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 | ₩1,686 | ₩1,793 | ₩1,686 | ₩1,766 | +4.76% | 31.8만 |
| 2026.10.08 | ₩1,752 | ₩1,752 | ₩1,659 | ₩1,686 | -3.82% | 39.1만 |
| 2026.10.07 | ₩1,833 | ₩1,846 | ₩1,739 | ₩1,739 | -5.11% | 17.6만 |
| 2026.10.06 | ₩1,846 | ₩1,900 | ₩1,819 | ₩1,819 | -1.45% | 20.9만 |
| 2026.10.05 | ₩1,806 | ₩1,953 | ₩1,793 | ₩1,833 | +1.48% | 46.9만 |
| 2026.10.02 | ₩1,873 | ₩1,953 | ₩1,793 | ₩1,846 | -1.43% | 49.1만 |
| 2026.10.01 | ₩1,953 | ₩1,953 | ₩1,846 | ₩1,886 | -3.42% | 35.9만 |
| 2026.09.30 | ₩1,913 | ₩1,966 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,940 |
| +1.40% |
| 97.4만 |
| 2026.09.29 | ₩1,993 | ₩2,047 | ₩1,926 | ₩1,940 | -2.68% | 50.2만 |
|---|
| 2026.09.28 | ₩1,980 | ₩2,180 | ₩1,913 | ₩2,033 | +2.70% | 88.8만 |
|---|
| 2026.09.25 | ₩1,993 | ₩2,180 | ₩1,806 | ₩2,154 | +8.05% | 249.2만 |
|---|
| 2026.09.24 | ₩1,980 | ₩2,261 | ₩1,953 | ₩1,966 | -0.68% | 363.8만 |
|---|
| 2026.09.23 | ₩2,007 | ₩2,007 | ₩1,966 | ₩1,966 | -2.00% | 41.5만 |
|---|
| 2026.09.22 | ₩2,020 | ₩2,020 | ₩1,993 | ₩2,007 | -0.66% | 53.6만 |
|---|
| 2026.09.21 | ₩2,007 | ₩2,020 | ₩1,980 | ₩1,993 | -0.67% | 31.6만 |
|---|
| 2026.09.18 | ₩2,020 | ₩2,127 | ₩1,966 | ₩2,033 | +0.66% | 206.3만 |
|---|
| 2026.09.17 | ₩2,007 | ₩2,020 | ₩2,007 | ₩2,020 | +0.67% | 45.3만 |
|---|
| 2026.09.16 | ₩1,993 | ₩2,020 | ₩1,966 | ₩1,993 | 0.00% | 42.5만 |
|---|
| 2026.09.15 | ₩1,993 | ₩2,020 | ₩1,966 | ₩2,007 | +0.67% | 34.5만 |
|---|
| 2026.09.14 | ₩2,047 | ₩2,047 | ₩1,953 | ₩1,993 | -2.61% | 193.9만 |
|---|
| 2026.09.11 | ₩2,047 | ₩2,073 | ₩2,033 | ₩2,060 | +0.65% | 73.8만 |
|---|
| 2026.09.10 | ₩2,087 | ₩2,087 | ₩2,047 | ₩2,060 | -1.28% | 52.3만 |
|---|
| 2026.09.09 | ₩2,073 | ₩2,087 | ₩2,047 | ₩2,073 | 0.00% | 45만 |
|---|
| 2026.09.08 | ₩2,060 | ₩2,087 | ₩2,047 | ₩2,060 | 0.00% | 64.7만 |
|---|
| 2026.09.04 | ₩2,033 | ₩2,060 | ₩2,020 | ₩2,047 | +0.66% | 114.8만 |
|---|
| 2026.09.03 | ₩2,060 | ₩2,060 | ₩2,020 | ₩2,047 | -0.65% | 46.2만 |
|---|
| 2026.09.02 | ₩2,047 | ₩2,073 | ₩2,020 | ₩2,060 | +0.65% | 96.6만 |
|---|
| 2026.09.01 | ₩2,073 | ₩2,087 | ₩2,047 | ₩2,073 | 0.00% | 82.5만 |
|---|
| 2026.08.31 | ₩2,047 | ₩2,114 | ₩2,020 | ₩2,060 | +0.65% | 66.6만 |
|---|
| 2026.08.28 | ₩1,980 | ₩2,073 | ₩1,980 | ₩2,047 | +3.38% | 81.7만 |
|---|
| 2026.08.27 | ₩2,073 | ₩2,087 | ₩2,007 | ₩2,007 | -3.23% | 52.4만 |
