3,404 | +2.42% | 14.2만 |
|---|
| 2026.02.26 | ₩3,149 | ₩3,350 | ₩3,002 | ₩3,296 | +4.68% | 11.8만 |
|---|
| 2026.02.25 | ₩3,229 | ₩3,243 | ₩3,015 | ₩3,189 | -1.24% | 13.2만 |
|---|
| 2026.02.24 | ₩3,189 | ₩3,270 | ₩3,149 | ₩3,229 | +1.26% | 4.7만 |
|---|
| 2026.02.23 | ₩3,672 | ₩3,712 | ₩3,122 | ₩3,189 | -13.14% | 23.6만 |
|---|
| 2026.02.20 | ₩3,966 | ₩3,980 | ₩3,310 | ₩3,564 | -10.14% | 50.5만 |
|---|
| 2026.02.19 | ₩3,685 | ₩4,047 | ₩3,645 | ₩3,886 | +5.45% | 33.2만 |
|---|
| 2026.02.18 | ₩3,471 | ₩3,685 | ₩3,471 | ₩3,591 | +3.47% | 22.8만 |
|---|
| 2026.02.17 | ₩3,430 | ₩3,551 | ₩3,296 | ₩3,377 | -1.56% | 17.4만 |
|---|
| 2026.02.13 | ₩2,961 | ₩3,497 | ₩2,827 | ₩3,404 | +14.93% | 21.1만 |
|---|
| 2026.02.12 | ₩3,095 | ₩3,109 | ₩2,841 | ₩2,975 | -3.90% | 13.2만 |
|---|
| 2026.02.11 | ₩3,189 | ₩3,363 | ₩3,109 | ₩3,136 | -1.68% | 11.7만 |
|---|
| 2026.02.10 | ₩3,176 | ₩3,256 | ₩3,095 | ₩3,149 | -0.84% | 10만 |
|---|
| 2026.02.09 | ₩3,055 | ₩3,216 | ₩3,015 | ₩3,149 | +3.07% | 12.3만 |
|---|
| 2026.02.06 | ₩2,935 | ₩3,162 | ₩2,814 | ₩3,069 | +4.57% | 17.3만 |
|---|
| 2026.02.05 | ₩3,042 | ₩3,069 | ₩2,693 | ₩2,894 | -4.85% | 16.5만 |
|---|
| 2026.02.04 | ₩2,948 | ₩3,189 | ₩2,841 | ₩3,082 | +4.55% | 27.5만 |
|---|
| 2026.02.03 | ₩3,296 | ₩3,310 | ₩2,787 | ₩2,948 | -10.57% | 27.4만 |
|---|
| 2026.02.02 | ₩3,591 | ₩3,685 | ₩3,149 | ₩3,256 | -9.33% | 27.2만 |
|---|
| 2026.01.30 | ₩3,792 | ₩3,940 | ₩3,645 | ₩3,725 | -1.77% | 13.9만 |
|---|
| 2026.01.29 | ₩4,422 | ₩4,623 | ₩3,873 | ₩3,886 | -12.12% | 43.9만 |
|---|
| 2026.01.28 | ₩4,020 | ₩4,610 | ₩3,953 | ₩4,382 | +9.00% | 95.3만 |
|---|
| 2026.01.27 | ₩3,404 | ₩4,020 | ₩3,404 | ₩3,953 | +16.14% | 51만 |
|---|
| 2026.01.26 | ₩3,162 | ₩3,337 | ₩3,015 | ₩3,310 | +4.66% | 19.5만 |
|---|
| 2026.01.23 | ₩3,002 | ₩3,229 | ₩3,002 | ₩3,082 | +2.68% | 19만 |
|---|
| 2026.01.22 | ₩2,948 | ₩3,015 | ₩2,894 | ₩2,961 | +0.45% | 5.9만 |
|---|
| 2026.01.21 | ₩2,787 | ₩2,988 | ₩2,787 | ₩2,921 | +4.81% | 12.6만 |
|---|
| 2026.01.20 | ₩2,854 | ₩2,868 | ₩2,693 | ₩2,747 | -3.76% | 10.7만 |
|---|
| 2026.01.16 | ₩2,908 | ₩3,015 | ₩2,720 | ₩2,881 | -0.92% | 18.8만 |
|---|
| 2026.01.15 | ₩3,002 | ₩3,002 | ₩2,747 | ₩2,841 | -5.36% | 12.9만 |
|---|
| 2026.01.14 | ₩3,176 | ₩3,176 | ₩2,961 | ₩2,988 | -5.91% | 24.4만 |
|---|
| 2026.01.13 | ₩3,203 | ₩3,283 | ₩3,042 | ₩3,162 | -1.26% | 19만 |
|---|
