시장 데이터를 불러오는 중
전체 종목
내셔널 에너지 서비스 리유나이티드 과거 주가
National Energy Services Reunited Corp - Ordinary Shares · NESR · NASDAQ
주요 사업 분야는 유전 개발 장비·서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
National Energy Services Reunited Corp - Ordinary Shares · NESR · NASDAQ
주요 사업 분야는 유전 개발 장비·서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,142 | ₩31,437 | ₩30,258 | ₩30,526 | -1.98% | 203.5만 |
| 2026.10.08 | ₩31,772 | ₩32,120 | ₩30,861 | ₩31,142 | -1.98% | 263.2만 |
| 2026.10.07 | ₩32,321 | ₩32,710 | ₩31,544 | ₩31,665 | -2.03% | 259.6만 |
| 2026.10.06 | ₩31,875 | ₩33,501 | ₩31,642 | ₩32,844 | +3.04% | 365.1만 |
| 2026.10.05 | ₩32,562 | ₩33,648 | ₩32,174 | ₩32,268 | -0.91% | 297.9만 |
| 2026.10.02 | ₩33,206 | ₩34,867 | ₩32,777 | ₩33,058 | -0.44% | 323만 |
| 2026.10.01 | ₩33,970 | ₩34,331 | ₩32,643 | ₩33,413 | -1.64% | 299.4만 |
| 2026.09.30 | ₩36,181 | ₩36,495 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,679 |
| ₩34,130 |
| -5.67% |
| 439만 |
| 2026.09.29 | ₩38,351 | ₩38,760 | ₩34,532 | ₩35,497 | -7.44% | 533.2만 |
|---|
| 2026.09.28 | ₩43,577 | ₩43,577 | ₩39,866 | ₩39,946 | -8.33% | 235.2만 |
|---|
| 2026.09.25 | ₩43,765 | ₩44,582 | ₩42,814 | ₩43,055 | -1.62% | 140.5만 |
|---|
| 2026.09.24 | ₩44,207 | ₩44,462 | ₩43,336 | ₩43,912 | -0.67% | 149.6만 |
|---|
| 2026.09.23 | ₩44,100 | ₩44,328 | ₩43,028 | ₩43,966 | -0.30% | 99.9만 |
|---|
| 2026.09.22 | ₩43,685 | ₩45,065 | ₩43,417 | ₩44,341 | +1.50% | 197만 |
|---|
| 2026.09.21 | ₩43,725 | ₩43,986 | ₩42,881 | ₩43,417 | -0.70% | 181.4만 |
|---|
| 2026.09.18 | ₩43,256 | ₩44,194 | ₩42,988 | ₩43,658 | +0.93% | 324.5만 |
|---|
| 2026.09.17 | ₩43,256 | ₩44,207 | ₩42,452 | ₩43,537 | +0.65% | 250.8만 |
|---|
| 2026.09.16 | ₩43,296 | ₩43,732 | ₩41,206 | ₩42,197 | -2.54% | 128.2만 |
|---|
| 2026.09.15 | ₩43,805 | ₩44,679 | ₩42,787 | ₩43,001 | -1.84% | 161.6만 |
|---|
| 2026.09.14 | ₩44,415 | ₩44,442 | ₩42,547 | ₩43,872 | -1.22% | 179.2만 |
|---|
| 2026.09.11 | ₩45,835 | ₩46,767 | ₩44,690 | ₩44,944 | -1.94% | 131.8만 |
|---|
| 2026.09.10 | ₩46,110 | ₩46,686 | ₩44,824 | ₩45,319 | -1.71% | 101.7만 |
|---|
| 2026.09.09 | ₩45,829 | ₩47,504 | ₩45,829 | ₩46,499 | +1.46% | 136.1만 |
|---|
| 2026.09.08 | ₩46,901 | ₩47,437 | ₩45,685 | ₩45,802 | -2.34% | 147.2만 |
|---|
| 2026.09.04 | ₩45,949 | ₩46,767 | ₩45,480 | ₩46,566 | +1.34% | 161.8만 |
|---|
| 2026.09.03 | ₩46,083 | ₩46,713 | ₩45,561 | ₩46,231 | +0.32% | 185.2만 |
|---|
| 2026.09.02 | ₩46,324 | ₩47,249 | ₩44,904 | ₩46,552 | +0.49% | 108.7만 |
|---|
| 2026.09.01 | ₩46,901 | ₩47,504 | ₩46,130 | ₩46,525 | -0.80% | 150.8만 |