|---|
| 2026.08.26 | ₩1,980 | ₩2,100 | ₩1,966 | ₩2,073 | +4.73% | 80.3만 |
|---|
| 2026.08.25 | ₩1,966 | ₩2,020 | ₩1,966 | ₩1,980 | +0.68% | 31만 |
|---|
| 2026.08.24 | ₩2,073 | ₩2,100 | ₩1,980 | ₩2,007 | -3.23% | 50.2만 |
|---|
| 2026.08.21 | ₩2,154 | ₩2,234 | ₩2,100 | ₩2,100 | -2.48% | 7.5만 |
|---|
| 2026.08.20 | ₩2,154 | ₩2,314 | ₩2,154 | ₩2,180 | +1.24% | 20.8만 |
|---|
| 2026.08.19 | ₩2,140 | ₩2,234 | ₩2,100 | ₩2,180 | +1.87% | 29.2만 |
|---|
| 2026.08.18 | ₩2,167 | ₩2,180 | ₩2,087 | ₩2,114 | -2.47% | 11.2만 |
|---|
| 2026.08.17 | ₩2,274 | ₩2,301 | ₩2,114 | ₩2,154 | -5.29% | 27.4만 |
|---|
| 2026.08.14 | ₩2,274 | ₩2,341 | ₩2,194 | ₩2,221 | -2.35% | 35.8만 |
|---|
| 2026.08.13 | ₩2,154 | ₩2,381 | ₩2,154 | ₩2,261 | +4.97% | 88.2만 |
|---|
| 2026.08.12 | ₩2,073 | ₩2,247 | ₩2,033 | ₩2,207 | +6.45% | 200.6만 |
|---|
| 2026.08.11 | ₩2,073 | ₩2,154 | ₩1,886 | ₩2,073 | 0.00% | 513.4만 |
|---|
| 2026.08.10 | ₩2,823 | ₩3,037 | ₩2,809 | ₩2,996 | +6.16% | 40.5만 |
|---|
| 2026.08.07 | ₩2,849 | ₩2,956 | ₩2,742 | ₩2,756 | -3.29% | 13.8만 |
|---|
| 2026.08.06 | ₩2,782 | ₩3,050 | ₩2,769 | ₩2,876 | +3.37% | 30.1만 |
|---|
| 2026.08.05 | ₩2,863 | ₩2,876 | ₩2,702 | ₩2,742 | -4.21% | 7.7만 |
|---|
| 2026.08.04 | ₩2,876 | ₩2,943 | ₩2,809 | ₩2,823 | -1.86% | 8.9만 |
|---|
| 2026.08.03 | ₩2,823 | ₩3,010 | ₩2,823 | ₩2,889 | +2.37% | 9.3만 |
|---|
| 2026.07.31 | ₩2,970 | ₩2,970 | ₩2,809 | ₩2,930 | -1.35% | 15.1만 |
|---|
| 2026.07.30 | ₩2,782 | ₩2,930 | ₩2,782 | ₩2,889 | +3.85% | 10.5만 |
|---|
| 2026.07.29 | ₩2,809 | ₩2,863 | ₩2,742 | ₩2,809 | 0.00% | 18.7만 |
|---|
| 2026.07.28 | ₩2,876 | ₩2,956 | ₩2,675 | ₩2,716 | -5.58% | 11.1만 |
|---|
| 2026.07.27 | ₩2,930 | ₩2,956 | ₩2,849 | ₩2,849 | -2.74% | 8.3만 |
|---|
| 2026.07.24 | ₩3,197 | ₩3,264 | ₩2,889 | ₩2,916 | -8.79% | 13.8만 |
|---|
| 2026.07.23 | ₩3,077 | ₩3,318 | ₩3,077 | ₩3,211 | +4.35% | 26.7만 |
|---|
| 2026.07.22 | ₩3,077 | ₩3,130 | ₩2,849 | ₩2,983 | -3.04% | 20.5만 |
|---|
| 2026.07.21 | ₩2,809 | ₩3,077 | ₩2,796 | ₩3,023 | +7.62% | 22만 |
|---|
| 2026.07.20 | ₩2,782 | ₩2,943 | ₩2,716 | ₩2,809 | +0.96% | 26.5만 |
|---|
| 2026.07.17 | ₩2,970 | ₩3,037 | ₩2,702 | ₩2,836 | -4.50% | 50.7만 |
|---|
| 2026.07.16 | ₩3,184 | ₩3,184 | ₩2,769 | ₩2,956 | -7.14% | 42.7만 |
|---|
| 2026.07.15 | ₩3,344 | ₩3,384 | ₩3,130 | ₩3,184 | -4.80% | 8만 |
|---|
