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 | ₩31,040 | ₩31,334 | ₩30,158 | ₩30,425 | -1.98% | 203.5만 |
| 2026.10.08 | ₩31,668 | ₩32,015 | ₩30,759 | ₩31,040 | -1.98% | 263.2만 |
| 2026.10.07 | ₩32,215 | ₩32,602 | ₩31,440 | ₩31,561 | -2.03% | 259.6만 |
| 2026.10.06 | ₩31,770 | ₩33,391 | ₩31,538 | ₩32,736 | +3.04% | 365.1만 |
| 2026.10.05 | ₩32,456 | ₩33,537 | ₩32,068 | ₩32,162 | -0.91% | 297.9만 |
| 2026.10.02 | ₩33,097 | ₩34,753 | ₩32,669 | ₩32,950 | -0.44% | 323만 |
| 2026.10.01 | ₩33,858 | ₩34,219 | ₩32,536 | ₩33,304 | -1.64% | 299.4만 |
| 2026.09.30 | ₩36,062 | ₩36,376 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,018 |
| -5.67% |
| 439만 |
| 2026.09.29 | ₩38,225 | ₩38,633 | ₩34,419 | ₩35,381 | -7.44% | 533.2만 |
|---|
| 2026.09.28 | ₩43,434 | ₩43,434 | ₩39,735 | ₩39,815 | -8.33% | 235.2만 |
|---|
| 2026.09.25 | ₩43,621 | ₩44,436 | ₩42,673 | ₩42,913 | -1.62% | 140.5만 |
|---|
| 2026.09.24 | ₩44,062 | ₩44,316 | ₩43,194 | ₩43,768 | -0.67% | 149.6만 |
|---|
| 2026.09.23 | ₩43,955 | ₩44,182 | ₩42,887 | ₩43,822 | -0.30% | 99.9만 |
|---|
| 2026.09.22 | ₩43,541 | ₩44,917 | ₩43,274 | ₩44,196 | +1.50% | 197만 |
|---|
| 2026.09.21 | ₩43,581 | ₩43,842 | ₩42,740 | ₩43,274 | -0.70% | 181.4만 |
|---|
| 2026.09.18 | ₩43,114 | ₩44,049 | ₩42,847 | ₩43,515 | +0.93% | 324.5만 |
|---|
| 2026.09.17 | ₩43,114 | ₩44,062 | ₩42,312 | ₩43,394 | +0.65% | 250.8만 |
|---|
| 2026.09.16 | ₩43,154 | ₩43,588 | ₩41,070 | ₩42,059 | -2.54% | 128.2만 |
|---|
| 2026.09.15 | ₩43,661 | ₩44,532 | ₩42,646 | ₩42,860 | -1.84% | 161.6만 |
|---|
| 2026.09.14 | ₩44,269 | ₩44,296 | ₩42,407 | ₩43,728 | -1.22% | 179.2만 |
|---|
| 2026.09.11 | ₩45,685 | ₩46,613 | ₩44,543 | ₩44,797 | -1.94% | 131.8만 |
|---|
| 2026.09.10 | ₩45,959 | ₩46,533 | ₩44,676 | ₩45,171 | -1.71% | 101.7만 |
|---|
| 2026.09.09 | ₩45,678 | ₩47,348 | ₩45,678 | ₩46,346 | +1.46% | 136.1만 |
|---|
| 2026.09.08 | ₩46,747 | ₩47,281 | ₩45,535 | ₩45,651 | -2.34% | 147.2만 |
|---|
| 2026.09.04 | ₩45,798 | ₩46,613 | ₩45,331 | ₩46,413 | +1.34% | 161.8만 |
|---|
| 2026.09.03 | ₩45,932 | ₩46,560 | ₩45,411 | ₩46,079 | +0.32% | 185.2만 |
|---|
| 2026.09.02 | ₩46,172 | ₩47,094 | ₩44,757 | ₩46,399 | +0.49% | 108.7만 |
|---|
| 2026.09.01 | ₩46,747 | ₩47,348 | ₩45,979 | ₩46,373 | -0.80% | 150.8만 |
|---|
| 2026.08.31 | ₩47,041 | ₩47,374 | ₩46,146 | ₩46,894 | -0.31% | 174.5만 |
|---|
| 2026.08.28 | ₩47,027 | ₩47,107 | ₩45,822 | ₩45,999 | -2.19% | 130.4만 |
|---|
| 2026.08.27 | ₩44,843 | ₩46,880 | ₩43,982 | ₩46,787 | +4.33% | 135.8만 |