|---|
| 2026.08.31 | ₩47,196 | ₩47,531 | ₩46,298 | ₩47,048 | -0.31% | 174.5만 |
|---|
| 2026.08.28 | ₩47,182 | ₩47,263 | ₩45,973 | ₩46,150 | -2.19% | 130.4만 |
|---|
| 2026.08.27 | ₩44,991 | ₩47,035 | ₩44,127 | ₩46,941 | +4.33% | 135.8만 |
|---|
| 2026.08.26 | ₩44,328 | ₩45,252 | ₩43,551 | ₩45,078 | +1.69% | 176.2만 |
|---|
| 2026.08.25 | ₩45,105 | ₩46,190 | ₩44,087 | ₩44,864 | -0.53% | 177.9만 |
|---|
| 2026.08.24 | ₩43,939 | ₩45,648 | ₩43,082 | ₩44,783 | +1.92% | 286.5만 |
|---|
| 2026.08.21 | ₩44,221 | ₩44,690 | ₩42,948 | ₩44,261 | +0.09% | 180.3만 |
|---|
| 2026.08.20 | ₩45,132 | ₩46,170 | ₩43,711 | ₩43,845 | -2.85% | 176.2만 |
|---|
| 2026.08.19 | ₩48,107 | ₩48,107 | ₩44,871 | ₩44,951 | -6.56% | 289.4만 |
|---|
| 2026.08.18 | ₩47,839 | ₩48,241 | ₩46,552 | ₩47,289 | -1.15% | 161.2만 |
|---|
| 2026.08.17 | ₩49,380 | ₩49,500 | ₩47,678 | ₩47,946 | -2.90% | 164.6만 |
|---|
| 2026.08.14 | ₩48,361 | ₩49,340 | ₩47,906 | ₩48,656 | +0.61% | 181.3만 |
|---|
| 2026.08.13 | ₩46,117 | ₩48,268 | ₩45,561 | ₩48,107 | +4.31% | 182.9만 |
|---|
| 2026.08.12 | ₩48,804 | ₩49,165 | ₩46,592 | ₩46,659 | -4.39% | 179.7만 |
|---|
| 2026.08.11 | ₩47,919 | ₩49,273 | ₩46,901 | ₩48,254 | +0.70% | 319.5만 |
|---|
| 2026.08.10 | ₩42,881 | ₩49,045 | ₩42,693 | ₩47,959 | +11.84% | 888.2만 |
|---|
| 2026.08.07 | ₩38,673 | ₩39,611 | ₩38,660 | ₩38,887 | +0.55% | 157.7만 |
|---|
| 2026.08.06 | ₩38,124 | ₩39,517 | ₩37,641 | ₩38,660 | +1.41% | 124.8만 |
|---|
| 2026.08.05 | ₩38,914 | ₩39,142 | ₩37,708 | ₩37,722 | -3.06% | 158.4만 |
|---|
| 2026.08.04 | ₩37,896 | ₩39,008 | ₩37,480 | ₩38,552 | +1.73% | 231.3만 |
|---|
| 2026.08.03 | ₩35,631 | ₩37,440 | ₩34,894 | ₩37,226 | +4.48% | 150.8만 |
|---|
| 2026.07.31 | ₩36,315 | ₩36,743 | ₩34,934 | ₩36,127 | -0.52% | 131.3만 |
|---|
| 2026.07.30 | ₩33,755 | ₩35,631 | ₩33,715 | ₩35,430 | +4.96% | 201만 |
|---|
| 2026.07.29 | ₩34,345 | ₩34,713 | ₩32,656 | ₩32,710 | -4.76% | 167.4만 |
|---|
| 2026.07.28 | ₩35,698 | ₩35,698 | ₩33,594 | ₩34,238 | -4.09% | 196.2만 |
|---|
| 2026.07.27 | ₩36,985 | ₩37,775 | ₩35,350 | ₩36,006 | -2.64% | 146.9만 |
|---|
| 2026.07.24 | ₩37,675 | ₩38,485 | ₩36,837 | ₩37,011 | -1.76% | 153.8만 |
|---|
| 2026.07.23 | ₩38,217 | ₩38,941 | ₩37,212 | ₩37,360 | -2.24% | 185.7만 |
|---|
| 2026.07.22 | ₩37,963 | ₩39,256 | ₩37,963 | ₩38,767 | +2.12% | 211만 |
|---|
| 2026.07.21 | ₩37,400 | ₩38,539 | ₩36,851 | ₩38,150 | +2.01% | 236.3만 |
|---|
| 2026.07.20 | ₩37,641 | ₩37,775 | ₩36,221 | ₩36,489 | -3.06% | 132.4만 |
|---|