| 2026.07.14 | ₩3,451 | ₩3,505 | ₩3,264 | ₩3,331 | -3.49% | 10.5만 |
|---|
| 2026.07.13 | ₩3,358 | ₩3,545 | ₩3,358 | ₩3,411 | +1.59% | 10.6만 |
|---|
| 2026.07.10 | ₩3,304 | ₩3,384 | ₩3,224 | ₩3,291 | -0.40% | 18.4만 |
|---|
| 2026.07.09 | ₩3,358 | ₩3,371 | ₩3,130 | ₩3,318 | -1.20% | 22.9만 |
|---|
| 2026.07.08 | ₩3,384 | ₩3,532 | ₩3,170 | ₩3,358 | -0.79% | 16.8만 |
|---|
| 2026.07.07 | ₩3,251 | ₩3,411 | ₩3,251 | ₩3,318 | +2.06% | 10.2만 |
|---|
| 2026.07.06 | ₩3,224 | ₩3,465 | ₩3,144 | ₩3,264 | +1.24% | 14.6만 |
|---|
| 2026.07.02 | ₩3,371 | ₩3,518 | ₩3,251 | ₩3,251 | -3.57% | 9만 |
|---|
| 2026.07.01 | ₩3,398 | ₩3,465 | ₩3,264 | ₩3,318 | -2.36% | 9.2만 |
|---|
| 2026.06.30 | ₩3,465 | ₩3,572 | ₩3,425 | ₩3,451 | -0.39% | 20.8만 |
|---|
| 2026.06.29 | ₩3,251 | ₩3,572 | ₩3,251 | ₩3,505 | +7.82% | 20.5만 |
|---|
| 2026.06.26 | ₩2,956 | ₩3,211 | ₩2,956 | ₩3,211 | +8.60% | 12.7만 |
|---|
| 2026.06.25 | ₩2,836 | ₩3,103 | ₩2,756 | ₩3,023 | +6.60% | 58.4만 |
|---|
| 2026.06.24 | ₩2,916 | ₩3,023 | ₩2,756 | ₩2,836 | -2.75% | 32.6만 |
|---|
| 2026.06.23 | ₩2,863 | ₩3,144 | ₩2,863 | ₩2,956 | +3.27% | 31만 |
|---|
| 2026.06.22 | ₩3,157 | ₩3,157 | ₩2,809 | ₩2,983 | -5.51% | 49.2만 |
|---|
| 2026.06.18 | ₩3,344 | ₩3,384 | ₩3,050 | ₩3,090 | -7.60% | 45.1만 |
|---|
| 2026.06.17 | ₩3,545 | ₩3,625 | ₩3,411 | ₩3,411 | -3.77% | 28.1만 |
|---|
| 2026.06.16 | ₩3,679 | ₩3,786 | ₩3,532 | ₩3,558 | -3.27% | 21.1만 |
|---|
| 2026.06.15 | ₩3,719 | ₩3,826 | ₩3,558 | ₩3,719 | 0.00% | 56.4만 |
|---|
| 2026.06.12 | ₩3,839 | ₩4,053 | ₩3,719 | ₩3,812 | -0.70% | 38.8만 |
|---|
| 2026.06.11 | ₩4,080 | ₩4,147 | ₩3,812 | ₩3,879 | -4.92% | 21.3만 |
|---|
| 2026.06.10 | ₩3,812 | ₩4,120 | ₩3,759 | ₩4,067 | +6.67% | 29.8만 |
|---|
| 2026.06.09 | ₩3,933 | ₩4,013 | ₩3,612 | ₩3,866 | -1.70% | 28.8만 |
|---|
| 2026.06.08 | ₩3,732 | ₩4,053 | ₩3,732 | ₩3,973 | +6.45% | 21만 |
|---|
| 2026.06.05 | ₩4,214 | ₩4,227 | ₩3,732 | ₩3,732 | -11.43% | 22.5만 |
|---|
| 2026.06.04 | ₩3,906 | ₩4,388 | ₩3,906 | ₩4,374 | +11.99% | 28.4만 |
|---|
| 2026.06.03 | ₩4,000 | ₩4,294 | ₩3,826 | ₩4,013 | +0.33% | 55.7만 |
|---|
| 2026.06.02 | ₩4,000 | ₩4,468 | ₩4,000 | ₩4,134 | +3.34% | 164.5만 |
|---|
| 2026.06.01 | ₩3,692 | ₩4,174 | ₩3,692 | ₩4,027 | +9.06% | 41.3만 |
|---|
| 2026.05.29 | ₩3,652 | ₩3,986 | ₩3,625 | ₩3,665 | +0.37% | 33만 |
|---|
| 2026.05.28 | ₩3,893 | ₩3,960 | ₩3,692 | ₩3,705 | -4.81% | 38.4만 |
