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 | ₩31,025 | ₩31,319 | ₩30,144 | ₩30,411 | -1.98% | 203.5만 |
| 2026.10.08 | ₩31,652 | ₩31,999 | ₩30,745 | ₩31,025 | -1.98% | 263.2만 |
| 2026.10.07 | ₩32,200 | ₩32,587 | ₩31,425 | ₩31,546 | -2.03% | 259.6만 |
| 2026.10.06 | ₩31,755 | ₩33,375 | ₩31,523 | ₩32,720 | +3.04% | 365.1만 |
| 2026.10.05 | ₩32,440 | ₩33,521 | ₩32,053 | ₩32,146 | -0.91% | 297.9만 |
| 2026.10.02 | ₩33,081 | ₩34,736 | ₩32,654 | ₩32,934 | -0.44% | 323만 |
| 2026.10.01 | ₩33,842 | ₩34,202 | ₩32,520 | ₩33,288 | -1.64% | 299.4만 |
| 2026.09.30 | ₩36,044 | ₩36,358 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,002 |
| -5.67% |
| 439만 |
| 2026.09.29 | ₩38,207 | ₩38,614 | ₩34,402 | ₩35,364 | -7.44% | 533.2만 |
|---|
| 2026.09.28 | ₩43,414 | ₩43,414 | ₩39,716 | ₩39,796 | -8.33% | 235.2만 |
|---|
| 2026.09.25 | ₩43,600 | ₩44,415 | ₩42,653 | ₩42,893 | -1.62% | 140.5만 |
|---|
| 2026.09.24 | ₩44,041 | ₩44,295 | ₩43,173 | ₩43,747 | -0.67% | 149.6만 |
|---|
| 2026.09.23 | ₩43,934 | ₩44,161 | ₩42,866 | ₩43,801 | -0.30% | 99.9만 |
|---|
| 2026.09.22 | ₩43,520 | ₩44,895 | ₩43,253 | ₩44,174 | +1.50% | 197만 |
|---|
| 2026.09.21 | ₩43,560 | ₩43,821 | ₩42,719 | ₩43,253 | -0.70% | 181.4만 |
|---|
| 2026.09.18 | ₩43,093 | ₩44,028 | ₩42,826 | ₩43,494 | +0.93% | 324.5만 |
|---|
| 2026.09.17 | ₩43,093 | ₩44,041 | ₩42,292 | ₩43,374 | +0.65% | 250.8만 |
|---|
| 2026.09.16 | ₩43,133 | ₩43,567 | ₩41,051 | ₩42,039 | -2.54% | 128.2만 |
|---|
| 2026.09.15 | ₩43,640 | ₩44,511 | ₩42,626 | ₩42,840 | -1.84% | 161.6만 |
|---|
| 2026.09.14 | ₩44,248 | ₩44,275 | ₩42,387 | ₩43,707 | -1.22% | 179.2만 |
|---|
| 2026.09.11 | ₩45,663 | ₩46,591 | ₩44,522 | ₩44,775 | -1.94% | 131.8만 |
|---|
| 2026.09.10 | ₩45,937 | ₩46,511 | ₩44,655 | ₩45,149 | -1.71% | 101.7만 |
|---|
| 2026.09.09 | ₩45,656 | ₩47,325 | ₩45,656 | ₩46,324 | +1.46% | 136.1만 |
|---|
| 2026.09.08 | ₩46,724 | ₩47,258 | ₩45,513 | ₩45,630 | -2.34% | 147.2만 |
|---|
| 2026.09.04 | ₩45,776 | ₩46,591 | ₩45,309 | ₩46,391 | +1.34% | 161.8만 |
|---|
| 2026.09.03 | ₩45,910 | ₩46,537 | ₩45,389 | ₩46,057 | +0.32% | 185.2만 |
|---|
| 2026.09.02 | ₩46,150 | ₩47,071 | ₩44,735 | ₩46,377 | +0.49% | 108.7만 |
|---|
| 2026.09.01 | ₩46,724 | ₩47,325 | ₩45,957 | ₩46,351 | -0.80% | 150.8만 |
|---|