| 2026.07.17 | ₩36,810 | ₩38,311 | ₩36,288 | ₩37,507 | +1.89% | 185.2만 |
|---|
| 2026.07.16 | ₩38,137 | ₩38,780 | ₩36,998 | ₩37,360 | -2.04% | 174.2만 |
|---|
| 2026.07.15 | ₩40,174 | ₩40,174 | ₩37,266 | ₩38,713 | -3.64% | 169.9만 |
|---|
| 2026.07.14 | ₩39,008 | ₩39,330 | ₩38,271 | ₩39,249 | +0.62% | 136.8만 |
|---|
| 2026.07.13 | ₩38,231 | ₩38,995 | ₩37,534 | ₩37,789 | -1.16% | 180.1만 |
|---|
| 2026.07.10 | ₩37,856 | ₩38,740 | ₩37,534 | ₩38,351 | +1.31% | 179.4만 |
|---|
| 2026.07.09 | ₩36,958 | ₩37,990 | ₩36,522 | ₩37,360 | +1.09% | 155.5만 |
|---|
| 2026.07.08 | ₩37,480 | ₩38,472 | ₩35,122 | ₩36,449 | -2.75% | 305.8만 |
|---|
| 2026.07.07 | ₩36,666 | ₩38,907 | ₩36,533 | ₩37,212 | +1.49% | 234.4만 |
|---|
| 2026.07.06 | ₩37,467 | ₩38,887 | ₩36,388 | ₩37,025 | -1.18% | 218.9만 |
|---|
| 2026.07.02 | ₩38,861 | ₩39,249 | ₩36,328 | ₩37,387 | -3.79% | 208.7만 |
|---|
| 2026.07.01 | ₩39,075 | ₩40,536 | ₩38,392 | ₩38,593 | -1.23% | 246.8만 |
|---|
| 2026.06.30 | ₩39,879 | ₩40,616 | ₩39,035 | ₩40,107 | +0.57% | 315.3만 |
|---|
| 2026.06.29 | ₩37,909 | ₩38,325 | ₩37,286 | ₩38,177 | +0.71% | 339.8만 |
|---|
| 2026.06.26 | ₩36,073 | ₩38,003 | ₩35,926 | ₩37,842 | +4.90% | 611.9만 |
|---|
| 2026.06.25 | ₩33,742 | ₩36,757 | ₩33,601 | ₩36,154 | +7.15% | 527.7만 |
|---|
| 2026.06.24 | ₩33,259 | ₩33,970 | ₩32,361 | ₩33,728 | +1.41% | 261.1만 |
|---|
| 2026.06.23 | ₩32,670 | ₩33,970 | ₩32,294 | ₩33,594 | +2.83% | 159.5만 |
|---|
| 2026.06.22 | ₩32,924 | ₩33,715 | ₩31,973 | ₩33,581 | +1.99% | 140.1만 |
|---|
| 2026.06.18 | ₩32,830 | ₩33,219 | ₩31,571 | ₩32,884 | +0.16% | 635.9만 |
|---|
| 2026.06.17 | ₩33,447 | ₩33,991 | ₩32,147 | ₩32,187 | -3.77% | 171.3만 |
|---|
| 2026.06.16 | ₩34,854 | ₩35,444 | ₩33,165 | ₩33,420 | -4.11% | 143만 |
|---|
| 2026.06.15 | ₩37,011 | ₩37,105 | ₩34,774 | ₩34,988 | -5.47% | 277.5만 |
|---|
| 2026.06.12 | ₩32,938 | ₩35,645 | ₩32,871 | ₩35,511 | +7.81% | 344.3만 |
|---|
| 2026.06.11 | ₩32,067 | ₩33,621 | ₩31,892 | ₩33,313 | +3.89% | 218.5만 |
|---|
| 2026.06.10 | ₩32,227 | ₩32,629 | ₩31,423 | ₩31,531 | -2.16% | 153.6만 |
|---|
| 2026.06.09 | ₩34,077 | ₩34,231 | ₩31,370 | ₩32,241 | -5.39% | 117.8만 |
|---|
| 2026.06.08 | ₩33,366 | ₩34,211 | ₩33,048 | ₩33,675 | +0.92% | 116.4만 |
|---|
| 2026.06.05 | ₩33,554 | ₩33,554 | ₩31,624 | ₩32,026 | -4.55% | 143.6만 |
|---|
| 2026.06.04 | ₩33,139 | ₩34,063 | ₩32,522 | ₩33,943 | +2.43% | 116.6만 |
|---|
| 2026.06.03 | ₩34,144 | ₩34,144 | ₩32,830 | ₩33,501 | -1.88% | 146.8만 |
|---|
| 2026.06.02 | ₩32,696 | ₩33,728 | ₩32,603 | ₩33,125 | +1.31% | 122.7만 |
|---|