|---|
| 2026.05.27 | ₩4,040 | ₩4,160 | ₩3,893 | ₩3,906 | -3.31% | 19.7만 |
|---|
| 2026.05.26 | ₩4,147 | ₩4,281 | ₩4,053 | ₩4,134 | -0.32% | 28.2만 |
|---|
| 2026.05.22 | ₩4,200 | ₩4,267 | ₩4,040 | ₩4,093 | -2.55% | 18.2만 |
|---|
| 2026.05.21 | ₩4,575 | ₩4,695 | ₩4,254 | ₩4,254 | -7.02% | 22.4만 |
|---|
| 2026.05.20 | ₩4,990 | ₩5,110 | ₩4,535 | ₩4,575 | -8.31% | 20.2만 |
|---|
| 2026.05.19 | ₩5,043 | ₩5,230 | ₩4,856 | ₩4,990 | -1.06% | 18.6만 |
|---|
| 2026.05.18 | ₩5,364 | ₩5,485 | ₩4,816 | ₩5,057 | -5.74% | 35.5만 |
|---|
| 2026.05.15 | ₩5,378 | ₩5,618 | ₩5,230 | ₩5,244 | -2.49% | 33.2만 |
|---|
| 2026.05.14 | ₩5,806 | ₩5,886 | ₩5,297 | ₩5,378 | -7.37% | 46만 |
|---|
| 2026.05.13 | ₩4,936 | ₩6,020 | ₩4,548 | ₩5,712 | +15.72% | 88.7만 |
|---|
| 2026.05.12 | ₩5,003 | ₩5,311 | ₩4,869 | ₩5,164 | +3.21% | 18.1만 |
|---|
| 2026.05.11 | ₩4,535 | ₩4,976 | ₩4,468 | ₩4,883 | +7.67% | 15.9만 |
|---|
| 2026.05.08 | ₩4,281 | ₩4,588 | ₩4,281 | ₩4,535 | +5.94% | 10.1만 |
|---|
| 2026.05.07 | ₩4,428 | ₩4,562 | ₩4,147 | ₩4,361 | -1.51% | 24.9만 |
|---|
| 2026.05.06 | ₩4,802 | ₩4,909 | ₩4,334 | ₩4,588 | -4.46% | 43.2만 |
|---|
| 2026.05.05 | ₩5,351 | ₩5,444 | ₩4,990 | ₩4,990 | -6.75% | 24.9만 |
|---|
| 2026.05.04 | ₩4,976 | ₩5,404 | ₩4,789 | ₩5,391 | +8.33% | 22.6만 |
|---|
| 2026.05.01 | ₩4,990 | ₩5,097 | ₩4,655 | ₩4,976 | -0.27% | 18.3만 |
|---|
| 2026.04.30 | ₩5,244 | ₩5,244 | ₩4,950 | ₩4,990 | -4.85% | 18.4만 |
|---|
| 2026.04.29 | ₩5,070 | ₩5,284 | ₩4,816 | ₩5,257 | +3.69% | 46.2만 |
|---|
| 2026.04.28 | ₩4,682 | ₩5,030 | ₩4,495 | ₩5,016 | +7.14% | 29.6만 |
|---|
| 2026.04.27 | ₩4,535 | ₩4,816 | ₩4,481 | ₩4,669 | +2.95% | 38.5만 |
|---|
| 2026.04.24 | ₩3,946 | ₩4,655 | ₩3,705 | ₩4,481 | +13.56% | 82.6만 |
|---|
| 2026.04.23 | ₩3,344 | ₩4,040 | ₩3,304 | ₩3,933 | +17.60% | 79.9만 |
|---|
| 2026.04.22 | ₩3,411 | ₩3,478 | ₩3,224 | ₩3,344 | -1.96% | 27.3만 |
|---|
| 2026.04.21 | ₩3,103 | ₩3,411 | ₩3,103 | ₩3,264 | +5.17% | 24.1만 |
|---|
| 2026.04.20 | ₩3,037 | ₩3,144 | ₩2,996 | ₩3,103 | +2.20% | 4만 |
|---|
| 2026.04.17 | ₩3,130 | ₩3,157 | ₩2,876 | ₩3,050 | -2.56% | 25.8만 |
|---|
| 2026.04.16 | ₩3,077 | ₩3,211 | ₩3,063 | ₩3,197 | +3.91% | 8.1만 |
|---|
| 2026.04.15 | ₩2,983 | ₩3,117 | ₩2,916 | ₩3,077 | +3.14% | 15.5만 |
|---|
| 2026.04.14 | ₩3,130 | ₩3,251 | ₩2,849 | ₩2,943 | -5.98% | 23.5만 |
|---|