| 2026.08.31 | ₩47,018 | ₩47,352 | ₩46,124 | ₩46,871 | -0.31% | 174.5만 |
|---|
| 2026.08.28 | ₩47,005 | ₩47,085 | ₩45,800 | ₩45,977 | -2.19% | 130.4만 |
|---|
| 2026.08.27 | ₩44,822 | ₩46,858 | ₩43,961 | ₩46,764 | +4.33% | 135.8만 |
|---|
| 2026.08.26 | ₩44,161 | ₩45,082 | ₩43,387 | ₩44,909 | +1.69% | 176.2만 |
|---|
| 2026.08.25 | ₩44,935 | ₩46,017 | ₩43,921 | ₩44,695 | -0.53% | 177.9만 |
|---|
| 2026.08.24 | ₩43,774 | ₩45,476 | ₩42,920 | ₩44,615 | +1.92% | 286.5만 |
|---|
| 2026.08.21 | ₩44,054 | ₩44,522 | ₩42,786 | ₩44,094 | +0.09% | 180.3만 |
|---|
| 2026.08.20 | ₩44,962 | ₩45,997 | ₩43,547 | ₩43,681 | -2.85% | 176.2만 |
|---|
| 2026.08.19 | ₩47,926 | ₩47,926 | ₩44,702 | ₩44,782 | -6.56% | 289.4만 |
|---|
| 2026.08.18 | ₩47,659 | ₩48,059 | ₩46,377 | ₩47,111 | -1.15% | 161.2만 |
|---|
| 2026.08.17 | ₩49,194 | ₩49,314 | ₩47,499 | ₩47,766 | -2.90% | 164.6만 |
|---|
| 2026.08.14 | ₩48,179 | ₩49,154 | ₩47,726 | ₩48,473 | +0.61% | 181.3만 |
|---|
| 2026.08.13 | ₩45,943 | ₩48,086 | ₩45,389 | ₩47,926 | +4.31% | 182.9만 |
|---|
| 2026.08.12 | ₩48,620 | ₩48,980 | ₩46,417 | ₩46,484 | -4.39% | 179.7만 |
|---|
| 2026.08.11 | ₩47,739 | ₩49,087 | ₩46,724 | ₩48,073 | +0.70% | 319.5만 |
|---|
| 2026.08.10 | ₩42,719 | ₩48,860 | ₩42,532 | ₩47,779 | +11.84% | 888.2만 |
|---|
| 2026.08.07 | ₩38,528 | ₩39,462 | ₩38,514 | ₩38,741 | +0.55% | 157.7만 |
|---|
| 2026.08.06 | ₩37,980 | ₩39,369 | ₩37,500 | ₩38,514 | +1.41% | 124.8만 |
|---|
| 2026.08.05 | ₩38,768 | ₩38,995 | ₩37,566 | ₩37,580 | -3.06% | 158.4만 |
|---|
| 2026.08.04 | ₩37,753 | ₩38,861 | ₩37,339 | ₩38,407 | +1.73% | 231.3만 |
|---|
| 2026.08.03 | ₩35,497 | ₩37,299 | ₩34,763 | ₩37,086 | +4.48% | 150.8만 |
|---|
| 2026.07.31 | ₩36,178 | ₩36,605 | ₩34,803 | ₩35,991 | -0.52% | 131.3만 |
|---|
| 2026.07.30 | ₩33,628 | ₩35,497 | ₩33,588 | ₩35,297 | +4.96% | 201만 |
|---|
| 2026.07.29 | ₩34,216 | ₩34,583 | ₩32,533 | ₩32,587 | -4.76% | 167.4만 |
|---|
| 2026.07.28 | ₩35,564 | ₩35,564 | ₩33,468 | ₩34,109 | -4.09% | 196.2만 |
|---|
| 2026.07.27 | ₩36,845 | ₩37,633 | ₩35,217 | ₩35,871 | -2.64% | 146.9만 |
|---|
| 2026.07.24 | ₩37,533 | ₩38,341 | ₩36,699 | ₩36,872 | -1.76% | 153.8만 |
|---|
| 2026.07.23 | ₩38,074 | ₩38,795 | ₩37,072 | ₩37,219 | -2.24% | 185.7만 |
|---|
| 2026.07.22 | ₩37,820 | ₩39,108 | ₩37,820 | ₩38,621 | +2.12% | 211만 |
