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 | ₩1,795 | ₩1,688 | ₩1,768 | +4.76% | 31.8만 |
| 2026.10.08 | ₩1,755 | ₩1,755 | ₩1,661 | ₩1,688 | -3.82% | 39.1만 |
| 2026.10.07 | ₩1,835 | ₩1,848 | ₩1,741 | ₩1,741 | -5.11% | 17.6만 |
| 2026.10.06 | ₩1,848 | ₩1,902 | ₩1,822 | ₩1,822 | -1.45% | 20.9만 |
| 2026.10.05 | ₩1,808 | ₩1,956 | ₩1,795 | ₩1,835 | +1.48% | 46.9만 |
| 2026.10.02 | ₩1,875 | ₩1,956 | ₩1,795 | ₩1,848 | -1.43% | 49.1만 |
| 2026.10.01 | ₩1,956 | ₩1,956 | ₩1,848 | ₩1,889 | -3.42% | 35.9만 |
| 2026.09.30 | ₩1,915 | ₩1,969 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,942 |
| +1.40% |
| 97.4만 |
| 2026.09.29 | ₩1,996 | ₩2,049 | ₩1,929 | ₩1,942 | -2.68% | 50.2만 |
|---|
| 2026.09.28 | ₩1,982 | ₩2,183 | ₩1,915 | ₩2,036 | +2.70% | 88.8만 |
|---|
| 2026.09.25 | ₩1,996 | ₩2,183 | ₩1,808 | ₩2,157 | +8.05% | 249.2만 |
|---|
| 2026.09.24 | ₩1,982 | ₩2,264 | ₩1,956 | ₩1,969 | -0.68% | 363.8만 |
|---|
| 2026.09.23 | ₩2,009 | ₩2,009 | ₩1,969 | ₩1,969 | -2.00% | 41.5만 |
|---|
| 2026.09.22 | ₩2,023 | ₩2,023 | ₩1,996 | ₩2,009 | -0.66% | 53.6만 |
|---|
| 2026.09.21 | ₩2,009 | ₩2,023 | ₩1,982 | ₩1,996 | -0.67% | 31.6만 |
|---|
| 2026.09.18 | ₩2,023 | ₩2,130 | ₩1,969 | ₩2,036 | +0.66% | 206.3만 |
|---|
| 2026.09.17 | ₩2,009 | ₩2,023 | ₩2,009 | ₩2,023 | +0.67% | 45.3만 |
|---|
| 2026.09.16 | ₩1,996 | ₩2,023 | ₩1,969 | ₩1,996 | 0.00% | 42.5만 |
|---|
| 2026.09.15 | ₩1,996 | ₩2,023 | ₩1,969 | ₩2,009 | +0.67% | 34.5만 |
|---|
| 2026.09.14 | ₩2,049 | ₩2,049 | ₩1,956 | ₩1,996 | -2.61% | 193.9만 |
|---|
| 2026.09.11 | ₩2,049 | ₩2,076 | ₩2,036 | ₩2,063 | +0.65% | 73.8만 |
|---|
| 2026.09.10 | ₩2,090 | ₩2,090 | ₩2,049 | ₩2,063 | -1.28% | 52.3만 |
|---|
| 2026.09.09 | ₩2,076 | ₩2,090 | ₩2,049 | ₩2,076 | 0.00% | 45만 |
|---|
| 2026.09.08 | ₩2,063 | ₩2,090 | ₩2,049 | ₩2,063 | 0.00% | 64.7만 |
|---|
| 2026.09.04 | ₩2,036 | ₩2,063 | ₩2,023 | ₩2,049 | +0.66% | 114.8만 |
|---|
| 2026.09.03 | ₩2,063 | ₩2,063 | ₩2,023 | ₩2,049 | -0.65% | 46.2만 |
|---|
| 2026.09.02 | ₩2,049 | ₩2,076 | ₩2,023 | ₩2,063 | +0.65% | 96.6만 |
|---|
| 2026.09.01 | ₩2,076 | ₩2,090 | ₩2,049 | ₩2,076 | 0.00% | 82.5만 |
|---|
| 2026.08.31 | ₩2,049 | ₩2,116 | ₩2,023 | ₩2,063 | +0.65% | 66.6만 |
|---|
| 2026.08.28 | ₩1,982 | ₩2,076 | ₩1,982 | ₩2,049 | +3.38% | 81.7만 |
|---|
| 2026.08.27 | ₩2,076 | ₩2,090 | ₩2,009 | ₩2,009 | -3.23% | 52.4만 |