| 2026.06.01 | ₩32,281 | ₩33,501 | ₩31,812 | ₩32,696 | +1.29% | 214.4만 |
|---|
| 2026.05.29 | ₩32,281 | ₩33,085 | ₩32,107 | ₩32,629 | +1.08% | 225.5만 |
|---|
| 2026.05.28 | ₩33,554 | ₩33,554 | ₩32,361 | ₩32,536 | -3.04% | 156.1만 |
|---|
| 2026.05.27 | ₩34,559 | ₩34,881 | ₩33,313 | ₩33,822 | -2.13% | 125.3만 |
|---|
| 2026.05.26 | ₩34,050 | ₩35,377 | ₩33,501 | ₩34,693 | +1.89% | 171.1만 |
|---|
| 2026.05.22 | ₩35,229 | ₩35,269 | ₩34,345 | ₩34,519 | -2.02% | 133.5만 |
|---|
| 2026.05.21 | ₩34,713 | ₩35,269 | ₩34,010 | ₩35,229 | +1.49% | 215.1만 |
|---|
| 2026.05.20 | ₩34,372 | ₩35,350 | ₩34,063 | ₩34,975 | +1.75% | 347.8만 |
|---|
| 2026.05.19 | ₩34,854 | ₩35,015 | ₩33,675 | ₩34,050 | -2.31% | 279만 |
|---|
| 2026.05.18 | ₩33,996 | ₩35,377 | ₩33,822 | ₩34,827 | +2.44% | 238만 |
|---|
| 2026.05.15 | ₩34,050 | ₩34,640 | ₩33,594 | ₩34,117 | +0.20% | 168.4만 |
|---|
| 2026.05.14 | ₩35,604 | ₩35,875 | ₩34,479 | ₩34,827 | -2.18% | 145.8만 |
|---|
| 2026.05.13 | ₩36,181 | ₩36,516 | ₩35,524 | ₩35,765 | -1.15% | 233.8만 |
|---|
| 2026.05.12 | ₩33,970 | ₩36,160 | ₩32,991 | ₩35,966 | +5.88% | 192.5만 |
|---|
| 2026.05.11 | ₩31,263 | ₩34,733 | ₩31,263 | ₩34,077 | +9.00% | 272.2만 |
|---|
| 2026.05.08 | ₩31,624 | ₩31,959 | ₩30,908 | ₩30,954 | -2.12% | 196.8만 |
|---|
| 2026.05.07 | ₩32,763 | ₩33,299 | ₩31,263 | ₩31,289 | -4.50% | 190.9만 |
|---|
| 2026.05.06 | ₩32,603 | ₩33,728 | ₩31,860 | ₩33,219 | +1.89% | 128.1만 |
|---|
| 2026.05.05 | ₩32,589 | ₩32,857 | ₩31,866 | ₩32,710 | +0.37% | 237.2만 |
|---|
| 2026.05.04 | ₩33,045 | ₩33,420 | ₩31,651 | ₩32,308 | -2.23% | 146만 |
|---|
| 2026.05.01 | ₩32,924 | ₩33,487 | ₩31,922 | ₩33,152 | +0.69% | 131.4만 |
|---|
| 2026.04.30 | ₩32,629 | ₩33,608 | ₩32,026 | ₩33,420 | +2.42% | 280.6만 |
|---|
| 2026.04.29 | ₩33,661 | ₩34,357 | ₩32,361 | ₩32,495 | -3.46% | 160.5만 |
|---|
| 2026.04.28 | ₩33,380 | ₩33,963 | ₩33,152 | ₩33,514 | +0.40% | 123.5만 |
|---|
| 2026.04.27 | ₩32,763 | ₩33,416 | ₩32,388 | ₩33,273 | +1.55% | 167.4만 |
|---|
| 2026.04.24 | ₩31,584 | ₩33,011 | ₩31,008 | ₩32,750 | +3.69% | 135.3만 |
|---|
| 2026.04.23 | ₩31,933 | ₩32,428 | ₩30,954 | ₩31,651 | -0.88% | 139만 |
|---|
| 2026.04.22 | ₩32,442 | ₩32,964 | ₩31,423 | ₩31,772 | -2.07% | 169.5만 |
|---|
| 2026.04.21 | ₩31,919 | ₩32,469 | ₩31,503 | ₩31,986 | +0.21% | 138.8만 |
|---|
| 2026.04.20 | ₩32,107 | ₩32,415 | ₩30,914 | ₩31,531 | -1.79% | 126.2만 |
|---|
| 2026.04.17 | ₩31,638 | ₩33,903 | ₩31,343 | ₩32,549 | +2.88% | 282.7만 |
|---|
| 2026.04.16 | ₩30,686 | ₩31,584 | ₩30,673 | ₩31,504 | +2.66% | 160.4만 |
|---|
