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 | ₩1,690 | ₩1,797 | ₩1,690 | ₩1,770 | +4.76% | 31.8만 |
| 2026.10.08 | ₩1,757 | ₩1,757 | ₩1,663 | ₩1,690 | -3.82% | 39.1만 |
| 2026.10.07 | ₩1,837 | ₩1,851 | ₩1,743 | ₩1,743 | -5.11% | 17.6만 |
| 2026.10.06 | ₩1,851 | ₩1,904 | ₩1,824 | ₩1,824 | -1.45% | 20.9만 |
| 2026.10.05 | ₩1,811 | ₩1,958 | ₩1,797 | ₩1,837 | +1.48% | 46.9만 |
| 2026.10.02 | ₩1,878 | ₩1,958 | ₩1,797 | ₩1,851 | -1.43% | 49.1만 |
| 2026.10.01 | ₩1,958 | ₩1,958 | ₩1,851 | ₩1,891 | -3.42% | 35.9만 |
| 2026.09.30 | ₩1,918 | ₩1,971 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,945 |
| +1.40% |
| 97.4만 |
| 2026.09.29 | ₩1,998 | ₩2,052 | ₩1,931 | ₩1,945 | -2.68% | 50.2만 |
|---|
| 2026.09.28 | ₩1,985 | ₩2,186 | ₩1,918 | ₩2,039 | +2.70% | 88.8만 |
|---|
| 2026.09.25 | ₩1,998 | ₩2,186 | ₩1,811 | ₩2,159 | +8.05% | 249.2만 |
|---|
| 2026.09.24 | ₩1,985 | ₩2,267 | ₩1,958 | ₩1,971 | -0.68% | 363.8만 |
|---|
| 2026.09.23 | ₩2,012 | ₩2,012 | ₩1,971 | ₩1,971 | -2.00% | 41.5만 |
|---|
| 2026.09.22 | ₩2,025 | ₩2,025 | ₩1,998 | ₩2,012 | -0.66% | 53.6만 |
|---|
| 2026.09.21 | ₩2,012 | ₩2,025 | ₩1,985 | ₩1,998 | -0.67% | 31.6만 |
|---|
| 2026.09.18 | ₩2,025 | ₩2,132 | ₩1,971 | ₩2,039 | +0.66% | 206.3만 |
|---|
| 2026.09.17 | ₩2,012 | ₩2,025 | ₩2,012 | ₩2,025 | +0.67% | 45.3만 |
|---|
| 2026.09.16 | ₩1,998 | ₩2,025 | ₩1,971 | ₩1,998 | 0.00% | 42.5만 |
|---|
| 2026.09.15 | ₩1,998 | ₩2,025 | ₩1,971 | ₩2,012 | +0.67% | 34.5만 |
|---|
| 2026.09.14 | ₩2,052 | ₩2,052 | ₩1,958 | ₩1,998 | -2.61% | 193.9만 |
|---|
| 2026.09.11 | ₩2,052 | ₩2,079 | ₩2,039 | ₩2,065 | +0.65% | 73.8만 |
|---|
| 2026.09.10 | ₩2,092 | ₩2,092 | ₩2,052 | ₩2,065 | -1.28% | 52.3만 |
|---|
| 2026.09.09 | ₩2,079 | ₩2,092 | ₩2,052 | ₩2,079 | 0.00% | 45만 |
|---|
| 2026.09.08 | ₩2,065 | ₩2,092 | ₩2,052 | ₩2,065 | 0.00% | 64.7만 |
|---|
| 2026.09.04 | ₩2,039 | ₩2,065 | ₩2,025 | ₩2,052 | +0.66% | 114.8만 |
|---|
| 2026.09.03 | ₩2,065 | ₩2,065 | ₩2,025 | ₩2,052 | -0.65% | 46.2만 |
|---|
| 2026.09.02 | ₩2,052 | ₩2,079 | ₩2,025 | ₩2,065 | +0.65% | 96.6만 |
|---|
| 2026.09.01 | ₩2,079 | ₩2,092 | ₩2,052 | ₩2,079 | 0.00% | 82.5만 |
|---|
| 2026.08.31 | ₩2,052 | ₩2,119 | ₩2,025 | ₩2,065 | +0.65% | 66.6만 |
|---|
| 2026.08.28 | ₩1,985 | ₩2,079 | ₩1,985 | ₩2,052 | +3.38% | 81.7만 |
|---|
| 2026.08.27 | ₩2,079 | ₩2,092 | ₩2,012 | ₩2,012 | -3.23% | 52.4만 |