|---|
| 2026.08.26 | ₩1,982 | ₩2,103 | ₩1,969 | ₩2,076 | +4.73% | 80.3만 |
|---|
| 2026.08.25 | ₩1,969 | ₩2,023 | ₩1,969 | ₩1,982 | +0.68% | 31만 |
|---|
| 2026.08.24 | ₩2,076 | ₩2,103 | ₩1,982 | ₩2,009 | -3.23% | 50.2만 |
|---|
| 2026.08.21 | ₩2,157 | ₩2,237 | ₩2,103 | ₩2,103 | -2.48% | 7.5만 |
|---|
| 2026.08.20 | ₩2,157 | ₩2,317 | ₩2,157 | ₩2,183 | +1.24% | 20.8만 |
|---|
| 2026.08.19 | ₩2,143 | ₩2,237 | ₩2,103 | ₩2,183 | +1.87% | 29.2만 |
|---|
| 2026.08.18 | ₩2,170 | ₩2,183 | ₩2,090 | ₩2,116 | -2.47% | 11.2만 |
|---|
| 2026.08.17 | ₩2,277 | ₩2,304 | ₩2,116 | ₩2,157 | -5.29% | 27.4만 |
|---|
| 2026.08.14 | ₩2,277 | ₩2,344 | ₩2,197 | ₩2,224 | -2.35% | 35.8만 |
|---|
| 2026.08.13 | ₩2,157 | ₩2,384 | ₩2,157 | ₩2,264 | +4.97% | 88.2만 |
|---|
| 2026.08.12 | ₩2,076 | ₩2,250 | ₩2,036 | ₩2,210 | +6.45% | 200.6만 |
|---|
| 2026.08.11 | ₩2,076 | ₩2,157 | ₩1,889 | ₩2,076 | 0.00% | 513.4만 |
|---|
| 2026.08.10 | ₩2,826 | ₩3,041 | ₩2,813 | ₩3,000 | +6.16% | 40.5만 |
|---|
| 2026.08.07 | ₩2,853 | ₩2,960 | ₩2,746 | ₩2,759 | -3.29% | 13.8만 |
|---|
| 2026.08.06 | ₩2,786 | ₩3,054 | ₩2,773 | ₩2,880 | +3.37% | 30.1만 |
|---|
| 2026.08.05 | ₩2,866 | ₩2,880 | ₩2,706 | ₩2,746 | -4.21% | 7.7만 |
|---|
| 2026.08.04 | ₩2,880 | ₩2,947 | ₩2,813 | ₩2,826 | -1.86% | 8.9만 |
|---|
| 2026.08.03 | ₩2,826 | ₩3,014 | ₩2,826 | ₩2,893 | +2.37% | 9.3만 |
|---|
| 2026.07.31 | ₩2,974 | ₩2,974 | ₩2,813 | ₩2,933 | -1.35% | 15.1만 |
|---|
| 2026.07.30 | ₩2,786 | ₩2,933 | ₩2,786 | ₩2,893 | +3.85% | 10.5만 |
|---|
| 2026.07.29 | ₩2,813 | ₩2,866 | ₩2,746 | ₩2,813 | 0.00% | 18.7만 |
|---|
| 2026.07.28 | ₩2,880 | ₩2,960 | ₩2,679 | ₩2,719 | -5.58% | 11.1만 |
|---|
| 2026.07.27 | ₩2,933 | ₩2,960 | ₩2,853 | ₩2,853 | -2.74% | 8.3만 |
|---|
| 2026.07.24 | ₩3,201 | ₩3,268 | ₩2,893 | ₩2,920 | -8.79% | 13.8만 |
|---|
| 2026.07.23 | ₩3,081 | ₩3,322 | ₩3,081 | ₩3,215 | +4.35% | 26.7만 |
|---|
| 2026.07.22 | ₩3,081 | ₩3,134 | ₩2,853 | ₩2,987 | -3.04% | 20.5만 |
|---|
| 2026.07.21 | ₩2,813 | ₩3,081 | ₩2,800 | ₩3,027 | +7.62% | 22만 |
|---|
| 2026.07.20 | ₩2,786 | ₩2,947 | ₩2,719 | ₩2,813 | +0.96% | 26.5만 |
|---|
| 2026.07.17 | ₩2,974 | ₩3,041 | ₩2,706 | ₩2,840 | -4.50% | 50.7만 |
|---|
| 2026.07.16 | ₩3,188 | ₩3,188 | ₩2,773 | ₩2,960 | -7.14% | 42.7만 |
|---|
| 2026.07.15 | ₩3,349 | ₩3,389 | ₩3,134 | ₩3,188 | -4.80% | 8만 |
|---|