| 2026.04.15 | ₩30,700 | ₩32,281 | ₩30,598 | ₩31,129 | +1.40% | 256.7만 |
|---|
| 2026.04.14 | ₩31,088 | ₩32,093 | ₩30,485 | ₩31,155 | +0.22% | 207.5만 |
|---|
| 2026.04.13 | ₩30,619 | ₩31,551 | ₩30,351 | ₩31,102 | +1.58% | 150.1만 |
|---|
| 2026.04.10 | ₩31,745 | ₩32,147 | ₩30,552 | ₩30,820 | -2.91% | 145만 |
|---|
| 2026.04.09 | ₩31,745 | ₩32,978 | ₩31,624 | ₩31,906 | +0.51% | 207.2만 |
|---|
| 2026.04.08 | ₩30,566 | ₩33,299 | ₩30,425 | ₩32,227 | +5.44% | 476.7만 |
|---|
| 2026.04.07 | ₩28,395 | ₩29,078 | ₩27,567 | ₩29,052 | +2.31% | 112.8만 |
|---|
| 2026.04.06 | ₩29,976 | ₩30,392 | ₩28,355 | ₩28,395 | -5.27% | 103만 |
|---|
| 2026.04.02 | ₩29,534 | ₩30,579 | ₩28,770 | ₩30,338 | +2.72% | 164.7만 |
|---|
| 2026.04.01 | ₩28,770 | ₩29,842 | ₩28,542 | ₩29,534 | +2.65% | 168.4만 |
|---|
| 2026.03.31 | ₩28,435 | ₩28,978 | ₩28,181 | ₩28,770 | +1.18% | 289.4만 |
|---|
| 2026.03.30 | ₩29,360 | ₩29,655 | ₩27,658 | ₩27,886 | -5.02% | 154만 |
|---|
| 2026.03.27 | ₩28,623 | ₩29,346 | ₩28,382 | ₩28,824 | +0.70% | 221.9만 |
|---|
| 2026.03.26 | ₩29,454 | ₩29,842 | ₩28,060 | ₩28,717 | -2.50% | 259.5만 |
|---|
| 2026.03.25 | ₩29,561 | ₩30,524 | ₩29,521 | ₩29,949 | +1.31% | 197.5만 |
|---|
| 2026.03.24 | ₩28,998 | ₩29,849 | ₩28,542 | ₩29,681 | +2.36% | 229.6만 |
|---|
| 2026.03.23 | ₩28,140 | ₩30,164 | ₩27,872 | ₩29,387 | +4.43% | 253.2만 |
|---|
| 2026.03.20 | ₩28,140 | ₩28,435 | ₩27,424 | ₩27,658 | -1.71% | 301.7만 |
|---|
| 2026.03.19 | ₩27,390 | ₩28,549 | ₩27,055 | ₩28,221 | +3.03% | 234.6만 |
|---|
| 2026.03.18 | ₩27,578 | ₩27,819 | ₩27,162 | ₩27,497 | -0.29% | 175.9만 |
|---|
| 2026.03.17 | ₩27,618 | ₩28,569 | ₩27,417 | ₩27,819 | +0.73% | 223.8만 |
|---|
| 2026.03.16 | ₩26,398 | ₩27,658 | ₩26,077 | ₩27,618 | +4.62% | 318.4만 |
|---|
| 2026.03.13 | ₩25,822 | ₩26,104 | ₩24,784 | ₩25,648 | -0.67% | 266.8만 |
|---|
| 2026.03.12 | ₩27,042 | ₩27,082 | ₩24,737 | ₩25,822 | -4.51% | 406.2만 |
|---|
| 2026.03.11 | ₩27,082 | ₩27,658 | ₩26,452 | ₩27,457 | +1.39% | 182.5만 |
|---|
| 2026.03.10 | ₩28,100 | ₩28,824 | ₩27,805 | ₩28,060 | -0.14% | 180.2만 |
|---|
| 2026.03.09 | ₩27,805 | ₩28,335 | ₩26,666 | ₩27,792 | -0.05% | 276.2만 |
|---|
| 2026.03.06 | ₩29,427 | ₩29,480 | ₩27,792 | ₩27,953 | -5.01% | 261.4만 |
|---|
| 2026.03.05 | ₩30,217 | ₩30,861 | ₩29,092 | ₩29,507 | -2.35% | 273.2만 |
|---|
| 2026.03.04 | ₩31,356 | ₩31,651 | ₩30,191 | ₩30,271 | -3.46% | 336.1만 |
|---|
| 2026.03.03 | ₩32,737 | ₩32,737 | ₩30,150 | ₩31,343 | -4.26% | 388.4만 |
|---|
| 2026.03.02 | ₩33,769 | ₩33,769 | ₩32,321 | ₩33,085 | -2.02% | 357.1만 |