|---|
| 2026.08.26 | ₩1,985 | ₩2,106 | ₩1,971 | ₩2,079 | +4.73% | 80.3만 |
|---|
| 2026.08.25 | ₩1,971 | ₩2,025 | ₩1,971 | ₩1,985 | +0.68% | 31만 |
|---|
| 2026.08.24 | ₩2,079 | ₩2,106 | ₩1,985 | ₩2,012 | -3.23% | 50.2만 |
|---|
| 2026.08.21 | ₩2,159 | ₩2,240 | ₩2,106 | ₩2,106 | -2.48% | 7.5만 |
|---|
| 2026.08.20 | ₩2,159 | ₩2,320 | ₩2,159 | ₩2,186 | +1.24% | 20.8만 |
|---|
| 2026.08.19 | ₩2,146 | ₩2,240 | ₩2,106 | ₩2,186 | +1.87% | 29.2만 |
|---|
| 2026.08.18 | ₩2,173 | ₩2,186 | ₩2,092 | ₩2,119 | -2.47% | 11.2만 |
|---|
| 2026.08.17 | ₩2,280 | ₩2,307 | ₩2,119 | ₩2,159 | -5.29% | 27.4만 |
|---|
| 2026.08.14 | ₩2,280 | ₩2,347 | ₩2,199 | ₩2,226 | -2.35% | 35.8만 |
|---|
| 2026.08.13 | ₩2,159 | ₩2,387 | ₩2,159 | ₩2,267 | +4.97% | 88.2만 |
|---|
| 2026.08.12 | ₩2,079 | ₩2,253 | ₩2,039 | ₩2,213 | +6.45% | 200.6만 |
|---|
| 2026.08.11 | ₩2,079 | ₩2,159 | ₩1,891 | ₩2,079 | 0.00% | 513.4만 |
|---|
| 2026.08.10 | ₩2,830 | ₩3,044 | ₩2,816 | ₩3,004 | +6.16% | 40.5만 |
|---|
| 2026.08.07 | ₩2,857 | ₩2,964 | ₩2,749 | ₩2,763 | -3.29% | 13.8만 |
|---|
| 2026.08.06 | ₩2,790 | ₩3,058 | ₩2,776 | ₩2,883 | +3.37% | 30.1만 |
|---|
| 2026.08.05 | ₩2,870 | ₩2,883 | ₩2,709 | ₩2,749 | -4.21% | 7.7만 |
|---|
| 2026.08.04 | ₩2,883 | ₩2,951 | ₩2,816 | ₩2,830 | -1.86% | 8.9만 |
|---|
| 2026.08.03 | ₩2,830 | ₩3,018 | ₩2,830 | ₩2,897 | +2.37% | 9.3만 |
|---|
| 2026.07.31 | ₩2,977 | ₩2,977 | ₩2,816 | ₩2,937 | -1.35% | 15.1만 |
|---|
| 2026.07.30 | ₩2,790 | ₩2,937 | ₩2,790 | ₩2,897 | +3.85% | 10.5만 |
|---|
| 2026.07.29 | ₩2,816 | ₩2,870 | ₩2,749 | ₩2,816 | 0.00% | 18.7만 |
|---|
| 2026.07.28 | ₩2,883 | ₩2,964 | ₩2,682 | ₩2,723 | -5.58% | 11.1만 |
|---|
| 2026.07.27 | ₩2,937 | ₩2,964 | ₩2,857 | ₩2,857 | -2.74% | 8.3만 |
|---|
| 2026.07.24 | ₩3,205 | ₩3,272 | ₩2,897 | ₩2,924 | -8.79% | 13.8만 |
|---|
| 2026.07.23 | ₩3,085 | ₩3,326 | ₩3,085 | ₩3,219 | +4.35% | 26.7만 |
|---|
| 2026.07.22 | ₩3,085 | ₩3,138 | ₩2,857 | ₩2,991 | -3.04% | 20.5만 |
|---|
| 2026.07.21 | ₩2,816 | ₩3,085 | ₩2,803 | ₩3,031 | +7.62% | 22만 |
|---|
| 2026.07.20 | ₩2,790 | ₩2,951 | ₩2,723 | ₩2,816 | +0.96% | 26.5만 |
|---|
| 2026.07.17 | ₩2,977 | ₩3,044 | ₩2,709 | ₩2,843 | -4.50% | 50.7만 |
|---|
| 2026.07.16 | ₩3,192 | ₩3,192 | ₩2,776 | ₩2,964 | -7.14% | 42.7만 |
|---|
| 2026.07.15 | ₩3,353 | ₩3,393 | ₩3,138 | ₩3,192 | -4.80% | 8만 |
|---|