| 2026.07.14 | ₩3,456 | ₩3,509 | ₩3,268 | ₩3,335 | -3.49% | 10.5만 |
|---|
| 2026.07.13 | ₩3,362 | ₩3,550 | ₩3,362 | ₩3,416 | +1.59% | 10.6만 |
|---|
| 2026.07.10 | ₩3,309 | ₩3,389 | ₩3,228 | ₩3,295 | -0.40% | 18.4만 |
|---|
| 2026.07.09 | ₩3,362 | ₩3,375 | ₩3,134 | ₩3,322 | -1.20% | 22.9만 |
|---|
| 2026.07.08 | ₩3,389 | ₩3,536 | ₩3,175 | ₩3,362 | -0.79% | 16.8만 |
|---|
| 2026.07.07 | ₩3,255 | ₩3,416 | ₩3,255 | ₩3,322 | +2.06% | 10.2만 |
|---|
| 2026.07.06 | ₩3,228 | ₩3,469 | ₩3,148 | ₩3,268 | +1.24% | 14.6만 |
|---|
| 2026.07.02 | ₩3,375 | ₩3,523 | ₩3,255 | ₩3,255 | -3.57% | 9만 |
|---|
| 2026.07.01 | ₩3,402 | ₩3,469 | ₩3,268 | ₩3,322 | -2.36% | 9.2만 |
|---|
| 2026.06.30 | ₩3,469 | ₩3,576 | ₩3,429 | ₩3,456 | -0.39% | 20.8만 |
|---|
| 2026.06.29 | ₩3,255 | ₩3,576 | ₩3,255 | ₩3,509 | +7.82% | 20.5만 |
|---|
| 2026.06.26 | ₩2,960 | ₩3,215 | ₩2,960 | ₩3,215 | +8.60% | 12.7만 |
|---|
| 2026.06.25 | ₩2,840 | ₩3,108 | ₩2,759 | ₩3,027 | +6.60% | 58.4만 |
|---|
| 2026.06.24 | ₩2,920 | ₩3,027 | ₩2,759 | ₩2,840 | -2.75% | 32.6만 |
|---|
| 2026.06.23 | ₩2,866 | ₩3,148 | ₩2,866 | ₩2,960 | +3.27% | 31만 |
|---|
| 2026.06.22 | ₩3,161 | ₩3,161 | ₩2,813 | ₩2,987 | -5.51% | 49.2만 |
|---|
| 2026.06.18 | ₩3,349 | ₩3,389 | ₩3,054 | ₩3,094 | -7.60% | 45.1만 |
|---|
| 2026.06.17 | ₩3,550 | ₩3,630 | ₩3,416 | ₩3,416 | -3.77% | 28.1만 |
|---|
| 2026.06.16 | ₩3,684 | ₩3,791 | ₩3,536 | ₩3,563 | -3.27% | 21.1만 |
|---|
| 2026.06.15 | ₩3,724 | ₩3,831 | ₩3,563 | ₩3,724 | 0.00% | 56.4만 |
|---|
| 2026.06.12 | ₩3,844 | ₩4,059 | ₩3,724 | ₩3,818 | -0.70% | 38.8만 |
|---|
| 2026.06.11 | ₩4,085 | ₩4,152 | ₩3,818 | ₩3,884 | -4.92% | 21.3만 |
|---|
| 2026.06.10 | ₩3,818 | ₩4,126 | ₩3,764 | ₩4,072 | +6.67% | 29.8만 |
|---|
| 2026.06.09 | ₩3,938 | ₩4,018 | ₩3,617 | ₩3,871 | -1.70% | 28.8만 |
|---|
| 2026.06.08 | ₩3,737 | ₩4,059 | ₩3,737 | ₩3,978 | +6.45% | 21만 |
|---|
| 2026.06.05 | ₩4,219 | ₩4,233 | ₩3,737 | ₩3,737 | -11.43% | 22.5만 |
|---|
| 2026.06.04 | ₩3,911 | ₩4,393 | ₩3,911 | ₩4,380 | +11.99% | 28.4만 |
|---|
| 2026.06.03 | ₩4,005 | ₩4,300 | ₩3,831 | ₩4,018 | +0.33% | 55.7만 |
|---|
| 2026.06.02 | ₩4,005 | ₩4,474 | ₩4,005 | ₩4,139 | +3.34% | 164.5만 |
|---|
| 2026.06.01 | ₩3,697 | ₩4,179 | ₩3,697 | ₩4,032 | +9.06% | 41.3만 |
|---|
| 2026.05.29 | ₩3,657 | ₩3,992 | ₩3,630 | ₩3,670 | +0.37% | 33만 |
|---|
| 2026.05.28 | ₩3,898 | ₩3,965 | ₩3,697 | ₩3,710 | -4.81% | 38.4만 |