|---|
| 2026.02.27 | ₩33,742 | ₩34,117 | ₩33,353 | ₩33,567 | -0.52% | 135.3만 |
|---|
| 2026.02.26 | ₩34,244 | ₩34,378 | ₩33,286 | ₩33,688 | -1.62% | 130.8만 |
|---|
| 2026.02.25 | ₩35,765 | ₩35,980 | ₩34,599 | ₩34,720 | -2.92% | 117.6만 |
|---|
| 2026.02.24 | ₩34,961 | ₩35,645 | ₩34,345 | ₩35,323 | +1.03% | 227.5만 |
|---|
| 2026.02.23 | ₩32,951 | ₩34,933 | ₩32,951 | ₩34,908 | +5.94% | 181만 |
|---|
| 2026.02.20 | ₩32,281 | ₩33,172 | ₩32,134 | ₩32,696 | +1.29% | 157.4만 |
|---|
| 2026.02.19 | ₩33,474 | ₩33,782 | ₩32,335 | ₩32,428 | -3.12% | 166.2만 |
|---|
| 2026.02.18 | ₩33,139 | ₩33,672 | ₩31,986 | ₩33,058 | -0.24% | 230.9만 |
|---|
| 2026.02.17 | ₩29,186 | ₩32,562 | ₩28,516 | ₩32,388 | +10.97% | 654.2만 |
|---|
| 2026.02.13 | ₩27,109 | ₩28,650 | ₩27,082 | ₩27,913 | +2.97% | 176.8만 |
|---|
| 2026.02.12 | ₩28,609 | ₩28,877 | ₩26,948 | ₩27,497 | -3.89% | 185.6만 |
|---|
| 2026.02.11 | ₩28,140 | ₩28,944 | ₩27,752 | ₩28,663 | +1.86% | 211.3만 |
|---|
| 2026.02.10 | ₩28,100 | ₩28,140 | ₩26,934 | ₩27,611 | -1.74% | 128.5만 |
|---|
| 2026.02.09 | ₩27,939 | ₩28,609 | ₩27,939 | ₩28,060 | +0.43% | 102.8만 |
|---|
| 2026.02.06 | ₩27,149 | ₩28,274 | ₩27,016 | ₩27,966 | +3.01% | 101만 |
|---|
| 2026.02.05 | ₩26,820 | ₩27,310 | ₩26,258 | ₩26,975 | +0.57% | 89.4만 |
|---|
| 2026.02.04 | ₩27,886 | ₩28,127 | ₩26,800 | ₩27,403 | -1.73% | 150.1만 |
|---|
| 2026.02.03 | ₩27,685 | ₩28,207 | ₩27,042 | ₩27,939 | +0.92% | 174.3만 |
|---|
| 2026.02.02 | ₩25,889 | ₩27,994 | ₩25,769 | ₩27,551 | +6.42% | 153.5만 |
|---|
| 2026.01.30 | ₩26,090 | ₩26,686 | ₩25,755 | ₩26,372 | +1.08% | 71.1만 |
|---|
| 2026.01.29 | ₩26,760 | ₩27,296 | ₩25,970 | ₩26,358 | -1.50% | 107.4만 |
|---|
| 2026.01.28 | ₩27,417 | ₩27,725 | ₩25,704 | ₩25,862 | -5.67% | 133.1만 |
|---|
| 2026.01.27 | ₩27,202 | ₩27,551 | ₩26,599 | ₩26,733 | -1.72% | 82.3만 |
|---|
| 2026.01.26 | ₩27,470 | ₩27,470 | ₩26,707 | ₩27,149 | -1.17% | 109.4만 |
|---|
| 2026.01.23 | ₩27,336 | ₩28,006 | ₩27,182 | ₩27,350 | +0.05% | 170만 |
|---|
| 2026.01.22 | ₩26,465 | ₩26,961 | ₩26,130 | ₩26,934 | +1.77% | 174.7만 |
|---|
| 2026.01.21 | ₩25,460 | ₩27,276 | ₩25,032 | ₩26,586 | +4.42% | 214만 |
|---|
| 2026.01.20 | ₩24,469 | ₩24,750 | ₩24,174 | ₩24,583 | +0.47% | 48.6만 |
|---|
| 2026.01.16 | ₩24,723 | ₩24,737 | ₩23,893 | ₩24,348 | -1.52% | 117.7만 |
|---|
| 2026.01.15 | ₩24,295 | ₩24,857 | ₩24,040 | ₩24,723 | +1.77% | 67.3만 |
|---|
| 2026.01.14 | ₩24,107 | ₩24,938 | ₩23,839 | ₩24,509 | +1.67% | 133.8만 |
|---|
| 2026.01.13 | ₩24,094 | ₩24,120 | ₩23,102 | ₩23,812 | -1.17% | 146.2만 |