|---|
| 2026.07.21 | ₩37,259 | ₩38,394 | ₩36,712 | ₩38,007 | +2.01% | 236.3만 |
|---|
| 2026.07.20 | ₩37,500 | ₩37,633 | ₩36,085 | ₩36,352 | -3.06% | 132.4만 |
|---|
| 2026.07.17 | ₩36,672 | ₩38,167 | ₩36,151 | ₩37,366 | +1.89% | 185.2만 |
|---|
| 2026.07.16 | ₩37,994 | ₩38,634 | ₩36,859 | ₩37,219 | -2.04% | 174.2만 |
|---|
| 2026.07.15 | ₩40,023 | ₩40,023 | ₩37,126 | ₩38,568 | -3.64% | 169.9만 |
|---|
| 2026.07.14 | ₩38,861 | ₩39,182 | ₩38,127 | ₩39,102 | +0.62% | 136.8만 |
|---|
| 2026.07.13 | ₩38,087 | ₩38,848 | ₩37,393 | ₩37,646 | -1.16% | 180.1만 |
|---|
| 2026.07.10 | ₩37,713 | ₩38,594 | ₩37,393 | ₩38,207 | +1.31% | 179.4만 |
|---|
| 2026.07.09 | ₩36,819 | ₩37,847 | ₩36,385 | ₩37,219 | +1.09% | 155.5만 |
|---|
| 2026.07.08 | ₩37,339 | ₩38,327 | ₩34,990 | ₩36,311 | -2.75% | 305.8만 |
|---|
| 2026.07.07 | ₩36,528 | ₩38,761 | ₩36,396 | ₩37,072 | +1.49% | 234.4만 |
|---|
| 2026.07.06 | ₩37,326 | ₩38,741 | ₩36,251 | ₩36,885 | -1.18% | 218.9만 |
|---|
| 2026.07.02 | ₩38,714 | ₩39,102 | ₩36,191 | ₩37,246 | -3.79% | 208.7만 |
|---|
| 2026.07.01 | ₩38,928 | ₩40,383 | ₩38,247 | ₩38,447 | -1.23% | 246.8만 |
|---|
| 2026.06.30 | ₩39,729 | ₩40,463 | ₩38,888 | ₩39,956 | +0.57% | 315.3만 |
|---|
| 2026.06.29 | ₩37,767 | ₩38,180 | ₩37,146 | ₩38,034 | +0.71% | 339.8만 |
|---|
| 2026.06.26 | ₩35,938 | ₩37,860 | ₩35,791 | ₩37,700 | +4.90% | 611.9만 |
|---|
| 2026.06.25 | ₩33,615 | ₩36,619 | ₩33,475 | ₩36,018 | +7.15% | 527.7만 |
|---|
| 2026.06.24 | ₩33,134 | ₩33,842 | ₩32,240 | ₩33,601 | +1.41% | 261.1만 |
|---|
| 2026.06.23 | ₩32,547 | ₩33,842 | ₩32,173 | ₩33,468 | +2.83% | 159.5만 |
|---|
| 2026.06.22 | ₩32,800 | ₩33,588 | ₩31,853 | ₩33,455 | +1.99% | 140.1만 |
|---|
| 2026.06.18 | ₩32,707 | ₩33,094 | ₩31,452 | ₩32,760 | +0.16% | 635.9만 |
|---|
| 2026.06.17 | ₩33,321 | ₩33,863 | ₩32,026 | ₩32,066 | -3.77% | 171.3만 |
|---|
| 2026.06.16 | ₩34,723 | ₩35,310 | ₩33,041 | ₩33,294 | -4.11% | 143만 |
|---|
| 2026.06.15 | ₩36,872 | ₩36,966 | ₩34,643 | ₩34,856 | -5.47% | 277.5만 |
|---|
| 2026.06.12 | ₩32,814 | ₩35,510 | ₩32,747 | ₩35,377 | +7.81% | 344.3만 |
|---|
| 2026.06.11 | ₩31,946 | ₩33,495 | ₩31,773 | ₩33,188 | +3.89% | 218.5만 |
|---|
| 2026.06.10 | ₩32,106 | ₩32,507 | ₩31,305 | ₩31,412 | -2.16% | 153.6만 |
|---|
| 2026.06.09 | ₩33,949 | ₩34,102 | ₩31,252 | ₩32,120 | -5.39% | 117.8만 |