|---|
| 2026.05.27 | ₩4,045 | ₩4,166 | ₩3,898 | ₩3,911 | -3.31% | 19.7만 |
|---|
| 2026.05.26 | ₩4,152 | ₩4,286 | ₩4,059 | ₩4,139 | -0.32% | 28.2만 |
|---|
| 2026.05.22 | ₩4,206 | ₩4,273 | ₩4,045 | ₩4,099 | -2.55% | 18.2만 |
|---|
| 2026.05.21 | ₩4,581 | ₩4,702 | ₩4,260 | ₩4,260 | -7.02% | 22.4만 |
|---|
| 2026.05.20 | ₩4,996 | ₩5,117 | ₩4,541 | ₩4,581 | -8.31% | 20.2만 |
|---|
| 2026.05.19 | ₩5,050 | ₩5,237 | ₩4,862 | ₩4,996 | -1.06% | 18.6만 |
|---|
| 2026.05.18 | ₩5,371 | ₩5,492 | ₩4,822 | ₩5,063 | -5.74% | 35.5만 |
|---|
| 2026.05.15 | ₩5,385 | ₩5,626 | ₩5,237 | ₩5,251 | -2.49% | 33.2만 |
|---|
| 2026.05.14 | ₩5,813 | ₩5,894 | ₩5,304 | ₩5,385 | -7.37% | 46만 |
|---|
| 2026.05.13 | ₩4,943 | ₩6,028 | ₩4,554 | ₩5,720 | +15.72% | 88.7만 |
|---|
| 2026.05.12 | ₩5,010 | ₩5,318 | ₩4,876 | ₩5,170 | +3.21% | 18.1만 |
|---|
| 2026.05.11 | ₩4,541 | ₩4,983 | ₩4,474 | ₩4,889 | +7.67% | 15.9만 |
|---|
| 2026.05.08 | ₩4,286 | ₩4,594 | ₩4,286 | ₩4,541 | +5.94% | 10.1만 |
|---|
| 2026.05.07 | ₩4,434 | ₩4,568 | ₩4,152 | ₩4,367 | -1.51% | 24.9만 |
|---|
| 2026.05.06 | ₩4,809 | ₩4,916 | ₩4,340 | ₩4,594 | -4.46% | 43.2만 |
|---|
| 2026.05.05 | ₩5,358 | ₩5,452 | ₩4,996 | ₩4,996 | -6.75% | 24.9만 |
|---|
| 2026.05.04 | ₩4,983 | ₩5,411 | ₩4,795 | ₩5,398 | +8.33% | 22.6만 |
|---|
| 2026.05.01 | ₩4,996 | ₩5,103 | ₩4,661 | ₩4,983 | -0.27% | 18.3만 |
|---|
| 2026.04.30 | ₩5,251 | ₩5,251 | ₩4,956 | ₩4,996 | -4.85% | 18.4만 |
|---|
| 2026.04.29 | ₩5,077 | ₩5,291 | ₩4,822 | ₩5,264 | +3.69% | 46.2만 |
|---|
| 2026.04.28 | ₩4,688 | ₩5,036 | ₩4,501 | ₩5,023 | +7.14% | 29.6만 |
|---|
| 2026.04.27 | ₩4,541 | ₩4,822 | ₩4,487 | ₩4,675 | +2.95% | 38.5만 |
|---|
| 2026.04.24 | ₩3,951 | ₩4,661 | ₩3,710 | ₩4,487 | +13.56% | 82.6만 |
|---|
| 2026.04.23 | ₩3,349 | ₩4,045 | ₩3,309 | ₩3,938 | +17.60% | 79.9만 |
|---|
| 2026.04.22 | ₩3,416 | ₩3,483 | ₩3,228 | ₩3,349 | -1.96% | 27.3만 |
|---|
| 2026.04.21 | ₩3,108 | ₩3,416 | ₩3,108 | ₩3,268 | +5.17% | 24.1만 |
|---|
| 2026.04.20 | ₩3,041 | ₩3,148 | ₩3,000 | ₩3,108 | +2.20% | 4만 |
|---|
| 2026.04.17 | ₩3,134 | ₩3,161 | ₩2,880 | ₩3,054 | -2.56% | 25.8만 |
|---|
| 2026.04.16 | ₩3,081 | ₩3,215 | ₩3,067 | ₩3,201 | +3.91% | 8.1만 |
|---|
| 2026.04.15 | ₩2,987 | ₩3,121 | ₩2,920 | ₩3,081 | +3.14% | 15.5만 |
|---|
| 2026.04.14 | ₩3,134 | ₩3,255 | ₩2,853 | ₩2,947 | -5.98% | 23.5만 |
|---|