| 2026.07.14 | ₩3,460 | ₩3,514 | ₩3,272 | ₩3,339 | -3.49% | 10.5만 |
|---|
| 2026.07.13 | ₩3,366 | ₩3,554 | ₩3,366 | ₩3,420 | +1.59% | 10.6만 |
|---|
| 2026.07.10 | ₩3,313 | ₩3,393 | ₩3,232 | ₩3,299 | -0.40% | 18.4만 |
|---|
| 2026.07.09 | ₩3,366 | ₩3,380 | ₩3,138 | ₩3,326 | -1.20% | 22.9만 |
|---|
| 2026.07.08 | ₩3,393 | ₩3,541 | ₩3,179 | ₩3,366 | -0.79% | 16.8만 |
|---|
| 2026.07.07 | ₩3,259 | ₩3,420 | ₩3,259 | ₩3,326 | +2.06% | 10.2만 |
|---|
| 2026.07.06 | ₩3,232 | ₩3,474 | ₩3,152 | ₩3,272 | +1.24% | 14.6만 |
|---|
| 2026.07.02 | ₩3,380 | ₩3,527 | ₩3,259 | ₩3,259 | -3.57% | 9만 |
|---|
| 2026.07.01 | ₩3,406 | ₩3,474 | ₩3,272 | ₩3,326 | -2.36% | 9.2만 |
|---|
| 2026.06.30 | ₩3,474 | ₩3,581 | ₩3,433 | ₩3,460 | -0.39% | 20.8만 |
|---|
| 2026.06.29 | ₩3,259 | ₩3,581 | ₩3,259 | ₩3,514 | +7.82% | 20.5만 |
|---|
| 2026.06.26 | ₩2,964 | ₩3,219 | ₩2,964 | ₩3,219 | +8.60% | 12.7만 |
|---|
| 2026.06.25 | ₩2,843 | ₩3,111 | ₩2,763 | ₩3,031 | +6.60% | 58.4만 |
|---|
| 2026.06.24 | ₩2,924 | ₩3,031 | ₩2,763 | ₩2,843 | -2.75% | 32.6만 |
|---|
| 2026.06.23 | ₩2,870 | ₩3,152 | ₩2,870 | ₩2,964 | +3.27% | 31만 |
|---|
| 2026.06.22 | ₩3,165 | ₩3,165 | ₩2,816 | ₩2,991 | -5.51% | 49.2만 |
|---|
| 2026.06.18 | ₩3,353 | ₩3,393 | ₩3,058 | ₩3,098 | -7.60% | 45.1만 |
|---|
| 2026.06.17 | ₩3,554 | ₩3,634 | ₩3,420 | ₩3,420 | -3.77% | 28.1만 |
|---|
| 2026.06.16 | ₩3,688 | ₩3,795 | ₩3,541 | ₩3,567 | -3.27% | 21.1만 |
|---|
| 2026.06.15 | ₩3,728 | ₩3,836 | ₩3,567 | ₩3,728 | 0.00% | 56.4만 |
|---|
| 2026.06.12 | ₩3,849 | ₩4,064 | ₩3,728 | ₩3,822 | -0.70% | 38.8만 |
|---|
| 2026.06.11 | ₩4,090 | ₩4,158 | ₩3,822 | ₩3,889 | -4.92% | 21.3만 |
|---|
| 2026.06.10 | ₩3,822 | ₩4,131 | ₩3,769 | ₩4,077 | +6.67% | 29.8만 |
|---|
| 2026.06.09 | ₩3,943 | ₩4,023 | ₩3,621 | ₩3,876 | -1.70% | 28.8만 |
|---|
| 2026.06.08 | ₩3,742 | ₩4,064 | ₩3,742 | ₩3,983 | +6.45% | 21만 |
|---|
| 2026.06.05 | ₩4,225 | ₩4,238 | ₩3,742 | ₩3,742 | -11.43% | 22.5만 |
|---|
| 2026.06.04 | ₩3,916 | ₩4,399 | ₩3,916 | ₩4,386 | +11.99% | 28.4만 |
|---|
| 2026.06.03 | ₩4,010 | ₩4,305 | ₩3,836 | ₩4,023 | +0.33% | 55.7만 |
|---|
| 2026.06.02 | ₩4,010 | ₩4,479 | ₩4,010 | ₩4,144 | +3.34% | 164.5만 |
|---|
| 2026.06.01 | ₩3,702 | ₩4,184 | ₩3,702 | ₩4,037 | +9.06% | 41.3만 |
|---|
| 2026.05.29 | ₩3,661 | ₩3,997 | ₩3,634 | ₩3,675 | +0.37% | 33만 |
|---|
| 2026.05.28 | ₩3,903 | ₩3,970 | ₩3,702 | ₩3,715 | -4.81% | 38.4만 |