|---|
| 2026.08.26 | ₩44,182 | ₩45,104 | ₩43,408 | ₩44,930 | +1.69% | 176.2만 |
|---|
| 2026.08.25 | ₩44,957 | ₩46,039 | ₩43,942 | ₩44,717 | -0.53% | 177.9만 |
|---|
| 2026.08.24 | ₩43,795 | ₩45,498 | ₩42,940 | ₩44,636 | +1.92% | 286.5만 |
|---|
| 2026.08.21 | ₩44,075 | ₩44,543 | ₩42,807 | ₩44,116 | +0.09% | 180.3만 |
|---|
| 2026.08.20 | ₩44,984 | ₩46,019 | ₩43,568 | ₩43,701 | -2.85% | 176.2만 |
|---|
| 2026.08.19 | ₩47,949 | ₩47,949 | ₩44,723 | ₩44,803 | -6.56% | 289.4만 |
|---|
| 2026.08.18 | ₩47,682 | ₩48,082 | ₩46,399 | ₩47,134 | -1.15% | 161.2만 |
|---|
| 2026.08.17 | ₩49,218 | ₩49,338 | ₩47,521 | ₩47,788 | -2.90% | 164.6만 |
|---|
| 2026.08.14 | ₩48,203 | ₩49,178 | ₩47,748 | ₩48,496 | +0.61% | 181.3만 |
|---|
| 2026.08.13 | ₩45,965 | ₩48,109 | ₩45,411 | ₩47,949 | +4.31% | 182.9만 |
|---|
| 2026.08.12 | ₩48,643 | ₩49,004 | ₩46,440 | ₩46,506 | -4.39% | 179.7만 |
|---|
| 2026.08.11 | ₩47,762 | ₩49,111 | ₩46,747 | ₩48,096 | +0.70% | 319.5만 |
|---|
| 2026.08.10 | ₩42,740 | ₩48,884 | ₩42,553 | ₩47,802 | +11.84% | 888.2만 |
|---|
| 2026.08.07 | ₩38,546 | ₩39,481 | ₩38,533 | ₩38,760 | +0.55% | 157.7만 |
|---|
| 2026.08.06 | ₩37,998 | ₩39,387 | ₩37,518 | ₩38,533 | +1.41% | 124.8만 |
|---|
| 2026.08.05 | ₩38,786 | ₩39,013 | ₩37,584 | ₩37,598 | -3.06% | 158.4만 |
|---|
| 2026.08.04 | ₩37,771 | ₩38,880 | ₩37,357 | ₩38,426 | +1.73% | 231.3만 |
|---|
| 2026.08.03 | ₩35,514 | ₩37,317 | ₩34,780 | ₩37,104 | +4.48% | 150.8만 |
|---|
| 2026.07.31 | ₩36,195 | ₩36,623 | ₩34,820 | ₩36,008 | -0.52% | 131.3만 |
|---|
| 2026.07.30 | ₩33,644 | ₩35,514 | ₩33,604 | ₩35,314 | +4.96% | 201만 |
|---|
| 2026.07.29 | ₩34,232 | ₩34,599 | ₩32,549 | ₩32,602 | -4.76% | 167.4만 |
|---|
| 2026.07.28 | ₩35,581 | ₩35,581 | ₩33,484 | ₩34,125 | -4.09% | 196.2만 |
|---|
| 2026.07.27 | ₩36,863 | ₩37,651 | ₩35,234 | ₩35,888 | -2.64% | 146.9만 |
|---|
| 2026.07.24 | ₩37,551 | ₩38,359 | ₩36,716 | ₩36,890 | -1.76% | 153.8만 |
|---|
| 2026.07.23 | ₩38,092 | ₩38,813 | ₩37,090 | ₩37,237 | -2.24% | 185.7만 |
|---|
| 2026.07.22 | ₩37,838 | ₩39,127 | ₩37,838 | ₩38,639 | +2.12% | 211만 |
|---|
| 2026.07.21 | ₩37,277 | ₩38,412 | ₩36,730 | ₩38,025 | +2.01% | 236.3만 |
|---|
| 2026.07.20 | ₩37,518 | ₩37,651 | ₩36,102 | ₩36,369 | -3.06% | 132.4만 |
|---|
| 2026.07.17 | ₩36,689 | ₩38,185 | ₩36,169 | ₩37,384 | +1.89% | 185.2만 |
|---|
| 2026.07.16 | ₩38,012 | ₩38,653 | ₩36,876 | ₩37,237 | -2.04% | 174.2만 |
|---|
| 2026.07.15 | ₩40,042 | ₩40,042 | ₩37,144 | ₩38,586 | -3.64% | 169.9만 |
|---|