| 2026.04.13 | ₩3,054 | ₩3,255 | ₩2,974 | ₩3,161 | +3.51% | 22.5만 |
|---|
| 2026.04.10 | ₩2,947 | ₩3,041 | ₩2,880 | ₩2,987 | +1.36% | 19만 |
|---|
| 2026.04.09 | ₩3,389 | ₩3,442 | ₩2,907 | ₩2,960 | -12.65% | 36.9만 |
|---|
| 2026.04.08 | ₩3,617 | ₩3,617 | ₩3,148 | ₩3,349 | -7.41% | 41.9만 |
|---|
| 2026.04.07 | ₩3,871 | ₩4,018 | ₩3,670 | ₩3,791 | -2.08% | 24.3만 |
|---|
| 2026.04.06 | ₩3,335 | ₩3,884 | ₩3,215 | ₩3,844 | +15.26% | 46.5만 |
|---|
| 2026.04.02 | ₩3,242 | ₩3,523 | ₩3,215 | ₩3,335 | +2.89% | 32.1만 |
|---|
| 2026.04.01 | ₩3,416 | ₩3,509 | ₩3,188 | ₩3,228 | -5.49% | 19.9만 |
|---|
| 2026.03.31 | ₩3,684 | ₩3,710 | ₩3,375 | ₩3,483 | -5.45% | 36.6만 |
|---|
| 2026.03.30 | ₩3,791 | ₩3,818 | ₩3,603 | ₩3,684 | -2.83% | 15.8만 |
|---|
| 2026.03.27 | ₩3,737 | ₩3,871 | ₩3,603 | ₩3,764 | +0.72% | 27.7만 |
|---|
| 2026.03.26 | ₩3,791 | ₩3,992 | ₩3,657 | ₩3,737 | -1.41% | 28.9만 |
|---|
| 2026.03.25 | ₩3,697 | ₩3,818 | ₩3,603 | ₩3,791 | +2.54% | 19.6만 |
|---|
| 2026.03.24 | ₩3,670 | ₩3,884 | ₩3,670 | ₩3,737 | +1.82% | 17.6만 |
|---|
| 2026.03.23 | ₩3,724 | ₩3,724 | ₩3,483 | ₩3,630 | -2.52% | 22.3만 |
|---|
| 2026.03.20 | ₩3,831 | ₩3,898 | ₩3,576 | ₩3,737 | -2.45% | 24.6만 |
|---|
| 2026.03.19 | ₩3,684 | ₩4,018 | ₩3,617 | ₩3,804 | +3.27% | 32.8만 |
|---|
| 2026.03.18 | ₩3,697 | ₩4,018 | ₩3,684 | ₩3,751 | +1.45% | 36.9만 |
|---|
| 2026.03.17 | ₩3,777 | ₩3,951 | ₩3,670 | ₩3,791 | +0.35% | 28.3만 |
|---|
| 2026.03.16 | ₩3,603 | ₩3,898 | ₩3,509 | ₩3,737 | +3.72% | 18.9만 |
|---|
| 2026.03.13 | ₩3,576 | ₩4,260 | ₩3,550 | ₩3,603 | +0.75% | 74.6만 |
|---|
| 2026.03.12 | ₩3,938 | ₩3,978 | ₩3,094 | ₩3,576 | -9.18% | 84만 |
|---|
| 2026.03.11 | ₩3,442 | ₩4,018 | ₩3,402 | ₩3,951 | +14.79% | 33.4만 |
|---|
| 2026.03.10 | ₩3,536 | ₩3,603 | ₩3,349 | ₩3,456 | -2.27% | 21.5만 |
|---|
| 2026.03.09 | ₩3,496 | ₩3,630 | ₩3,416 | ₩3,563 | +1.92% | 21.3만 |
|---|
| 2026.03.06 | ₩3,563 | ₩3,791 | ₩3,335 | ₩3,362 | -5.64% | 30.7만 |
|---|
| 2026.03.05 | ₩3,563 | ₩3,804 | ₩3,375 | ₩3,509 | -1.50% | 20.9만 |
|---|
| 2026.03.04 | ₩3,657 | ₩3,791 | ₩3,349 | ₩3,442 | -5.86% | 21.4만 |
|---|
| 2026.03.03 | ₩4,032 | ₩4,273 | ₩3,550 | ₩3,657 | -9.30% | 60.3만 |
|---|
| 2026.03.02 | ₩3,563 | ₩4,032 | ₩3,483 | ₩3,938 | +10.53% | 50만 |
|---|
| 2026.02.27 | ₩3,322 | ₩3,483 | ₩3,255 | ₩3,402 | +2.42% | 14.2만 |
|---|
| 2026.02.26 | ₩3,148 | ₩3,349 | ₩3,000 | ₩3,295 | +4.68% | 11.8만 |