|---|
| 2026.05.27 | ₩4,050 | ₩4,171 | ₩3,903 | ₩3,916 | -3.31% | 19.7만 |
|---|
| 2026.05.26 | ₩4,158 | ₩4,292 | ₩4,064 | ₩4,144 | -0.32% | 28.2만 |
|---|
| 2026.05.22 | ₩4,211 | ₩4,278 | ₩4,050 | ₩4,104 | -2.55% | 18.2만 |
|---|
| 2026.05.21 | ₩4,587 | ₩4,707 | ₩4,265 | ₩4,265 | -7.02% | 22.4만 |
|---|
| 2026.05.20 | ₩5,002 | ₩5,123 | ₩4,546 | ₩4,587 | -8.31% | 20.2만 |
|---|
| 2026.05.19 | ₩5,056 | ₩5,244 | ₩4,868 | ₩5,002 | -1.06% | 18.6만 |
|---|
| 2026.05.18 | ₩5,378 | ₩5,499 | ₩4,828 | ₩5,070 | -5.74% | 35.5만 |
|---|
| 2026.05.15 | ₩5,391 | ₩5,633 | ₩5,244 | ₩5,257 | -2.49% | 33.2만 |
|---|
| 2026.05.14 | ₩5,821 | ₩5,901 | ₩5,311 | ₩5,391 | -7.37% | 46만 |
|---|
| 2026.05.13 | ₩4,949 | ₩6,035 | ₩4,560 | ₩5,727 | +15.72% | 88.7만 |
|---|
| 2026.05.12 | ₩5,016 | ₩5,324 | ₩4,882 | ₩5,177 | +3.21% | 18.1만 |
|---|
| 2026.05.11 | ₩4,546 | ₩4,989 | ₩4,479 | ₩4,895 | +7.67% | 15.9만 |
|---|
| 2026.05.08 | ₩4,292 | ₩4,600 | ₩4,292 | ₩4,546 | +5.94% | 10.1만 |
|---|
| 2026.05.07 | ₩4,439 | ₩4,573 | ₩4,158 | ₩4,372 | -1.51% | 24.9만 |
|---|
| 2026.05.06 | ₩4,815 | ₩4,922 | ₩4,345 | ₩4,600 | -4.46% | 43.2만 |
|---|
| 2026.05.05 | ₩5,365 | ₩5,458 | ₩5,002 | ₩5,002 | -6.75% | 24.9만 |
|---|
| 2026.05.04 | ₩4,989 | ₩5,418 | ₩4,801 | ₩5,405 | +8.33% | 22.6만 |
|---|
| 2026.05.01 | ₩5,002 | ₩5,110 | ₩4,667 | ₩4,989 | -0.27% | 18.3만 |
|---|
| 2026.04.30 | ₩5,257 | ₩5,257 | ₩4,962 | ₩5,002 | -4.85% | 18.4만 |
|---|
| 2026.04.29 | ₩5,083 | ₩5,298 | ₩4,828 | ₩5,271 | +3.69% | 46.2만 |
|---|
| 2026.04.28 | ₩4,694 | ₩5,043 | ₩4,506 | ₩5,029 | +7.14% | 29.6만 |
|---|
| 2026.04.27 | ₩4,546 | ₩4,828 | ₩4,493 | ₩4,681 | +2.95% | 38.5만 |
|---|
| 2026.04.24 | ₩3,956 | ₩4,667 | ₩3,715 | ₩4,493 | +13.56% | 82.6만 |
|---|
| 2026.04.23 | ₩3,353 | ₩4,050 | ₩3,313 | ₩3,943 | +17.60% | 79.9만 |
|---|
| 2026.04.22 | ₩3,420 | ₩3,487 | ₩3,232 | ₩3,353 | -1.96% | 27.3만 |
|---|
| 2026.04.21 | ₩3,111 | ₩3,420 | ₩3,111 | ₩3,272 | +5.17% | 24.1만 |
|---|
| 2026.04.20 | ₩3,044 | ₩3,152 | ₩3,004 | ₩3,111 | +2.20% | 4만 |
|---|
| 2026.04.17 | ₩3,138 | ₩3,165 | ₩2,883 | ₩3,058 | -2.56% | 25.8만 |
|---|
| 2026.04.16 | ₩3,085 | ₩3,219 | ₩3,071 | ₩3,205 | +3.91% | 8.1만 |
|---|
| 2026.04.15 | ₩2,991 | ₩3,125 | ₩2,924 | ₩3,085 | +3.14% | 15.5만 |
|---|
| 2026.04.14 | ₩3,138 | ₩3,259 | ₩2,857 | ₩2,951 | -5.98% | 23.5만 |
|---|