| 2026.04.13 | ₩3,050 | ₩3,251 | ₩2,970 | ₩3,157 | +3.51% | 22.5만 |
|---|
| 2026.04.10 | ₩2,943 | ₩3,037 | ₩2,876 | ₩2,983 | +1.36% | 19만 |
|---|
| 2026.04.09 | ₩3,384 | ₩3,438 | ₩2,903 | ₩2,956 | -12.65% | 36.9만 |
|---|
| 2026.04.08 | ₩3,612 | ₩3,612 | ₩3,144 | ₩3,344 | -7.41% | 41.9만 |
|---|
| 2026.04.07 | ₩3,866 | ₩4,013 | ₩3,665 | ₩3,786 | -2.08% | 24.3만 |
|---|
| 2026.04.06 | ₩3,331 | ₩3,879 | ₩3,211 | ₩3,839 | +15.26% | 46.5만 |
|---|
| 2026.04.02 | ₩3,237 | ₩3,518 | ₩3,211 | ₩3,331 | +2.89% | 32.1만 |
|---|
| 2026.04.01 | ₩3,411 | ₩3,505 | ₩3,184 | ₩3,224 | -5.49% | 19.9만 |
|---|
| 2026.03.31 | ₩3,679 | ₩3,705 | ₩3,371 | ₩3,478 | -5.45% | 36.6만 |
|---|
| 2026.03.30 | ₩3,786 | ₩3,812 | ₩3,598 | ₩3,679 | -2.83% | 15.8만 |
|---|
| 2026.03.27 | ₩3,732 | ₩3,866 | ₩3,598 | ₩3,759 | +0.72% | 27.7만 |
|---|
| 2026.03.26 | ₩3,786 | ₩3,986 | ₩3,652 | ₩3,732 | -1.41% | 28.9만 |
|---|
| 2026.03.25 | ₩3,692 | ₩3,812 | ₩3,598 | ₩3,786 | +2.54% | 19.6만 |
|---|
| 2026.03.24 | ₩3,665 | ₩3,879 | ₩3,665 | ₩3,732 | +1.82% | 17.6만 |
|---|
| 2026.03.23 | ₩3,719 | ₩3,719 | ₩3,478 | ₩3,625 | -2.52% | 22.3만 |
|---|
| 2026.03.20 | ₩3,826 | ₩3,893 | ₩3,572 | ₩3,732 | -2.45% | 24.6만 |
|---|
| 2026.03.19 | ₩3,679 | ₩4,013 | ₩3,612 | ₩3,799 | +3.27% | 32.8만 |
|---|
| 2026.03.18 | ₩3,692 | ₩4,013 | ₩3,679 | ₩3,746 | +1.45% | 36.9만 |
|---|
| 2026.03.17 | ₩3,772 | ₩3,946 | ₩3,665 | ₩3,786 | +0.35% | 28.3만 |
|---|
| 2026.03.16 | ₩3,598 | ₩3,893 | ₩3,505 | ₩3,732 | +3.72% | 18.9만 |
|---|
| 2026.03.13 | ₩3,572 | ₩4,254 | ₩3,545 | ₩3,598 | +0.75% | 74.6만 |
|---|
| 2026.03.12 | ₩3,933 | ₩3,973 | ₩3,090 | ₩3,572 | -9.18% | 84만 |
|---|
| 2026.03.11 | ₩3,438 | ₩4,013 | ₩3,398 | ₩3,946 | +14.79% | 33.4만 |
|---|
| 2026.03.10 | ₩3,532 | ₩3,598 | ₩3,344 | ₩3,451 | -2.27% | 21.5만 |
|---|
| 2026.03.09 | ₩3,491 | ₩3,625 | ₩3,411 | ₩3,558 | +1.92% | 21.3만 |
|---|
| 2026.03.06 | ₩3,558 | ₩3,786 | ₩3,331 | ₩3,358 | -5.64% | 30.7만 |
|---|
| 2026.03.05 | ₩3,558 | ₩3,799 | ₩3,371 | ₩3,505 | -1.50% | 20.9만 |
|---|
| 2026.03.04 | ₩3,652 | ₩3,786 | ₩3,344 | ₩3,438 | -5.86% | 21.4만 |
|---|
| 2026.03.03 | ₩4,027 | ₩4,267 | ₩3,545 | ₩3,652 | -9.30% | 60.3만 |
|---|
| 2026.03.02 | ₩3,558 | ₩4,027 | ₩3,478 | ₩3,933 | +10.53% | 50만 |
|---|
| 2026.02.27 | ₩3,318 | ₩3,478 | ₩3,251 | ₩3,398 | +2.42% | 14.2만 |
|---|