|---|
| 2026.02.25 | ₩3,228 | ₩3,242 | ₩3,014 | ₩3,188 | -1.24% | 13.2만 |
|---|
| 2026.02.24 | ₩3,188 | ₩3,268 | ₩3,148 | ₩3,228 | +1.26% | 4.7만 |
|---|
| 2026.02.23 | ₩3,670 | ₩3,710 | ₩3,121 | ₩3,188 | -13.14% | 23.6만 |
|---|
| 2026.02.20 | ₩3,965 | ₩3,978 | ₩3,309 | ₩3,563 | -10.14% | 50.5만 |
|---|
| 2026.02.19 | ₩3,684 | ₩4,045 | ₩3,643 | ₩3,884 | +5.45% | 33.2만 |
|---|
| 2026.02.18 | ₩3,469 | ₩3,684 | ₩3,469 | ₩3,590 | +3.47% | 22.8만 |
|---|
| 2026.02.17 | ₩3,429 | ₩3,550 | ₩3,295 | ₩3,375 | -1.56% | 17.4만 |
|---|
| 2026.02.13 | ₩2,960 | ₩3,496 | ₩2,826 | ₩3,402 | +14.93% | 21.1만 |
|---|
| 2026.02.12 | ₩3,094 | ₩3,108 | ₩2,840 | ₩2,974 | -3.90% | 13.2만 |
|---|
| 2026.02.11 | ₩3,188 | ₩3,362 | ₩3,108 | ₩3,134 | -1.68% | 11.7만 |
|---|
| 2026.02.10 | ₩3,175 | ₩3,255 | ₩3,094 | ₩3,148 | -0.84% | 10만 |
|---|
| 2026.02.09 | ₩3,054 | ₩3,215 | ₩3,014 | ₩3,148 | +3.07% | 12.3만 |
|---|
| 2026.02.06 | ₩2,933 | ₩3,161 | ₩2,813 | ₩3,067 | +4.57% | 17.3만 |
|---|
| 2026.02.05 | ₩3,041 | ₩3,067 | ₩2,692 | ₩2,893 | -4.85% | 16.5만 |
|---|
| 2026.02.04 | ₩2,947 | ₩3,188 | ₩2,840 | ₩3,081 | +4.55% | 27.5만 |
|---|
| 2026.02.03 | ₩3,295 | ₩3,309 | ₩2,786 | ₩2,947 | -10.57% | 27.4만 |
|---|
| 2026.02.02 | ₩3,590 | ₩3,684 | ₩3,148 | ₩3,255 | -9.33% | 27.2만 |
|---|
| 2026.01.30 | ₩3,791 | ₩3,938 | ₩3,643 | ₩3,724 | -1.77% | 13.9만 |
|---|
| 2026.01.29 | ₩4,420 | ₩4,621 | ₩3,871 | ₩3,884 | -12.12% | 43.9만 |
|---|
| 2026.01.28 | ₩4,018 | ₩4,608 | ₩3,951 | ₩4,380 | +9.00% | 95.3만 |
|---|
| 2026.01.27 | ₩3,402 | ₩4,018 | ₩3,402 | ₩3,951 | +16.14% | 51만 |
|---|
| 2026.01.26 | ₩3,161 | ₩3,335 | ₩3,014 | ₩3,309 | +4.66% | 19.5만 |
|---|
| 2026.01.23 | ₩3,000 | ₩3,228 | ₩3,000 | ₩3,081 | +2.68% | 19만 |
|---|
| 2026.01.22 | ₩2,947 | ₩3,014 | ₩2,893 | ₩2,960 | +0.45% | 5.9만 |
|---|
| 2026.01.21 | ₩2,786 | ₩2,987 | ₩2,786 | ₩2,920 | +4.81% | 12.6만 |
|---|
| 2026.01.20 | ₩2,853 | ₩2,866 | ₩2,692 | ₩2,746 | -3.76% | 10.7만 |
|---|
| 2026.01.16 | ₩2,907 | ₩3,014 | ₩2,719 | ₩2,880 | -0.92% | 18.8만 |
|---|
| 2026.01.15 | ₩3,000 | ₩3,000 | ₩2,746 | ₩2,840 | -5.36% | 12.9만 |
|---|
| 2026.01.14 | ₩3,175 | ₩3,175 | ₩2,960 | ₩2,987 | -5.91% | 24.4만 |
|---|
| 2026.01.13 | ₩3,201 | ₩3,282 | ₩3,041 | ₩3,161 | -1.26% | 19만 |
|---|
| 2026.01.12 | ₩2,947 | ₩3,255 | ₩2,880 | ₩3,134 | +6.36% | 24.3만 |