| 2026.07.14 | ₩38,880 | ₩39,200 | ₩38,145 | ₩39,120 | +0.62% | 136.8만 |
|---|
| 2026.07.13 | ₩38,105 | ₩38,867 | ₩37,411 | ₩37,664 | -1.16% | 180.1만 |
|---|
| 2026.07.10 | ₩37,731 | ₩38,613 | ₩37,411 | ₩38,225 | +1.31% | 179.4만 |
|---|
| 2026.07.09 | ₩36,836 | ₩37,865 | ₩36,402 | ₩37,237 | +1.09% | 155.5만 |
|---|
| 2026.07.08 | ₩37,357 | ₩38,346 | ₩35,007 | ₩36,329 | -2.75% | 305.8만 |
|---|
| 2026.07.07 | ₩36,545 | ₩38,780 | ₩36,413 | ₩37,090 | +1.49% | 234.4만 |
|---|
| 2026.07.06 | ₩37,344 | ₩38,760 | ₩36,269 | ₩36,903 | -1.18% | 218.9만 |
|---|
| 2026.07.02 | ₩38,733 | ₩39,120 | ₩36,209 | ₩37,264 | -3.79% | 208.7만 |
|---|
| 2026.07.01 | ₩38,947 | ₩40,403 | ₩38,266 | ₩38,466 | -1.23% | 246.8만 |
|---|
| 2026.06.30 | ₩39,748 | ₩40,483 | ₩38,907 | ₩39,975 | +0.57% | 315.3만 |
|---|
| 2026.06.29 | ₩37,785 | ₩38,199 | ₩37,164 | ₩38,052 | +0.71% | 339.8만 |
|---|
| 2026.06.26 | ₩35,955 | ₩37,878 | ₩35,808 | ₩37,718 | +4.90% | 611.9만 |
|---|
| 2026.06.25 | ₩33,631 | ₩36,636 | ₩33,491 | ₩36,035 | +7.15% | 527.7만 |
|---|
| 2026.06.24 | ₩33,150 | ₩33,858 | ₩32,255 | ₩33,618 | +1.41% | 261.1만 |
|---|
| 2026.06.23 | ₩32,562 | ₩33,858 | ₩32,188 | ₩33,484 | +2.83% | 159.5만 |
|---|
| 2026.06.22 | ₩32,816 | ₩33,604 | ₩31,868 | ₩33,471 | +1.99% | 140.1만 |
|---|
| 2026.06.18 | ₩32,723 | ₩33,110 | ₩31,467 | ₩32,776 | +0.16% | 635.9만 |
|---|
| 2026.06.17 | ₩33,337 | ₩33,879 | ₩32,042 | ₩32,082 | -3.77% | 171.3만 |
|---|
| 2026.06.16 | ₩34,739 | ₩35,327 | ₩33,057 | ₩33,310 | -4.11% | 143만 |
|---|
| 2026.06.15 | ₩36,890 | ₩36,983 | ₩34,659 | ₩34,873 | -5.47% | 277.5만 |
|---|
| 2026.06.12 | ₩32,830 | ₩35,527 | ₩32,763 | ₩35,394 | +7.81% | 344.3만 |
|---|
| 2026.06.11 | ₩31,961 | ₩33,511 | ₩31,788 | ₩33,204 | +3.89% | 218.5만 |
|---|
| 2026.06.10 | ₩32,122 | ₩32,522 | ₩31,320 | ₩31,427 | -2.16% | 153.6만 |
|---|
| 2026.06.09 | ₩33,965 | ₩34,118 | ₩31,267 | ₩32,135 | -5.39% | 117.8만 |
|---|
| 2026.06.08 | ₩33,257 | ₩34,098 | ₩32,939 | ₩33,564 | +0.92% | 116.4만 |
|---|
| 2026.06.05 | ₩33,444 | ₩33,444 | ₩31,521 | ₩31,921 | -4.55% | 143.6만 |
|---|
| 2026.06.04 | ₩33,030 | ₩33,951 | ₩32,415 | ₩33,831 | +2.43% | 116.6만 |
|---|
| 2026.06.03 | ₩34,032 | ₩34,032 | ₩32,723 | ₩33,391 | -1.88% | 146.8만 |
|---|
| 2026.06.02 | ₩32,589 | ₩33,618 | ₩32,496 | ₩33,017 | +1.31% | 122.7만 |
|---|
| 2026.06.01 | ₩32,175 | ₩33,391 | ₩31,708 | ₩32,589 | +1.29% | 214.4만 |
|---|
| 2026.05.29 | ₩32,175 | ₩32,976 | ₩32,001 | ₩32,522 | +1.08% | 225.5만 |
|---|
| 2026.05.28 | ₩33,444 | ₩33,444 | ₩32,255 | ₩32,429 | -3.04% | 156.1만 |