| 2026.02.26 | ₩3,144 | ₩3,344 | ₩2,996 | ₩3,291 | +4.68% | 11.8만 |
|---|
| 2026.02.25 | ₩3,224 | ₩3,237 | ₩3,010 | ₩3,184 | -1.24% | 13.2만 |
|---|
| 2026.02.24 | ₩3,184 | ₩3,264 | ₩3,144 | ₩3,224 | +1.26% | 4.7만 |
|---|
| 2026.02.23 | ₩3,665 | ₩3,705 | ₩3,117 | ₩3,184 | -13.14% | 23.6만 |
|---|
| 2026.02.20 | ₩3,960 | ₩3,973 | ₩3,304 | ₩3,558 | -10.14% | 50.5만 |
|---|
| 2026.02.19 | ₩3,679 | ₩4,040 | ₩3,639 | ₩3,879 | +5.45% | 33.2만 |
|---|
| 2026.02.18 | ₩3,465 | ₩3,679 | ₩3,465 | ₩3,585 | +3.47% | 22.8만 |
|---|
| 2026.02.17 | ₩3,425 | ₩3,545 | ₩3,291 | ₩3,371 | -1.56% | 17.4만 |
|---|
| 2026.02.13 | ₩2,956 | ₩3,491 | ₩2,823 | ₩3,398 | +14.93% | 21.1만 |
|---|
| 2026.02.12 | ₩3,090 | ₩3,103 | ₩2,836 | ₩2,970 | -3.90% | 13.2만 |
|---|
| 2026.02.11 | ₩3,184 | ₩3,358 | ₩3,103 | ₩3,130 | -1.68% | 11.7만 |
|---|
| 2026.02.10 | ₩3,170 | ₩3,251 | ₩3,090 | ₩3,144 | -0.84% | 10만 |
|---|
| 2026.02.09 | ₩3,050 | ₩3,211 | ₩3,010 | ₩3,144 | +3.07% | 12.3만 |
|---|
| 2026.02.06 | ₩2,930 | ₩3,157 | ₩2,809 | ₩3,063 | +4.57% | 17.3만 |
|---|
| 2026.02.05 | ₩3,037 | ₩3,063 | ₩2,689 | ₩2,889 | -4.85% | 16.5만 |
|---|
| 2026.02.04 | ₩2,943 | ₩3,184 | ₩2,836 | ₩3,077 | +4.55% | 27.5만 |
|---|
| 2026.02.03 | ₩3,291 | ₩3,304 | ₩2,782 | ₩2,943 | -10.57% | 27.4만 |
|---|
| 2026.02.02 | ₩3,585 | ₩3,679 | ₩3,144 | ₩3,251 | -9.33% | 27.2만 |
|---|
| 2026.01.30 | ₩3,786 | ₩3,933 | ₩3,639 | ₩3,719 | -1.77% | 13.9만 |
|---|
| 2026.01.29 | ₩4,414 | ₩4,615 | ₩3,866 | ₩3,879 | -12.12% | 43.9만 |
|---|
| 2026.01.28 | ₩4,013 | ₩4,602 | ₩3,946 | ₩4,374 | +9.00% | 95.3만 |
|---|
| 2026.01.27 | ₩3,398 | ₩4,013 | ₩3,398 | ₩3,946 | +16.14% | 51만 |
|---|
| 2026.01.26 | ₩3,157 | ₩3,331 | ₩3,010 | ₩3,304 | +4.66% | 19.5만 |
|---|
| 2026.01.23 | ₩2,996 | ₩3,224 | ₩2,996 | ₩3,077 | +2.68% | 19만 |
|---|
| 2026.01.22 | ₩2,943 | ₩3,010 | ₩2,889 | ₩2,956 | +0.45% | 5.9만 |
|---|
| 2026.01.21 | ₩2,782 | ₩2,983 | ₩2,782 | ₩2,916 | +4.81% | 12.6만 |
|---|
| 2026.01.20 | ₩2,849 | ₩2,863 | ₩2,689 | ₩2,742 | -3.76% | 10.7만 |
|---|
| 2026.01.16 | ₩2,903 | ₩3,010 | ₩2,716 | ₩2,876 | -0.92% | 18.8만 |
|---|
| 2026.01.15 | ₩2,996 | ₩2,996 | ₩2,742 | ₩2,836 | -5.36% | 12.9만 |
|---|
| 2026.01.14 | ₩3,170 | ₩3,170 | ₩2,956 | ₩2,983 | -5.91% | 24.4만 |
|---|
| 2026.01.13 | ₩3,197 | ₩3,277 | ₩3,037 | ₩3,157 | -1.26% | 19만 |
|---|
| 2026.01.12 | ₩2,943 | ₩3,251 | ₩2,876 | ₩3,130 | +6.36% | 24.3만 |