|---|
| 2026.01.09 | ₩3,121 | ₩3,121 | ₩2,866 | ₩2,893 | -7.30% | 15만 |
|---|
| 2026.01.08 | ₩3,201 | ₩3,242 | ₩3,081 | ₩3,121 | -2.51% | 14.2만 |
|---|
| 2026.01.07 | ₩3,228 | ₩3,322 | ₩3,000 | ₩3,242 | +0.41% | 29.6만 |
|---|
| 2026.01.06 | ₩2,826 | ₩3,282 | ₩2,773 | ₩3,201 | +13.27% | 51.4만 |
|---|
| 2026.01.05 | ₩2,679 | ₩2,866 | ₩2,518 | ₩2,800 | +4.50% | 30만 |
|---|
| 2026.01.02 | ₩2,532 | ₩2,639 | ₩2,411 | ₩2,599 | +2.65% | 17.3만 |
|---|
| 2025.12.31 | ₩2,277 | ₩2,572 | ₩2,183 | ₩2,532 | +11.18% | 74.4만 |
|---|
| 2025.12.30 | ₩2,210 | ₩2,210 | ₩1,996 | ₩2,103 | -4.85% | 68.2만 |
|---|
| 2025.12.29 | ₩2,116 | ₩2,237 | ₩2,116 | ₩2,197 | +3.80% | 15.4만 |
|---|
| 2025.12.26 | ₩2,224 | ₩2,277 | ₩2,103 | ₩2,116 | -4.82% | 13.9만 |
|---|
| 2025.12.24 | ₩2,291 | ₩2,317 | ₩2,224 | ₩2,277 | -0.58% | 7.2만 |
|---|
| 2025.12.23 | ₩2,264 | ₩2,304 | ₩2,224 | ₩2,291 | +1.18% | 8.7만 |
|---|
| 2025.12.22 | ₩2,130 | ₩2,304 | ₩2,130 | ₩2,264 | +6.29% | 8.8만 |
|---|
| 2025.12.19 | ₩2,210 | ₩2,237 | ₩2,103 | ₩2,116 | -4.24% | 39.4만 |
|---|
| 2025.12.18 | ₩2,250 | ₩2,277 | ₩2,183 | ₩2,183 | -2.98% | 5.4만 |
|---|
| 2025.12.17 | ₩2,250 | ₩2,331 | ₩2,170 | ₩2,250 | 0.00% | 19.6만 |
|---|
| 2025.12.16 | ₩2,371 | ₩2,371 | ₩2,183 | ₩2,197 | -7.34% | 8.2만 |
|---|
| 2025.12.15 | ₩2,612 | ₩2,612 | ₩2,331 | ₩2,344 | -10.26% | 9.9만 |
|---|
| 2025.12.12 | ₩2,612 | ₩2,652 | ₩2,505 | ₩2,599 | -0.51% | 13.4만 |
|---|
| 2025.12.11 | ₩2,411 | ₩2,612 | ₩2,291 | ₩2,599 | +7.78% | 24.5만 |
|---|
| 2025.12.10 | ₩2,210 | ₩2,438 | ₩2,183 | ₩2,384 | +7.88% | 21.9만 |
|---|
| 2025.12.09 | ₩2,250 | ₩2,317 | ₩2,197 | ₩2,224 | -1.19% | 17.8만 |
|---|
| 2025.12.08 | ₩2,210 | ₩2,357 | ₩2,143 | ₩2,224 | +0.61% | 15.3만 |
|---|
| 2025.12.05 | ₩2,398 | ₩2,411 | ₩2,197 | ₩2,224 | -7.26% | 24.7만 |
|---|
| 2025.12.04 | ₩2,197 | ₩2,411 | ₩2,170 | ₩2,398 | +9.15% | 16.7만 |
|---|
| 2025.12.03 | ₩2,090 | ₩2,224 | ₩2,076 | ₩2,224 | +6.41% | 13.3만 |
|---|
| 2025.12.02 | ₩2,103 | ₩2,170 | ₩2,063 | ₩2,090 | -0.64% | 8.9만 |
|---|
| 2025.12.01 | ₩2,237 | ₩2,277 | ₩2,116 | ₩2,130 | -4.79% | 15.3만 |
|---|
| 2025.11.28 | ₩2,170 | ₩2,237 | ₩2,170 | ₩2,224 | +2.47% | 4.4만 |
|---|
| 2025.11.26 | ₩2,143 | ₩2,210 | ₩2,116 | ₩2,143 | 0.00% | 8.9만 |
|---|
| 2025.11.25 | ₩2,210 | ₩2,210 | ₩2,103 | ₩2,143 | -3.03% | 13.7만 |
|---|