|---|
| 2026.05.27 | ₩34,446 | ₩34,766 | ₩33,204 | ₩33,711 | -2.13% | 125.3만 |
|---|
| 2026.05.26 | ₩33,938 | ₩35,260 | ₩33,391 | ₩34,579 | +1.89% | 171.1만 |
|---|
| 2026.05.22 | ₩35,113 | ₩35,154 | ₩34,232 | ₩34,406 | -2.02% | 133.5만 |
|---|
| 2026.05.21 | ₩34,599 | ₩35,154 | ₩33,898 | ₩35,113 | +1.49% | 215.1만 |
|---|
| 2026.05.20 | ₩34,259 | ₩35,234 | ₩33,951 | ₩34,860 | +1.75% | 347.8만 |
|---|
| 2026.05.19 | ₩34,739 | ₩34,900 | ₩33,564 | ₩33,938 | -2.31% | 279만 |
|---|
| 2026.05.18 | ₩33,885 | ₩35,260 | ₩33,711 | ₩34,713 | +2.44% | 238만 |
|---|
| 2026.05.15 | ₩33,938 | ₩34,526 | ₩33,484 | ₩34,005 | +0.20% | 168.4만 |
|---|
| 2026.05.14 | ₩35,487 | ₩35,757 | ₩34,366 | ₩34,713 | -2.18% | 145.8만 |
|---|
| 2026.05.13 | ₩36,062 | ₩36,396 | ₩35,407 | ₩35,648 | -1.15% | 233.8만 |
|---|
| 2026.05.12 | ₩33,858 | ₩36,042 | ₩32,883 | ₩35,848 | +5.88% | 192.5만 |
|---|
| 2026.05.11 | ₩31,160 | ₩34,619 | ₩31,160 | ₩33,965 | +9.00% | 272.2만 |
|---|
| 2026.05.08 | ₩31,521 | ₩31,855 | ₩30,806 | ₩30,853 | -2.12% | 196.8만 |
|---|
| 2026.05.07 | ₩32,656 | ₩33,190 | ₩31,160 | ₩31,187 | -4.50% | 190.9만 |
|---|
| 2026.05.06 | ₩32,496 | ₩33,618 | ₩31,756 | ₩33,110 | +1.89% | 128.1만 |
|---|
| 2026.05.05 | ₩32,482 | ₩32,749 | ₩31,761 | ₩32,602 | +0.37% | 237.2만 |
|---|
| 2026.05.04 | ₩32,936 | ₩33,310 | ₩31,547 | ₩32,202 | -2.23% | 146만 |
|---|
| 2026.05.01 | ₩32,816 | ₩33,377 | ₩31,817 | ₩33,043 | +0.69% | 131.4만 |
|---|
| 2026.04.30 | ₩32,522 | ₩33,497 | ₩31,921 | ₩33,310 | +2.42% | 280.6만 |
|---|
| 2026.04.29 | ₩33,551 | ₩34,244 | ₩32,255 | ₩32,389 | -3.46% | 160.5만 |
|---|
| 2026.04.28 | ₩33,270 | ₩33,851 | ₩33,043 | ₩33,404 | +0.40% | 123.5만 |
|---|
| 2026.04.27 | ₩32,656 | ₩33,306 | ₩32,282 | ₩33,163 | +1.55% | 167.4만 |
|---|
| 2026.04.24 | ₩31,481 | ₩32,903 | ₩30,906 | ₩32,643 | +3.69% | 135.3만 |
|---|
| 2026.04.23 | ₩31,828 | ₩32,322 | ₩30,853 | ₩31,547 | -0.88% | 139만 |
|---|
| 2026.04.22 | ₩32,335 | ₩32,856 | ₩31,320 | ₩31,668 | -2.07% | 169.5만 |
|---|
| 2026.04.21 | ₩31,814 | ₩32,362 | ₩31,399 | ₩31,881 | +0.21% | 138.8만 |
|---|
| 2026.04.20 | ₩32,001 | ₩32,309 | ₩30,813 | ₩31,427 | -1.79% | 126.2만 |
|---|
| 2026.04.17 | ₩31,534 | ₩33,791 | ₩31,240 | ₩32,442 | +2.88% | 282.7만 |
|---|
| 2026.04.16 | ₩30,586 | ₩31,481 | ₩30,572 | ₩31,400 | +2.66% | 160.4만 |
|---|
| 2026.04.15 | ₩30,599 | ₩32,175 | ₩30,498 | ₩31,026 | +1.40% | 256.7만 |
|---|
| 2026.04.14 | ₩30,986 | ₩31,988 | ₩30,385 | ₩31,053 | +0.22% | 207.5만 |