| 2026.01.12 | ₩2,948 | ₩3,256 | ₩2,881 | ₩3,136 | +6.36% | 24.3만 |
|---|
| 2026.01.09 | ₩3,122 | ₩3,122 | ₩2,868 | ₩2,894 | -7.30% | 15만 |
|---|
| 2026.01.08 | ₩3,203 | ₩3,243 | ₩3,082 | ₩3,122 | -2.51% | 14.2만 |
|---|
| 2026.01.07 | ₩3,229 | ₩3,323 | ₩3,002 | ₩3,243 | +0.41% | 29.6만 |
|---|
| 2026.01.06 | ₩2,827 | ₩3,283 | ₩2,774 | ₩3,203 | +13.27% | 51.4만 |
|---|
| 2026.01.05 | ₩2,680 | ₩2,868 | ₩2,519 | ₩2,801 | +4.50% | 30만 |
|---|
| 2026.01.02 | ₩2,533 | ₩2,640 | ₩2,412 | ₩2,600 | +2.65% | 17.3만 |
|---|
| 2025.12.31 | ₩2,278 | ₩2,573 | ₩2,184 | ₩2,533 | +11.18% | 74.4만 |
|---|
| 2025.12.30 | ₩2,211 | ₩2,211 | ₩1,997 | ₩2,104 | -4.85% | 68.2만 |
|---|
| 2025.12.29 | ₩2,117 | ₩2,238 | ₩2,117 | ₩2,198 | +3.80% | 15.4만 |
|---|
| 2025.12.26 | ₩2,224 | ₩2,278 | ₩2,104 | ₩2,117 | -4.82% | 13.9만 |
|---|
| 2025.12.24 | ₩2,291 | ₩2,318 | ₩2,224 | ₩2,278 | -0.58% | 7.2만 |
|---|
| 2025.12.23 | ₩2,265 | ₩2,305 | ₩2,224 | ₩2,291 | +1.18% | 8.7만 |
|---|
| 2025.12.22 | ₩2,131 | ₩2,305 | ₩2,131 | ₩2,265 | +6.29% | 8.8만 |
|---|
| 2025.12.19 | ₩2,211 | ₩2,238 | ₩2,104 | ₩2,117 | -4.24% | 39.4만 |
|---|
| 2025.12.18 | ₩2,251 | ₩2,278 | ₩2,184 | ₩2,184 | -2.98% | 5.4만 |
|---|
| 2025.12.17 | ₩2,251 | ₩2,332 | ₩2,171 | ₩2,251 | 0.00% | 19.6만 |
|---|
| 2025.12.16 | ₩2,372 | ₩2,372 | ₩2,184 | ₩2,198 | -7.34% | 8.2만 |
|---|
| 2025.12.15 | ₩2,613 | ₩2,613 | ₩2,332 | ₩2,345 | -10.26% | 9.9만 |
|---|
| 2025.12.12 | ₩2,613 | ₩2,653 | ₩2,506 | ₩2,600 | -0.51% | 13.4만 |
|---|
| 2025.12.11 | ₩2,412 | ₩2,613 | ₩2,291 | ₩2,600 | +7.78% | 24.5만 |
|---|
| 2025.12.10 | ₩2,211 | ₩2,439 | ₩2,184 | ₩2,385 | +7.88% | 21.9만 |
|---|
| 2025.12.09 | ₩2,251 | ₩2,318 | ₩2,198 | ₩2,224 | -1.19% | 17.8만 |
|---|
| 2025.12.08 | ₩2,211 | ₩2,358 | ₩2,144 | ₩2,224 | +0.61% | 15.3만 |
|---|
| 2025.12.05 | ₩2,399 | ₩2,412 | ₩2,198 | ₩2,224 | -7.26% | 24.7만 |
|---|
| 2025.12.04 | ₩2,198 | ₩2,412 | ₩2,171 | ₩2,399 | +9.15% | 16.7만 |
|---|
| 2025.12.03 | ₩2,090 | ₩2,224 | ₩2,077 | ₩2,224 | +6.41% | 13.3만 |
|---|
| 2025.12.02 | ₩2,104 | ₩2,171 | ₩2,064 | ₩2,090 | -0.64% | 8.9만 |
|---|
| 2025.12.01 | ₩2,238 | ₩2,278 | ₩2,117 | ₩2,131 | -4.79% | 15.3만 |
|---|
| 2025.11.28 | ₩2,171 | ₩2,238 | ₩2,171 | ₩2,224 | +2.47% | 4.4만 |
|---|
| 2025.11.26 | ₩2,144 | ₩2,211 | ₩2,117 | ₩2,144 | 0.00% | 8.9만 |
|---|
| 2025.11.25 | ₩2,211 | ₩2,211 | ₩2,104 | ₩2,144 | -3.03% | 13.7만 |
|---|