| 2026.04.13 | ₩3,058 | ₩3,259 | ₩2,977 | ₩3,165 | +3.51% | 22.5만 |
|---|
| 2026.04.10 | ₩2,951 | ₩3,044 | ₩2,883 | ₩2,991 | +1.36% | 19만 |
|---|
| 2026.04.09 | ₩3,393 | ₩3,447 | ₩2,910 | ₩2,964 | -12.65% | 36.9만 |
|---|
| 2026.04.08 | ₩3,621 | ₩3,621 | ₩3,152 | ₩3,353 | -7.41% | 41.9만 |
|---|
| 2026.04.07 | ₩3,876 | ₩4,023 | ₩3,675 | ₩3,795 | -2.08% | 24.3만 |
|---|
| 2026.04.06 | ₩3,339 | ₩3,889 | ₩3,219 | ₩3,849 | +15.26% | 46.5만 |
|---|
| 2026.04.02 | ₩3,246 | ₩3,527 | ₩3,219 | ₩3,339 | +2.89% | 32.1만 |
|---|
| 2026.04.01 | ₩3,420 | ₩3,514 | ₩3,192 | ₩3,232 | -5.49% | 19.9만 |
|---|
| 2026.03.31 | ₩3,688 | ₩3,715 | ₩3,380 | ₩3,487 | -5.45% | 36.6만 |
|---|
| 2026.03.30 | ₩3,795 | ₩3,822 | ₩3,608 | ₩3,688 | -2.83% | 15.8만 |
|---|
| 2026.03.27 | ₩3,742 | ₩3,876 | ₩3,608 | ₩3,769 | +0.72% | 27.7만 |
|---|
| 2026.03.26 | ₩3,795 | ₩3,997 | ₩3,661 | ₩3,742 | -1.41% | 28.9만 |
|---|
| 2026.03.25 | ₩3,702 | ₩3,822 | ₩3,608 | ₩3,795 | +2.54% | 19.6만 |
|---|
| 2026.03.24 | ₩3,675 | ₩3,889 | ₩3,675 | ₩3,742 | +1.82% | 17.6만 |
|---|
| 2026.03.23 | ₩3,728 | ₩3,728 | ₩3,487 | ₩3,634 | -2.52% | 22.3만 |
|---|
| 2026.03.20 | ₩3,836 | ₩3,903 | ₩3,581 | ₩3,742 | -2.45% | 24.6만 |
|---|
| 2026.03.19 | ₩3,688 | ₩4,023 | ₩3,621 | ₩3,809 | +3.27% | 32.8만 |
|---|
| 2026.03.18 | ₩3,702 | ₩4,023 | ₩3,688 | ₩3,755 | +1.45% | 36.9만 |
|---|
| 2026.03.17 | ₩3,782 | ₩3,956 | ₩3,675 | ₩3,795 | +0.35% | 28.3만 |
|---|
| 2026.03.16 | ₩3,608 | ₩3,903 | ₩3,514 | ₩3,742 | +3.72% | 18.9만 |
|---|
| 2026.03.13 | ₩3,581 | ₩4,265 | ₩3,554 | ₩3,608 | +0.75% | 74.6만 |
|---|
| 2026.03.12 | ₩3,943 | ₩3,983 | ₩3,098 | ₩3,581 | -9.18% | 84만 |
|---|
| 2026.03.11 | ₩3,447 | ₩4,023 | ₩3,406 | ₩3,956 | +14.79% | 33.4만 |
|---|
| 2026.03.10 | ₩3,541 | ₩3,608 | ₩3,353 | ₩3,460 | -2.27% | 21.5만 |
|---|
| 2026.03.09 | ₩3,500 | ₩3,634 | ₩3,420 | ₩3,567 | +1.92% | 21.3만 |
|---|
| 2026.03.06 | ₩3,567 | ₩3,795 | ₩3,339 | ₩3,366 | -5.64% | 30.7만 |
|---|
| 2026.03.05 | ₩3,567 | ₩3,809 | ₩3,380 | ₩3,514 | -1.50% | 20.9만 |
|---|
| 2026.03.04 | ₩3,661 | ₩3,795 | ₩3,353 | ₩3,447 | -5.86% | 21.4만 |
|---|
| 2026.03.03 | ₩4,037 | ₩4,278 | ₩3,554 | ₩3,661 | -9.30% | 60.3만 |
|---|
| 2026.03.02 | ₩3,567 | ₩4,037 | ₩3,487 | ₩3,943 | +10.53% | 50만 |
|---|
| 2026.02.27 | ₩3,326 | ₩3,487 | ₩3,259 | ₩3,406 | +2.42% | 14.2만 |
|---|