|---|
| 2026.04.13 | ₩30,519 | ₩31,447 | ₩30,252 | ₩31,000 | +1.58% | 150.1만 |
|---|
| 2026.04.10 | ₩31,641 | ₩32,042 | ₩30,452 | ₩30,719 | -2.91% | 145만 |
|---|
| 2026.04.09 | ₩31,641 | ₩32,870 | ₩31,521 | ₩31,801 | +0.51% | 207.2만 |
|---|
| 2026.04.08 | ₩30,465 | ₩33,190 | ₩30,325 | ₩32,122 | +5.44% | 476.7만 |
|---|
| 2026.04.07 | ₩28,302 | ₩28,983 | ₩27,476 | ₩28,956 | +2.31% | 112.8만 |
|---|
| 2026.04.06 | ₩29,878 | ₩30,292 | ₩28,262 | ₩28,302 | -5.27% | 103만 |
|---|
| 2026.04.02 | ₩29,437 | ₩30,479 | ₩28,676 | ₩30,238 | +2.72% | 164.7만 |
|---|
| 2026.04.01 | ₩28,676 | ₩29,744 | ₩28,449 | ₩29,437 | +2.65% | 168.4만 |
|---|
| 2026.03.31 | ₩28,342 | ₩28,883 | ₩28,088 | ₩28,676 | +1.18% | 289.4만 |
|---|
| 2026.03.30 | ₩29,263 | ₩29,557 | ₩27,567 | ₩27,794 | -5.02% | 154만 |
|---|
| 2026.03.27 | ₩28,529 | ₩29,250 | ₩28,288 | ₩28,729 | +0.70% | 221.9만 |
|---|
| 2026.03.26 | ₩29,357 | ₩29,744 | ₩27,968 | ₩28,622 | -2.50% | 259.5만 |
|---|
| 2026.03.25 | ₩29,464 | ₩30,424 | ₩29,424 | ₩29,851 | +1.31% | 197.5만 |
|---|
| 2026.03.24 | ₩28,903 | ₩29,751 | ₩28,449 | ₩29,584 | +2.36% | 229.6만 |
|---|
| 2026.03.23 | ₩28,048 | ₩30,065 | ₩27,781 | ₩29,290 | +4.43% | 253.2만 |
|---|
| 2026.03.20 | ₩28,048 | ₩28,342 | ₩27,333 | ₩27,567 | -1.71% | 301.7만 |
|---|
| 2026.03.19 | ₩27,300 | ₩28,455 | ₩26,966 | ₩28,128 | +3.03% | 234.6만 |
|---|
| 2026.03.18 | ₩27,487 | ₩27,727 | ₩27,073 | ₩27,407 | -0.29% | 175.9만 |
|---|
| 2026.03.17 | ₩27,527 | ₩28,475 | ₩27,327 | ₩27,727 | +0.73% | 223.8만 |
|---|
| 2026.03.16 | ₩26,312 | ₩27,567 | ₩25,991 | ₩27,527 | +4.62% | 318.4만 |
|---|
| 2026.03.13 | ₩25,737 | ₩26,018 | ₩24,702 | ₩25,564 | -0.67% | 266.8만 |
|---|
| 2026.03.12 | ₩26,953 | ₩26,993 | ₩24,656 | ₩25,737 | -4.51% | 406.2만 |
|---|
| 2026.03.11 | ₩26,993 | ₩27,567 | ₩26,365 | ₩27,367 | +1.39% | 182.5만 |
|---|
| 2026.03.10 | ₩28,008 | ₩28,729 | ₩27,714 | ₩27,968 | -0.14% | 180.2만 |
|---|
| 2026.03.09 | ₩27,714 | ₩28,242 | ₩26,579 | ₩27,701 | -0.05% | 276.2만 |
|---|
| 2026.03.06 | ₩29,330 | ₩29,384 | ₩27,701 | ₩27,861 | -5.01% | 261.4만 |
|---|
| 2026.03.05 | ₩30,118 | ₩30,759 | ₩28,996 | ₩29,410 | -2.35% | 273.2만 |
|---|
| 2026.03.04 | ₩31,254 | ₩31,547 | ₩30,092 | ₩30,172 | -3.46% | 336.1만 |
|---|
| 2026.03.03 | ₩32,629 | ₩32,629 | ₩30,051 | ₩31,240 | -4.26% | 388.4만 |
|---|
| 2026.03.02 | ₩33,658 | ₩33,658 | ₩32,215 | ₩32,976 | -2.02% | 357.1만 |
|---|
| 2026.02.27 | ₩33,631 | ₩34,005 | ₩33,244 | ₩33,457 | -0.52% | 135.3만 |
|---|