|---|
| 2026.01.12 | ₩23,718 | ₩24,107 | ₩23,424 | ₩23,852 | +0.56% | 87만 |
|---|
| 2026.01.09 | ₩24,120 | ₩24,120 | ₩23,357 | ₩23,638 | -2.00% | 135.1만 |
|---|
| 2026.01.08 | ₩22,110 | ₩23,893 | ₩21,976 | ₩23,665 | +7.03% | 202.3만 |
|---|
| 2026.01.07 | ₩22,070 | ₩22,285 | ₩21,675 | ₩21,869 | -0.91% | 114.9만 |
|---|
| 2026.01.06 | ₩21,722 | ₩22,244 | ₩21,574 | ₩22,231 | +2.34% | 81.4만 |
|---|
| 2026.01.05 | ₩21,427 | ₩21,903 | ₩20,770 | ₩21,601 | +0.81% | 93.7만 |
|---|
| 2026.01.02 | ₩20,985 | ₩21,226 | ₩20,577 | ₩21,159 | +0.83% | 65만 |
|---|
| 2025.12.31 | ₩20,985 | ₩21,213 | ₩20,723 | ₩20,985 | 0.00% | 75.5만 |
|---|
| 2025.12.30 | ₩20,502 | ₩20,958 | ₩20,382 | ₩20,945 | +2.16% | 67.4만 |
|---|
| 2025.12.29 | ₩20,315 | ₩20,476 | ₩20,194 | ₩20,409 | +0.46% | 50만 |
|---|
| 2025.12.26 | ₩20,100 | ₩20,281 | ₩20,060 | ₩20,221 | +0.60% | 28.3만 |
|---|
| 2025.12.24 | ₩20,194 | ₩20,415 | ₩20,167 | ₩20,194 | 0.00% | 30.3만 |
|---|
| 2025.12.23 | ₩19,953 | ₩20,221 | ₩19,792 | ₩20,208 | +1.28% | 59.4만 |
|---|
| 2025.12.22 | ₩19,886 | ₩20,167 | ₩19,819 | ₩19,953 | +0.34% | 99.2만 |
|---|
| 2025.12.19 | ₩19,350 | ₩19,899 | ₩19,296 | ₩19,725 | +1.94% | 126.6만 |
|---|
| 2025.12.18 | ₩19,377 | ₩19,618 | ₩19,330 | ₩19,417 | +0.21% | 75.7만 |
|---|
| 2025.12.17 | ₩19,604 | ₩19,872 | ₩19,042 | ₩19,390 | -1.09% | 91.6만 |
|---|
| 2025.12.16 | ₩19,658 | ₩19,826 | ₩19,256 | ₩19,377 | -1.43% | 88.2만 |
|---|
| 2025.12.15 | ₩20,060 | ₩20,073 | ₩19,645 | ₩19,872 | -0.94% | 62.3만 |
|---|
| 2025.12.12 | ₩20,060 | ₩20,234 | ₩19,457 | ₩19,953 | -0.53% | 92만 |
|---|
| 2025.12.11 | ₩19,832 | ₩20,087 | ₩19,594 | ₩20,033 | +1.01% | 93.2만 |
|---|
| 2025.12.10 | ₩19,926 | ₩20,114 | ₩19,698 | ₩20,020 | +0.47% | 83.6만 |
|---|
| 2025.12.09 | ₩19,336 | ₩19,953 | ₩19,109 | ₩19,886 | +2.84% | 90.4만 |
|---|
| 2025.12.08 | ₩19,926 | ₩20,087 | ₩19,236 | ₩19,310 | -3.09% | 50.9만 |
|---|
| 2025.12.05 | ₩19,752 | ₩20,087 | ₩19,658 | ₩19,926 | +0.88% | 63.6만 |
|---|
| 2025.12.04 | ₩19,792 | ₩20,027 | ₩19,564 | ₩19,725 | -0.34% | 136.7만 |
|---|
| 2025.12.03 | ₩18,693 | ₩19,819 | ₩18,530 | ₩19,738 | +5.59% | 224.9만 |
|---|
| 2025.12.02 | ₩18,666 | ₩18,720 | ₩18,412 | ₩18,680 | +0.07% | 65.1만 |
|---|
| 2025.12.01 | ₩18,760 | ₩19,028 | ₩18,573 | ₩18,707 | -0.29% | 76.3만 |
|---|
| 2025.11.28 | ₩18,707 | ₩19,082 | ₩18,599 | ₩18,680 | -0.14% | 28.1만 |
|---|
| 2025.11.26 | ₩19,323 | ₩19,363 | ₩18,666 | ₩18,760 | -2.91% | 52.6만 |
|---|
| 2025.11.25 | ₩19,142 | ₩19,430 | ₩18,506 | ₩19,229 | +0.46% | 89.3만 |