| 2026.02.26 | ₩3,152 | ₩3,353 | ₩3,004 | ₩3,299 | +4.68% | 11.8만 |
|---|
| 2026.02.25 | ₩3,232 | ₩3,246 | ₩3,018 | ₩3,192 | -1.24% | 13.2만 |
|---|
| 2026.02.24 | ₩3,192 | ₩3,272 | ₩3,152 | ₩3,232 | +1.26% | 4.7만 |
|---|
| 2026.02.23 | ₩3,675 | ₩3,715 | ₩3,125 | ₩3,192 | -13.14% | 23.6만 |
|---|
| 2026.02.20 | ₩3,970 | ₩3,983 | ₩3,313 | ₩3,567 | -10.14% | 50.5만 |
|---|
| 2026.02.19 | ₩3,688 | ₩4,050 | ₩3,648 | ₩3,889 | +5.45% | 33.2만 |
|---|
| 2026.02.18 | ₩3,474 | ₩3,688 | ₩3,474 | ₩3,594 | +3.47% | 22.8만 |
|---|
| 2026.02.17 | ₩3,433 | ₩3,554 | ₩3,299 | ₩3,380 | -1.56% | 17.4만 |
|---|
| 2026.02.13 | ₩2,964 | ₩3,500 | ₩2,830 | ₩3,406 | +14.93% | 21.1만 |
|---|
| 2026.02.12 | ₩3,098 | ₩3,111 | ₩2,843 | ₩2,977 | -3.90% | 13.2만 |
|---|
| 2026.02.11 | ₩3,192 | ₩3,366 | ₩3,111 | ₩3,138 | -1.68% | 11.7만 |
|---|
| 2026.02.10 | ₩3,179 | ₩3,259 | ₩3,098 | ₩3,152 | -0.84% | 10만 |
|---|
| 2026.02.09 | ₩3,058 | ₩3,219 | ₩3,018 | ₩3,152 | +3.07% | 12.3만 |
|---|
| 2026.02.06 | ₩2,937 | ₩3,165 | ₩2,816 | ₩3,071 | +4.57% | 17.3만 |
|---|
| 2026.02.05 | ₩3,044 | ₩3,071 | ₩2,696 | ₩2,897 | -4.85% | 16.5만 |
|---|
| 2026.02.04 | ₩2,951 | ₩3,192 | ₩2,843 | ₩3,085 | +4.55% | 27.5만 |
|---|
| 2026.02.03 | ₩3,299 | ₩3,313 | ₩2,790 | ₩2,951 | -10.57% | 27.4만 |
|---|
| 2026.02.02 | ₩3,594 | ₩3,688 | ₩3,152 | ₩3,259 | -9.33% | 27.2만 |
|---|
| 2026.01.30 | ₩3,795 | ₩3,943 | ₩3,648 | ₩3,728 | -1.77% | 13.9만 |
|---|
| 2026.01.29 | ₩4,426 | ₩4,627 | ₩3,876 | ₩3,889 | -12.12% | 43.9만 |
|---|
| 2026.01.28 | ₩4,023 | ₩4,614 | ₩3,956 | ₩4,386 | +9.00% | 95.3만 |
|---|
| 2026.01.27 | ₩3,406 | ₩4,023 | ₩3,406 | ₩3,956 | +16.14% | 51만 |
|---|
| 2026.01.26 | ₩3,165 | ₩3,339 | ₩3,018 | ₩3,313 | +4.66% | 19.5만 |
|---|
| 2026.01.23 | ₩3,004 | ₩3,232 | ₩3,004 | ₩3,085 | +2.68% | 19만 |
|---|
| 2026.01.22 | ₩2,951 | ₩3,018 | ₩2,897 | ₩2,964 | +0.45% | 5.9만 |
|---|
| 2026.01.21 | ₩2,790 | ₩2,991 | ₩2,790 | ₩2,924 | +4.81% | 12.6만 |
|---|
| 2026.01.20 | ₩2,857 | ₩2,870 | ₩2,696 | ₩2,749 | -3.76% | 10.7만 |
|---|
| 2026.01.16 | ₩2,910 | ₩3,018 | ₩2,723 | ₩2,883 | -0.92% | 18.8만 |
|---|
| 2026.01.15 | ₩3,004 | ₩3,004 | ₩2,749 | ₩2,843 | -5.36% | 12.9만 |
|---|
| 2026.01.14 | ₩3,179 | ₩3,179 | ₩2,964 | ₩2,991 | -5.91% | 24.4만 |
|---|
| 2026.01.13 | ₩3,205 | ₩3,286 | ₩3,044 | ₩3,165 | -1.26% | 19만 |
|---|
| 2026.01.12 | ₩2,951 | ₩3,259 | ₩2,883 | ₩3,138 | +6.36% | 24.3만 |