| 2026.02.26 | ₩34,132 | ₩34,265 | ₩33,177 | ₩33,577 | -1.62% | 130.8만 |
|---|
| 2026.02.25 | ₩35,648 | ₩35,861 | ₩34,486 | ₩34,606 | -2.92% | 117.6만 |
|---|
| 2026.02.24 | ₩34,846 | ₩35,527 | ₩34,232 | ₩35,207 | +1.03% | 227.5만 |
|---|
| 2026.02.23 | ₩32,843 | ₩34,818 | ₩32,843 | ₩34,793 | +5.94% | 181만 |
|---|
| 2026.02.20 | ₩32,175 | ₩33,063 | ₩32,028 | ₩32,589 | +1.29% | 157.4만 |
|---|
| 2026.02.19 | ₩33,364 | ₩33,671 | ₩32,229 | ₩32,322 | -3.12% | 166.2만 |
|---|
| 2026.02.18 | ₩33,030 | ₩33,561 | ₩31,881 | ₩32,950 | -0.24% | 230.9만 |
|---|
| 2026.02.17 | ₩29,090 | ₩32,456 | ₩28,422 | ₩32,282 | +10.97% | 654.2만 |
|---|
| 2026.02.13 | ₩27,020 | ₩28,556 | ₩26,993 | ₩27,821 | +2.97% | 176.8만 |
|---|
| 2026.02.12 | ₩28,515 | ₩28,783 | ₩26,859 | ₩27,407 | -3.89% | 185.6만 |
|---|
| 2026.02.11 | ₩28,048 | ₩28,849 | ₩27,661 | ₩28,569 | +1.86% | 211.3만 |
|---|
| 2026.02.10 | ₩28,008 | ₩28,048 | ₩26,846 | ₩27,520 | -1.74% | 128.5만 |
|---|
| 2026.02.09 | ₩27,848 | ₩28,515 | ₩27,848 | ₩27,968 | +0.43% | 102.8만 |
|---|
| 2026.02.06 | ₩27,060 | ₩28,182 | ₩26,927 | ₩27,874 | +3.01% | 101만 |
|---|
| 2026.02.05 | ₩26,732 | ₩27,220 | ₩26,171 | ₩26,886 | +0.57% | 89.4만 |
|---|
| 2026.02.04 | ₩27,794 | ₩28,035 | ₩26,712 | ₩27,313 | -1.73% | 150.1만 |
|---|
| 2026.02.03 | ₩27,594 | ₩28,115 | ₩26,953 | ₩27,848 | +0.92% | 174.3만 |
|---|
| 2026.02.02 | ₩25,804 | ₩27,902 | ₩25,684 | ₩27,460 | +6.42% | 153.5만 |
|---|
| 2026.01.30 | ₩26,005 | ₩26,599 | ₩25,671 | ₩26,285 | +1.08% | 71.1만 |
|---|
| 2026.01.29 | ₩26,672 | ₩27,207 | ₩25,884 | ₩26,272 | -1.50% | 107.4만 |
|---|
| 2026.01.28 | ₩27,327 | ₩27,634 | ₩25,620 | ₩25,777 | -5.67% | 133.1만 |
|---|
| 2026.01.27 | ₩27,113 | ₩27,460 | ₩26,512 | ₩26,646 | -1.72% | 82.3만 |
|---|
| 2026.01.26 | ₩27,380 | ₩27,380 | ₩26,619 | ₩27,060 | -1.17% | 109.4만 |
|---|
| 2026.01.23 | ₩27,247 | ₩27,914 | ₩27,093 | ₩27,260 | +0.05% | 170만 |
|---|
| 2026.01.22 | ₩26,378 | ₩26,873 | ₩26,045 | ₩26,846 | +1.77% | 174.7만 |
|---|
| 2026.01.21 | ₩25,377 | ₩27,187 | ₩24,949 | ₩26,499 | +4.42% | 214만 |
|---|
| 2026.01.20 | ₩24,388 | ₩24,669 | ₩24,095 | ₩24,502 | +0.47% | 48.6만 |
|---|
| 2026.01.16 | ₩24,642 | ₩24,656 | ₩23,814 | ₩24,268 | -1.52% | 117.7만 |
|---|
| 2026.01.15 | ₩24,215 | ₩24,776 | ₩23,961 | ₩24,642 | +1.77% | 67.3만 |
|---|
| 2026.01.14 | ₩24,028 | ₩24,856 | ₩23,761 | ₩24,428 | +1.67% | 133.8만 |
|---|
| 2026.01.13 | ₩24,014 | ₩24,041 | ₩23,026 | ₩23,734 | -1.17% | 146.2만 |
|---|
| 2026.01.12 | ₩23,640 | ₩24,028 | ₩23,347 | ₩23,774 | +0.56% | 87만 |