| 2025.11.24 | ₩2,210 | ₩2,250 | ₩2,063 | ₩2,210 | 0.00% | 16.9만 |
|---|
| 2025.11.21 | ₩2,170 | ₩2,224 | ₩1,996 | ₩2,170 | 0.00% | 26.3만 |
|---|
| 2025.11.20 | ₩2,183 | ₩2,237 | ₩2,143 | ₩2,197 | +0.61% | 13.7만 |
|---|
| 2025.11.19 | ₩2,210 | ₩2,250 | ₩2,130 | ₩2,183 | -1.21% | 14.6만 |
|---|
| 2025.11.18 | ₩2,210 | ₩2,291 | ₩2,183 | ₩2,250 | +1.82% | 13.1만 |
|---|
| 2025.11.17 | ₩2,183 | ₩2,344 | ₩2,103 | ₩2,237 | +2.45% | 12.8만 |
|---|
| 2025.11.14 | ₩2,197 | ₩2,264 | ₩2,130 | ₩2,197 | 0.00% | 12.1만 |
|---|
| 2025.11.13 | ₩2,357 | ₩2,424 | ₩2,116 | ₩2,197 | -6.82% | 12.5만 |
|---|
| 2025.11.12 | ₩2,384 | ₩2,451 | ₩2,237 | ₩2,277 | -4.49% | 19.1만 |
|---|
| 2025.11.11 | ₩2,398 | ₩2,451 | ₩2,357 | ₩2,398 | 0.00% | 12.2만 |
|---|
| 2025.11.10 | ₩2,344 | ₩2,411 | ₩2,304 | ₩2,384 | +1.71% | 4.9만 |
|---|
| 2025.11.07 | ₩2,478 | ₩2,491 | ₩2,277 | ₩2,344 | -5.41% | 14만 |
|---|
| 2025.11.06 | ₩2,384 | ₩2,532 | ₩2,357 | ₩2,478 | +3.93% | 41.2만 |
|---|
| 2025.11.05 | ₩2,357 | ₩2,371 | ₩2,277 | ₩2,331 | -1.14% | 6.2만 |
|---|
| 2025.11.04 | ₩2,371 | ₩2,411 | ₩2,291 | ₩2,344 | -1.13% | 5만 |
|---|
| 2025.11.03 | ₩2,505 | ₩2,532 | ₩2,371 | ₩2,438 | -2.67% | 6만 |
|---|
| 2025.10.31 | ₩2,572 | ₩2,679 | ₩2,344 | ₩2,505 | -2.60% | 10만 |
|---|
| 2025.10.30 | ₩2,491 | ₩2,692 | ₩2,424 | ₩2,639 | +5.91% | 11.3만 |
|---|
| 2025.10.29 | ₩2,424 | ₩2,545 | ₩2,424 | ₩2,491 | +2.76% | 13.1만 |
|---|
| 2025.10.28 | ₩2,451 | ₩2,491 | ₩2,371 | ₩2,384 | -2.73% | 9.5만 |
|---|
| 2025.10.27 | ₩2,411 | ₩2,558 | ₩2,411 | ₩2,491 | +3.33% | 5.7만 |
|---|
| 2025.10.24 | ₩2,491 | ₩2,639 | ₩2,371 | ₩2,505 | +0.54% | 10.9만 |
|---|
| 2025.10.23 | ₩2,411 | ₩2,491 | ₩2,331 | ₩2,465 | +2.22% | 25.5만 |
|---|
| 2025.10.22 | ₩2,250 | ₩2,398 | ₩2,237 | ₩2,264 | +0.60% | 21.1만 |
|---|
| 2025.10.21 | ₩2,317 | ₩2,317 | ₩2,250 | ₩2,277 | -1.73% | 8만 |
|---|
| 2025.10.20 | ₩2,264 | ₩2,371 | ₩2,264 | ₩2,317 | +2.37% | 10.1만 |
|---|
| 2025.10.17 | ₩2,317 | ₩2,344 | ₩2,210 | ₩2,250 | -2.89% | 8.3만 |
|---|
| 2025.10.16 | ₩2,451 | ₩2,451 | ₩2,317 | ₩2,357 | -3.83% | 7.8만 |
|---|
| 2025.10.15 | ₩2,411 | ₩2,451 | ₩2,344 | ₩2,411 | 0.00% | 3.6만 |
|---|
| 2025.10.14 | ₩2,304 | ₩2,424 | ₩2,304 | ₩2,398 | +4.07% | 6만 |
|---|
| 2025.10.13 | ₩2,357 | ₩2,411 | ₩2,317 | ₩2,357 | 0.00% | 10.1만 |
|---|
| 2025.10.10 | ₩2,491 | ₩2,585 | ₩2,331 | ₩2,331 | -6.45% | 8.3만 |
|---|