|---|
| 2026.01.09 | ₩3,125 | ₩3,125 | ₩2,870 | ₩2,897 | -7.30% | 15만 |
|---|
| 2026.01.08 | ₩3,205 | ₩3,246 | ₩3,085 | ₩3,125 | -2.51% | 14.2만 |
|---|
| 2026.01.07 | ₩3,232 | ₩3,326 | ₩3,004 | ₩3,246 | +0.41% | 29.6만 |
|---|
| 2026.01.06 | ₩2,830 | ₩3,286 | ₩2,776 | ₩3,205 | +13.27% | 51.4만 |
|---|
| 2026.01.05 | ₩2,682 | ₩2,870 | ₩2,521 | ₩2,803 | +4.50% | 30만 |
|---|
| 2026.01.02 | ₩2,535 | ₩2,642 | ₩2,414 | ₩2,602 | +2.65% | 17.3만 |
|---|
| 2025.12.31 | ₩2,280 | ₩2,575 | ₩2,186 | ₩2,535 | +11.18% | 74.4만 |
|---|
| 2025.12.30 | ₩2,213 | ₩2,213 | ₩1,998 | ₩2,106 | -4.85% | 68.2만 |
|---|
| 2025.12.29 | ₩2,119 | ₩2,240 | ₩2,119 | ₩2,199 | +3.80% | 15.4만 |
|---|
| 2025.12.26 | ₩2,226 | ₩2,280 | ₩2,106 | ₩2,119 | -4.82% | 13.9만 |
|---|
| 2025.12.24 | ₩2,293 | ₩2,320 | ₩2,226 | ₩2,280 | -0.58% | 7.2만 |
|---|
| 2025.12.23 | ₩2,267 | ₩2,307 | ₩2,226 | ₩2,293 | +1.18% | 8.7만 |
|---|
| 2025.12.22 | ₩2,132 | ₩2,307 | ₩2,132 | ₩2,267 | +6.29% | 8.8만 |
|---|
| 2025.12.19 | ₩2,213 | ₩2,240 | ₩2,106 | ₩2,119 | -4.24% | 39.4만 |
|---|
| 2025.12.18 | ₩2,253 | ₩2,280 | ₩2,186 | ₩2,186 | -2.98% | 5.4만 |
|---|
| 2025.12.17 | ₩2,253 | ₩2,334 | ₩2,173 | ₩2,253 | 0.00% | 19.6만 |
|---|
| 2025.12.16 | ₩2,374 | ₩2,374 | ₩2,186 | ₩2,199 | -7.34% | 8.2만 |
|---|
| 2025.12.15 | ₩2,615 | ₩2,615 | ₩2,334 | ₩2,347 | -10.26% | 9.9만 |
|---|
| 2025.12.12 | ₩2,615 | ₩2,655 | ₩2,508 | ₩2,602 | -0.51% | 13.4만 |
|---|
| 2025.12.11 | ₩2,414 | ₩2,615 | ₩2,293 | ₩2,602 | +7.78% | 24.5만 |
|---|
| 2025.12.10 | ₩2,213 | ₩2,441 | ₩2,186 | ₩2,387 | +7.88% | 21.9만 |
|---|
| 2025.12.09 | ₩2,253 | ₩2,320 | ₩2,199 | ₩2,226 | -1.19% | 17.8만 |
|---|
| 2025.12.08 | ₩2,213 | ₩2,360 | ₩2,146 | ₩2,226 | +0.61% | 15.3만 |
|---|
| 2025.12.05 | ₩2,401 | ₩2,414 | ₩2,199 | ₩2,226 | -7.26% | 24.7만 |
|---|
| 2025.12.04 | ₩2,199 | ₩2,414 | ₩2,173 | ₩2,401 | +9.15% | 16.7만 |
|---|
| 2025.12.03 | ₩2,092 | ₩2,226 | ₩2,079 | ₩2,226 | +6.41% | 13.3만 |
|---|
| 2025.12.02 | ₩2,106 | ₩2,173 | ₩2,065 | ₩2,092 | -0.64% | 8.9만 |
|---|
| 2025.12.01 | ₩2,240 | ₩2,280 | ₩2,119 | ₩2,132 | -4.79% | 15.3만 |
|---|
| 2025.11.28 | ₩2,173 | ₩2,240 | ₩2,173 | ₩2,226 | +2.47% | 4.4만 |
|---|
| 2025.11.26 | ₩2,146 | ₩2,213 | ₩2,119 | ₩2,146 | 0.00% | 8.9만 |
|---|
| 2025.11.25 | ₩2,213 | ₩2,213 | ₩2,106 | ₩2,146 | -3.03% | 13.7만 |
|---|