|---|
| 2026.01.09 | ₩24,041 | ₩24,041 | ₩23,280 | ₩23,560 | -2.00% | 135.1만 |
|---|
| 2026.01.08 | ₩22,038 | ₩23,814 | ₩21,904 | ₩23,587 | +7.03% | 202.3만 |
|---|
| 2026.01.07 | ₩21,998 | ₩22,211 | ₩21,604 | ₩21,797 | -0.91% | 114.9만 |
|---|
| 2026.01.06 | ₩21,650 | ₩22,171 | ₩21,503 | ₩22,158 | +2.34% | 81.4만 |
|---|
| 2026.01.05 | ₩21,357 | ₩21,831 | ₩20,702 | ₩21,530 | +0.81% | 93.7만 |
|---|
| 2026.01.02 | ₩20,916 | ₩21,156 | ₩20,510 | ₩21,089 | +0.83% | 65만 |
|---|
| 2025.12.31 | ₩20,916 | ₩21,143 | ₩20,655 | ₩20,916 | 0.00% | 75.5만 |
|---|
| 2025.12.30 | ₩20,435 | ₩20,889 | ₩20,315 | ₩20,876 | +2.16% | 67.4만 |
|---|
| 2025.12.29 | ₩20,248 | ₩20,408 | ₩20,128 | ₩20,341 | +0.46% | 50만 |
|---|
| 2025.12.26 | ₩20,034 | ₩20,215 | ₩19,994 | ₩20,155 | +0.60% | 28.3만 |
|---|
| 2025.12.24 | ₩20,128 | ₩20,348 | ₩20,101 | ₩20,128 | 0.00% | 30.3만 |
|---|
| 2025.12.23 | ₩19,887 | ₩20,155 | ₩19,727 | ₩20,141 | +1.28% | 59.4만 |
|---|
| 2025.12.22 | ₩19,821 | ₩20,101 | ₩19,754 | ₩19,887 | +0.34% | 99.2만 |
|---|
| 2025.12.19 | ₩19,286 | ₩19,834 | ₩19,233 | ₩19,660 | +1.94% | 126.6만 |
|---|
| 2025.12.18 | ₩19,313 | ₩19,553 | ₩19,266 | ₩19,353 | +0.21% | 75.7만 |
|---|
| 2025.12.17 | ₩19,540 | ₩19,807 | ₩18,979 | ₩19,326 | -1.09% | 91.6만 |
|---|
| 2025.12.16 | ₩19,594 | ₩19,760 | ₩19,193 | ₩19,313 | -1.43% | 88.2만 |
|---|
| 2025.12.15 | ₩19,994 | ₩20,008 | ₩19,580 | ₩19,807 | -0.94% | 62.3만 |
|---|
| 2025.12.12 | ₩19,994 | ₩20,168 | ₩19,393 | ₩19,887 | -0.53% | 92만 |
|---|
| 2025.12.11 | ₩19,767 | ₩20,021 | ₩19,529 | ₩19,968 | +1.01% | 93.2만 |
|---|
| 2025.12.10 | ₩19,861 | ₩20,048 | ₩19,634 | ₩19,954 | +0.47% | 83.6만 |
|---|
| 2025.12.09 | ₩19,273 | ₩19,887 | ₩19,046 | ₩19,821 | +2.84% | 90.4만 |
|---|
| 2025.12.08 | ₩19,861 | ₩20,021 | ₩19,173 | ₩19,246 | -3.09% | 50.9만 |
|---|
| 2025.12.05 | ₩19,687 | ₩20,021 | ₩19,594 | ₩19,861 | +0.88% | 63.6만 |
|---|
| 2025.12.04 | ₩19,727 | ₩19,961 | ₩19,500 | ₩19,660 | -0.34% | 136.7만 |
|---|
| 2025.12.03 | ₩18,632 | ₩19,754 | ₩18,469 | ₩19,674 | +5.59% | 224.9만 |
|---|
| 2025.12.02 | ₩18,605 | ₩18,659 | ₩18,351 | ₩18,619 | +0.07% | 65.1만 |
|---|
| 2025.12.01 | ₩18,699 | ₩18,966 | ₩18,512 | ₩18,645 | -0.29% | 76.3만 |
|---|
| 2025.11.28 | ₩18,645 | ₩19,019 | ₩18,538 | ₩18,619 | -0.14% | 28.1만 |
|---|
| 2025.11.26 | ₩19,260 | ₩19,300 | ₩18,605 | ₩18,699 | -2.91% | 52.6만 |
|---|
| 2025.11.25 | ₩19,079 | ₩19,366 | ₩18,445 | ₩19,166 | +0.46% | 89.3만 |
|---|