| 2025.11.24 | ₩2,211 | ₩2,251 | ₩2,064 | ₩2,211 | 0.00% | 16.9만 |
|---|
| 2025.11.21 | ₩2,171 | ₩2,224 | ₩1,997 | ₩2,171 | 0.00% | 26.3만 |
|---|
| 2025.11.20 | ₩2,184 | ₩2,238 | ₩2,144 | ₩2,198 | +0.61% | 13.7만 |
|---|
| 2025.11.19 | ₩2,211 | ₩2,251 | ₩2,131 | ₩2,184 | -1.21% | 14.6만 |
|---|
| 2025.11.18 | ₩2,211 | ₩2,291 | ₩2,184 | ₩2,251 | +1.82% | 13.1만 |
|---|
| 2025.11.17 | ₩2,184 | ₩2,345 | ₩2,104 | ₩2,238 | +2.45% | 12.8만 |
|---|
| 2025.11.14 | ₩2,198 | ₩2,265 | ₩2,131 | ₩2,198 | 0.00% | 12.1만 |
|---|
| 2025.11.13 | ₩2,358 | ₩2,425 | ₩2,117 | ₩2,198 | -6.82% | 12.5만 |
|---|
| 2025.11.12 | ₩2,385 | ₩2,452 | ₩2,238 | ₩2,278 | -4.49% | 19.1만 |
|---|
| 2025.11.11 | ₩2,399 | ₩2,452 | ₩2,358 | ₩2,399 | 0.00% | 12.2만 |
|---|
| 2025.11.10 | ₩2,345 | ₩2,412 | ₩2,305 | ₩2,385 | +1.71% | 4.9만 |
|---|
| 2025.11.07 | ₩2,479 | ₩2,492 | ₩2,278 | ₩2,345 | -5.41% | 14만 |
|---|
| 2025.11.06 | ₩2,385 | ₩2,533 | ₩2,358 | ₩2,479 | +3.93% | 41.2만 |
|---|
| 2025.11.05 | ₩2,358 | ₩2,372 | ₩2,278 | ₩2,332 | -1.14% | 6.2만 |
|---|
| 2025.11.04 | ₩2,372 | ₩2,412 | ₩2,291 | ₩2,345 | -1.13% | 5만 |
|---|
| 2025.11.03 | ₩2,506 | ₩2,533 | ₩2,372 | ₩2,439 | -2.67% | 6만 |
|---|
| 2025.10.31 | ₩2,573 | ₩2,680 | ₩2,345 | ₩2,506 | -2.60% | 10만 |
|---|
| 2025.10.30 | ₩2,492 | ₩2,693 | ₩2,425 | ₩2,640 | +5.91% | 11.3만 |
|---|
| 2025.10.29 | ₩2,425 | ₩2,546 | ₩2,425 | ₩2,492 | +2.76% | 13.1만 |
|---|
| 2025.10.28 | ₩2,452 | ₩2,492 | ₩2,372 | ₩2,385 | -2.73% | 9.5만 |
|---|
| 2025.10.27 | ₩2,412 | ₩2,559 | ₩2,412 | ₩2,492 | +3.33% | 5.7만 |
|---|
| 2025.10.24 | ₩2,492 | ₩2,640 | ₩2,372 | ₩2,506 | +0.54% | 10.9만 |
|---|
| 2025.10.23 | ₩2,412 | ₩2,492 | ₩2,332 | ₩2,466 | +2.22% | 25.5만 |
|---|
| 2025.10.22 | ₩2,251 | ₩2,399 | ₩2,238 | ₩2,265 | +0.60% | 21.1만 |
|---|
| 2025.10.21 | ₩2,318 | ₩2,318 | ₩2,251 | ₩2,278 | -1.73% | 8만 |
|---|
| 2025.10.20 | ₩2,265 | ₩2,372 | ₩2,265 | ₩2,318 | +2.37% | 10.1만 |
|---|
| 2025.10.17 | ₩2,318 | ₩2,345 | ₩2,211 | ₩2,251 | -2.89% | 8.3만 |
|---|
| 2025.10.16 | ₩2,452 | ₩2,452 | ₩2,318 | ₩2,358 | -3.83% | 7.8만 |
|---|
| 2025.10.15 | ₩2,412 | ₩2,452 | ₩2,345 | ₩2,412 | 0.00% | 3.6만 |
|---|
| 2025.10.14 | ₩2,305 | ₩2,425 | ₩2,305 | ₩2,399 | +4.07% | 6만 |
|---|
| 2025.10.13 | ₩2,358 | ₩2,412 | ₩2,318 | ₩2,358 | 0.00% | 10.1만 |
|---|
| 2025.10.10 | ₩2,492 | ₩2,586 | ₩2,332 | ₩2,332 | -6.45% | 8.3만 |
|---|