| 2025.11.24 | ₩2,213 | ₩2,253 | ₩2,065 | ₩2,213 | 0.00% | 16.9만 |
|---|
| 2025.11.21 | ₩2,173 | ₩2,226 | ₩1,998 | ₩2,173 | 0.00% | 26.3만 |
|---|
| 2025.11.20 | ₩2,186 | ₩2,240 | ₩2,146 | ₩2,199 | +0.61% | 13.7만 |
|---|
| 2025.11.19 | ₩2,213 | ₩2,253 | ₩2,132 | ₩2,186 | -1.21% | 14.6만 |
|---|
| 2025.11.18 | ₩2,213 | ₩2,293 | ₩2,186 | ₩2,253 | +1.82% | 13.1만 |
|---|
| 2025.11.17 | ₩2,186 | ₩2,347 | ₩2,106 | ₩2,240 | +2.45% | 12.8만 |
|---|
| 2025.11.14 | ₩2,199 | ₩2,267 | ₩2,132 | ₩2,199 | 0.00% | 12.1만 |
|---|
| 2025.11.13 | ₩2,360 | ₩2,427 | ₩2,119 | ₩2,199 | -6.82% | 12.5만 |
|---|
| 2025.11.12 | ₩2,387 | ₩2,454 | ₩2,240 | ₩2,280 | -4.49% | 19.1만 |
|---|
| 2025.11.11 | ₩2,401 | ₩2,454 | ₩2,360 | ₩2,401 | 0.00% | 12.2만 |
|---|
| 2025.11.10 | ₩2,347 | ₩2,414 | ₩2,307 | ₩2,387 | +1.71% | 4.9만 |
|---|
| 2025.11.07 | ₩2,481 | ₩2,495 | ₩2,280 | ₩2,347 | -5.41% | 14만 |
|---|
| 2025.11.06 | ₩2,387 | ₩2,535 | ₩2,360 | ₩2,481 | +3.93% | 41.2만 |
|---|
| 2025.11.05 | ₩2,360 | ₩2,374 | ₩2,280 | ₩2,334 | -1.14% | 6.2만 |
|---|
| 2025.11.04 | ₩2,374 | ₩2,414 | ₩2,293 | ₩2,347 | -1.13% | 5만 |
|---|
| 2025.11.03 | ₩2,508 | ₩2,535 | ₩2,374 | ₩2,441 | -2.67% | 6만 |
|---|
| 2025.10.31 | ₩2,575 | ₩2,682 | ₩2,347 | ₩2,508 | -2.60% | 10만 |
|---|
| 2025.10.30 | ₩2,495 | ₩2,696 | ₩2,427 | ₩2,642 | +5.91% | 11.3만 |
|---|
| 2025.10.29 | ₩2,427 | ₩2,548 | ₩2,427 | ₩2,495 | +2.76% | 13.1만 |
|---|
| 2025.10.28 | ₩2,454 | ₩2,495 | ₩2,374 | ₩2,387 | -2.73% | 9.5만 |
|---|
| 2025.10.27 | ₩2,414 | ₩2,562 | ₩2,414 | ₩2,495 | +3.33% | 5.7만 |
|---|
| 2025.10.24 | ₩2,495 | ₩2,642 | ₩2,374 | ₩2,508 | +0.54% | 10.9만 |
|---|
| 2025.10.23 | ₩2,414 | ₩2,495 | ₩2,334 | ₩2,468 | +2.22% | 25.5만 |
|---|
| 2025.10.22 | ₩2,253 | ₩2,401 | ₩2,240 | ₩2,267 | +0.60% | 21.1만 |
|---|
| 2025.10.21 | ₩2,320 | ₩2,320 | ₩2,253 | ₩2,280 | -1.73% | 8만 |
|---|
| 2025.10.20 | ₩2,267 | ₩2,374 | ₩2,267 | ₩2,320 | +2.37% | 10.1만 |
|---|
| 2025.10.17 | ₩2,320 | ₩2,347 | ₩2,213 | ₩2,253 | -2.89% | 8.3만 |
|---|
| 2025.10.16 | ₩2,454 | ₩2,454 | ₩2,320 | ₩2,360 | -3.83% | 7.8만 |
|---|
| 2025.10.15 | ₩2,414 | ₩2,454 | ₩2,347 | ₩2,414 | 0.00% | 3.6만 |
|---|
| 2025.10.14 | ₩2,307 | ₩2,427 | ₩2,307 | ₩2,401 | +4.07% | 6만 |
|---|
| 2025.10.13 | ₩2,360 | ₩2,414 | ₩2,320 | ₩2,360 | 0.00% | 10.1만 |
|---|
| 2025.10.10 | ₩2,495 | ₩2,588 | ₩2,334 | ₩2,334 | -6.45% | 8.3만 |
|---|