| 2025.11.24 | ₩18,351 | ₩19,213 | ₩18,138 | ₩19,126 | +4.22% | 105.1만 |
|---|
| 2025.11.21 | ₩18,018 | ₩18,512 | ₩17,697 | ₩18,418 | +2.22% | 73.3만 |
|---|
| 2025.11.20 | ₩19,033 | ₩19,366 | ₩17,871 | ₩17,884 | -6.04% | 114.4만 |
|---|
| 2025.11.19 | ₩18,712 | ₩18,966 | ₩18,445 | ₩18,659 | -0.29% | 92.3만 |
|---|
| 2025.11.18 | ₩18,712 | ₩19,233 | ₩18,512 | ₩19,033 | +1.71% | 205.6만 |
|---|
| 2025.11.17 | ₩18,378 | ₩18,806 | ₩18,258 | ₩18,592 | +1.16% | 151만 |
|---|
| 2025.11.14 | ₩18,445 | ₩19,366 | ₩18,351 | ₩18,365 | -0.43% | 159만 |
|---|
| 2025.11.13 | ₩17,363 | ₩18,699 | ₩17,056 | ₩18,659 | +7.46% | 264.6만 |
|---|
| 2025.11.12 | ₩17,657 | ₩17,657 | ₩17,229 | ₩17,403 | -1.44% | 127만 |
|---|
| 2025.11.11 | ₩17,577 | ₩17,991 | ₩17,270 | ₩17,764 | +1.06% | 173.3만 |
|---|
| 2025.11.10 | ₩16,535 | ₩17,704 | ₩16,308 | ₩17,583 | +6.34% | 136.1만 |
|---|
| 2025.11.07 | ₩16,602 | ₩16,829 | ₩16,348 | ₩16,535 | -0.40% | 112.6만 |
|---|
| 2025.11.06 | ₩16,642 | ₩17,163 | ₩16,308 | ₩16,588 | -0.32% | 58.7만 |
|---|
| 2025.11.05 | ₩16,295 | ₩16,735 | ₩16,295 | ₩16,642 | +2.13% | 55.8만 |
|---|
| 2025.11.04 | ₩16,295 | ₩16,793 | ₩15,816 | ₩16,441 | +0.90% | 119.7만 |
|---|
| 2025.11.03 | ₩16,909 | ₩17,002 | ₩16,588 | ₩16,749 | -0.95% | 69.6만 |
|---|
| 2025.10.31 | ₩18,164 | ₩18,258 | ₩16,842 | ₩16,856 | -7.21% | 97.2만 |
|---|
| 2025.10.30 | ₩18,632 | ₩18,765 | ₩18,044 | ₩18,271 | -1.94% | 171.9만 |
|---|
| 2025.10.29 | ₩17,416 | ₩19,366 | ₩17,016 | ₩18,832 | +8.13% | 573.8만 |
|---|
| 2025.10.28 | ₩16,709 | ₩16,829 | ₩16,395 | ₩16,482 | -1.36% | 52.8만 |
|---|
| 2025.10.27 | ₩16,695 | ₩16,815 | ₩16,241 | ₩16,775 | +0.48% | 80만 |
|---|
| 2025.10.24 | ₩16,214 | ₩16,669 | ₩16,121 | ₩16,588 | +2.31% | 85.5만 |
|---|
| 2025.10.23 | ₩15,613 | ₩16,628 | ₩15,493 | ₩16,174 | +3.59% | 122.7만 |
|---|
| 2025.10.22 | ₩15,680 | ₩15,787 | ₩15,239 | ₩15,333 | -2.21% | 70.5만 |
|---|
| 2025.10.21 | ₩15,226 | ₩15,613 | ₩15,014 | ₩15,480 | +1.67% | 93.8만 |
|---|
| 2025.10.20 | ₩14,178 | ₩15,173 | ₩14,178 | ₩15,159 | +6.92% | 84만 |
|---|
| 2025.10.17 | ₩13,984 | ₩14,345 | ₩13,917 | ₩14,211 | +1.62% | 59.3만 |
|---|
| 2025.10.16 | ₩14,171 | ₩14,224 | ₩13,650 | ₩14,064 | -0.75% | 128.8만 |
|---|
| 2025.10.15 | ₩14,131 | ₩14,311 | ₩13,730 | ₩13,904 | -1.61% | 92.2만 |
|---|
| 2025.10.14 | ₩13,370 | ₩14,325 | ₩13,370 | ₩13,957 | +4.40% | 94.6만 |
|---|
| 2025.10.13 | ₩14,037 | ₩14,264 | ₩13,396 | ₩13,717 | -2.28% | 83.9만 |
|---|
| 2025.10.10 | ₩14,024 | ₩15,075 | ₩13,824 | ₩13,890 | -0.95% | 187.6만 |
|---|