|---|
| 2025.11.24 | ₩18,412 | ₩19,276 | ₩18,197 | ₩19,189 | +4.22% | 105.1만 |
|---|
| 2025.11.21 | ₩18,077 | ₩18,573 | ₩17,755 | ₩18,479 | +2.22% | 73.3만 |
|---|
| 2025.11.20 | ₩19,095 | ₩19,430 | ₩17,929 | ₩17,943 | -6.04% | 114.4만 |
|---|
| 2025.11.19 | ₩18,774 | ₩19,028 | ₩18,506 | ₩18,720 | -0.29% | 92.3만 |
|---|
| 2025.11.18 | ₩18,774 | ₩19,296 | ₩18,573 | ₩19,095 | +1.71% | 205.6만 |
|---|
| 2025.11.17 | ₩18,439 | ₩18,867 | ₩18,318 | ₩18,653 | +1.16% | 151만 |
|---|
| 2025.11.14 | ₩18,506 | ₩19,430 | ₩18,412 | ₩18,425 | -0.43% | 159만 |
|---|
| 2025.11.13 | ₩17,420 | ₩18,760 | ₩17,112 | ₩18,720 | +7.46% | 264.6만 |
|---|
| 2025.11.12 | ₩17,715 | ₩17,715 | ₩17,286 | ₩17,460 | -1.44% | 127만 |
|---|
| 2025.11.11 | ₩17,635 | ₩18,050 | ₩17,326 | ₩17,822 | +1.06% | 173.3만 |
|---|
| 2025.11.10 | ₩16,589 | ₩17,762 | ₩16,362 | ₩17,641 | +6.34% | 136.1만 |
|---|
| 2025.11.07 | ₩16,656 | ₩16,884 | ₩16,402 | ₩16,589 | -0.40% | 112.6만 |
|---|
| 2025.11.06 | ₩16,697 | ₩17,219 | ₩16,362 | ₩16,643 | -0.32% | 58.7만 |
|---|
| 2025.11.05 | ₩16,348 | ₩16,790 | ₩16,348 | ₩16,697 | +2.13% | 55.8만 |
|---|
| 2025.11.04 | ₩16,348 | ₩16,848 | ₩15,869 | ₩16,496 | +0.90% | 119.7만 |
|---|
| 2025.11.03 | ₩16,965 | ₩17,058 | ₩16,643 | ₩16,804 | -0.95% | 69.6만 |
|---|
| 2025.10.31 | ₩18,224 | ₩18,318 | ₩16,898 | ₩16,911 | -7.21% | 97.2만 |
|---|
| 2025.10.30 | ₩18,693 | ₩18,827 | ₩18,104 | ₩18,331 | -1.94% | 171.9만 |
|---|
| 2025.10.29 | ₩17,474 | ₩19,430 | ₩17,072 | ₩18,894 | +8.13% | 573.8만 |
|---|
| 2025.10.28 | ₩16,764 | ₩16,884 | ₩16,449 | ₩16,536 | -1.36% | 52.8만 |
|---|
| 2025.10.27 | ₩16,750 | ₩16,871 | ₩16,295 | ₩16,831 | +0.48% | 80만 |
|---|
| 2025.10.24 | ₩16,268 | ₩16,723 | ₩16,174 | ₩16,643 | +2.31% | 85.5만 |
|---|
| 2025.10.23 | ₩15,665 | ₩16,683 | ₩15,544 | ₩16,228 | +3.59% | 122.7만 |
|---|
| 2025.10.22 | ₩15,732 | ₩15,839 | ₩15,290 | ₩15,383 | -2.21% | 70.5만 |
|---|
| 2025.10.21 | ₩15,276 | ₩15,665 | ₩15,063 | ₩15,531 | +1.67% | 93.8만 |
|---|
| 2025.10.20 | ₩14,224 | ₩15,223 | ₩14,224 | ₩15,209 | +6.92% | 84만 |
|---|
| 2025.10.17 | ₩14,030 | ₩14,392 | ₩13,963 | ₩14,258 | +1.62% | 59.3만 |
|---|
| 2025.10.16 | ₩14,218 | ₩14,271 | ₩13,695 | ₩14,110 | -0.75% | 128.8만 |
|---|
| 2025.10.15 | ₩14,177 | ₩14,358 | ₩13,775 | ₩13,950 | -1.61% | 92.2만 |
|---|
| 2025.10.14 | ₩13,414 | ₩14,372 | ₩13,414 | ₩14,003 | +4.40% | 94.6만 |
|---|
| 2025.10.13 | ₩14,084 | ₩14,311 | ₩13,440 | ₩13,762 | -2.28% | 83.9만 |
|---|
| 2025.10.10 | ₩14,070 | ₩15,125 | ₩13,869 | ₩13,936 | -0.95% | 187.6만 |
|---|