|---|
| 2026.01.09 | ₩3,117 | ₩3,117 | ₩2,863 | ₩2,889 | -7.30% | 15만 |
|---|
| 2026.01.08 | ₩3,197 | ₩3,237 | ₩3,077 | ₩3,117 | -2.51% | 14.2만 |
|---|
| 2026.01.07 | ₩3,224 | ₩3,318 | ₩2,996 | ₩3,237 | +0.41% | 29.6만 |
|---|
| 2026.01.06 | ₩2,823 | ₩3,277 | ₩2,769 | ₩3,197 | +13.27% | 51.4만 |
|---|
| 2026.01.05 | ₩2,675 | ₩2,863 | ₩2,515 | ₩2,796 | +4.50% | 30만 |
|---|
| 2026.01.02 | ₩2,528 | ₩2,635 | ₩2,408 | ₩2,595 | +2.65% | 17.3만 |
|---|
| 2025.12.31 | ₩2,274 | ₩2,568 | ₩2,180 | ₩2,528 | +11.18% | 74.4만 |
|---|
| 2025.12.30 | ₩2,207 | ₩2,207 | ₩1,993 | ₩2,100 | -4.85% | 68.2만 |
|---|
| 2025.12.29 | ₩2,114 | ₩2,234 | ₩2,114 | ₩2,194 | +3.80% | 15.4만 |
|---|
| 2025.12.26 | ₩2,221 | ₩2,274 | ₩2,100 | ₩2,114 | -4.82% | 13.9만 |
|---|
| 2025.12.24 | ₩2,287 | ₩2,314 | ₩2,221 | ₩2,274 | -0.58% | 7.2만 |
|---|
| 2025.12.23 | ₩2,261 | ₩2,301 | ₩2,221 | ₩2,287 | +1.18% | 8.7만 |
|---|
| 2025.12.22 | ₩2,127 | ₩2,301 | ₩2,127 | ₩2,261 | +6.29% | 8.8만 |
|---|
| 2025.12.19 | ₩2,207 | ₩2,234 | ₩2,100 | ₩2,114 | -4.24% | 39.4만 |
|---|
| 2025.12.18 | ₩2,247 | ₩2,274 | ₩2,180 | ₩2,180 | -2.98% | 5.4만 |
|---|
| 2025.12.17 | ₩2,247 | ₩2,328 | ₩2,167 | ₩2,247 | 0.00% | 19.6만 |
|---|
| 2025.12.16 | ₩2,368 | ₩2,368 | ₩2,180 | ₩2,194 | -7.34% | 8.2만 |
|---|
| 2025.12.15 | ₩2,609 | ₩2,609 | ₩2,328 | ₩2,341 | -10.26% | 9.9만 |
|---|
| 2025.12.12 | ₩2,609 | ₩2,649 | ₩2,502 | ₩2,595 | -0.51% | 13.4만 |
|---|
| 2025.12.11 | ₩2,408 | ₩2,609 | ₩2,287 | ₩2,595 | +7.78% | 24.5만 |
|---|
| 2025.12.10 | ₩2,207 | ₩2,435 | ₩2,180 | ₩2,381 | +7.88% | 21.9만 |
|---|
| 2025.12.09 | ₩2,247 | ₩2,314 | ₩2,194 | ₩2,221 | -1.19% | 17.8만 |
|---|
| 2025.12.08 | ₩2,207 | ₩2,354 | ₩2,140 | ₩2,221 | +0.61% | 15.3만 |
|---|
| 2025.12.05 | ₩2,395 | ₩2,408 | ₩2,194 | ₩2,221 | -7.26% | 24.7만 |
|---|
| 2025.12.04 | ₩2,194 | ₩2,408 | ₩2,167 | ₩2,395 | +9.15% | 16.7만 |
|---|
| 2025.12.03 | ₩2,087 | ₩2,221 | ₩2,073 | ₩2,221 | +6.41% | 13.3만 |
|---|
| 2025.12.02 | ₩2,100 | ₩2,167 | ₩2,060 | ₩2,087 | -0.64% | 8.9만 |
|---|
| 2025.12.01 | ₩2,234 | ₩2,274 | ₩2,114 | ₩2,127 | -4.79% | 15.3만 |
|---|
| 2025.11.28 | ₩2,167 | ₩2,234 | ₩2,167 | ₩2,221 | +2.47% | 4.4만 |
|---|
| 2025.11.26 | ₩2,140 | ₩2,207 | ₩2,114 | ₩2,140 | 0.00% | 8.9만 |
|---|
| 2025.11.25 | ₩2,207 | ₩2,207 | ₩2,100 | ₩2,140 | -3.03% | 13.7만 |
|---|
| 2025.11.24 | ₩2,207 | ₩2,247 | ₩2,060 | ₩2,207 | 0.00% | 16.9만 |
|---|
| 2025.11.21 | ₩2,167 | ₩2,221 | ₩1,993 | ₩2,167 | 0.00% | 26.3만 |
|---|
| 2025.11.20 | ₩2,180 | ₩2,234 | ₩2,140 | ₩2,194 | +0.61% | 13.7만 |
|---|
| 2025.11.19 | ₩2,207 | ₩2,247 | ₩2,127 | ₩2,180 | -1.21% | 14.6만 |
|---|
| 2025.11.18 | ₩2,207 | ₩2,287 | ₩2,180 | ₩2,247 | +1.82% | 13.1만 |
|---|
| 2025.11.17 | ₩2,180 | ₩2,341 | ₩2,100 | ₩2,234 | +2.45% | 12.8만 |
|---|
| 2025.11.14 | ₩2,194 | ₩2,261 | ₩2,127 | ₩2,194 | 0.00% | 12.1만 |
|---|
| 2025.11.13 | ₩2,354 | ₩2,421 | ₩2,114 | ₩2,194 | -6.82% | 12.5만 |
|---|
| 2025.11.12 | ₩2,381 | ₩2,448 | ₩2,234 | ₩2,274 | -4.49% | 19.1만 |
|---|
| 2025.11.11 | ₩2,395 | ₩2,448 | ₩2,354 | ₩2,395 | 0.00% | 12.2만 |
|---|
| 2025.11.10 | ₩2,341 | ₩2,408 | ₩2,301 | ₩2,381 | +1.71% | 4.9만 |
|---|
| 2025.11.07 | ₩2,475 | ₩2,488 | ₩2,274 | ₩2,341 | -5.41% | 14만 |
|---|
| 2025.11.06 | ₩2,381 | ₩2,528 | ₩2,354 | ₩2,475 | +3.93% | 41.2만 |
|---|
| 2025.11.05 | ₩2,354 | ₩2,368 | ₩2,274 | ₩2,328 | -1.14% | 6.2만 |
|---|
| 2025.11.04 | ₩2,368 | ₩2,408 | ₩2,287 | ₩2,341 | -1.13% | 5만 |
|---|
| 2025.11.03 | ₩2,502 | ₩2,528 | ₩2,368 | ₩2,435 | -2.67% | 6만 |
|---|
| 2025.10.31 | ₩2,568 | ₩2,675 | ₩2,341 | ₩2,502 | -2.60% | 10만 |
|---|
| 2025.10.30 | ₩2,488 | ₩2,689 | ₩2,421 | ₩2,635 | +5.91% | 11.3만 |
|---|
| 2025.10.29 | ₩2,421 | ₩2,542 | ₩2,421 | ₩2,488 | +2.76% | 13.1만 |
|---|
| 2025.10.28 | ₩2,448 | ₩2,488 | ₩2,368 | ₩2,381 | -2.73% | 9.5만 |
|---|
| 2025.10.27 | ₩2,408 | ₩2,555 | ₩2,408 | ₩2,488 | +3.33% | 5.7만 |
|---|
| 2025.10.24 | ₩2,488 | ₩2,635 | ₩2,368 | ₩2,502 | +0.54% | 10.9만 |
|---|
| 2025.10.23 | ₩2,408 | ₩2,488 | ₩2,328 | ₩2,461 | +2.22% | 25.5만 |
|---|
| 2025.10.22 | ₩2,247 | ₩2,395 | ₩2,234 | ₩2,261 | +0.60% | 21.1만 |
|---|
| 2025.10.21 | ₩2,314 | ₩2,314 | ₩2,247 | ₩2,274 | -1.73% | 8만 |
|---|
| 2025.10.20 | ₩2,261 | ₩2,368 | ₩2,261 | ₩2,314 | +2.37% | 10.1만 |
|---|
| 2025.10.17 | ₩2,314 | ₩2,341 | ₩2,207 | ₩2,247 | -2.89% | 8.3만 |
|---|
| 2025.10.16 | ₩2,448 | ₩2,448 | ₩2,314 | ₩2,354 | -3.83% | 7.8만 |
|---|
| 2025.10.15 | ₩2,408 | ₩2,448 | ₩2,341 | ₩2,408 | 0.00% | 3.6만 |
|---|
| 2025.10.14 | ₩2,301 | ₩2,421 | ₩2,301 | ₩2,395 | +4.07% | 6만 |
|---|
| 2025.10.13 | ₩2,354 | ₩2,408 | ₩2,314 | ₩2,354 | 0.00% | 10.1만 |
|---|
| 2025.10.10 | ₩2,488 | ₩2,582 | ₩2,328 | ₩2,328 | -6.45% | 8.3만 |
|---|