|---|
| 2026.06.08 | ₩33,241 | ₩34,082 | ₩32,923 | ₩33,548 | +0.92% | 116.4만 |
|---|
| 2026.06.05 | ₩33,428 | ₩33,428 | ₩31,506 | ₩31,906 | -4.55% | 143.6만 |
|---|
| 2026.06.04 | ₩33,014 | ₩33,935 | ₩32,400 | ₩33,815 | +2.43% | 116.6만 |
|---|
| 2026.06.03 | ₩34,015 | ₩34,015 | ₩32,707 | ₩33,375 | -1.88% | 146.8만 |
|---|
| 2026.06.02 | ₩32,574 | ₩33,601 | ₩32,480 | ₩33,001 | +1.31% | 122.7만 |
|---|
| 2026.06.01 | ₩32,160 | ₩33,375 | ₩31,692 | ₩32,574 | +1.29% | 214.4만 |
|---|
| 2026.05.29 | ₩32,160 | ₩32,961 | ₩31,986 | ₩32,507 | +1.08% | 225.5만 |
|---|
| 2026.05.28 | ₩33,428 | ₩33,428 | ₩32,240 | ₩32,413 | -3.04% | 156.1만 |
|---|
| 2026.05.27 | ₩34,429 | ₩34,750 | ₩33,188 | ₩33,695 | -2.13% | 125.3만 |
|---|
| 2026.05.26 | ₩33,922 | ₩35,243 | ₩33,375 | ₩34,563 | +1.89% | 171.1만 |
|---|
| 2026.05.22 | ₩35,097 | ₩35,137 | ₩34,216 | ₩34,389 | -2.02% | 133.5만 |
|---|
| 2026.05.21 | ₩34,583 | ₩35,137 | ₩33,882 | ₩35,097 | +1.49% | 215.1만 |
|---|
| 2026.05.20 | ₩34,242 | ₩35,217 | ₩33,935 | ₩34,843 | +1.75% | 347.8만 |
|---|
| 2026.05.19 | ₩34,723 | ₩34,883 | ₩33,548 | ₩33,922 | -2.31% | 279만 |
|---|
| 2026.05.18 | ₩33,868 | ₩35,243 | ₩33,695 | ₩34,696 | +2.44% | 238만 |
|---|
| 2026.05.15 | ₩33,922 | ₩34,509 | ₩33,468 | ₩33,989 | +0.20% | 168.4만 |
|---|
| 2026.05.14 | ₩35,470 | ₩35,740 | ₩34,349 | ₩34,696 | -2.18% | 145.8만 |
|---|
| 2026.05.13 | ₩36,044 | ₩36,378 | ₩35,390 | ₩35,631 | -1.15% | 233.8만 |
|---|
| 2026.05.12 | ₩33,842 | ₩36,024 | ₩32,867 | ₩35,831 | +5.88% | 192.5만 |
|---|
| 2026.05.11 | ₩31,145 | ₩34,603 | ₩31,145 | ₩33,949 | +9.00% | 272.2만 |
|---|
| 2026.05.08 | ₩31,506 | ₩31,839 | ₩30,791 | ₩30,838 | -2.12% | 196.8만 |
|---|
| 2026.05.07 | ₩32,640 | ₩33,174 | ₩31,145 | ₩31,172 | -4.50% | 190.9만 |
|---|
| 2026.05.06 | ₩32,480 | ₩33,601 | ₩31,740 | ₩33,094 | +1.89% | 128.1만 |
|---|
| 2026.05.05 | ₩32,467 | ₩32,734 | ₩31,746 | ₩32,587 | +0.37% | 237.2만 |
|---|
| 2026.05.04 | ₩32,921 | ₩33,294 | ₩31,532 | ₩32,186 | -2.23% | 146만 |
|---|
| 2026.05.01 | ₩32,800 | ₩33,361 | ₩31,802 | ₩33,027 | +0.69% | 131.4만 |
|---|
| 2026.04.30 | ₩32,507 | ₩33,481 | ₩31,906 | ₩33,294 | +2.42% | 280.6만 |
|---|
| 2026.04.29 | ₩33,535 | ₩34,228 | ₩32,240 | ₩32,373 | -3.46% | 160.5만 |
|---|
| 2026.04.28 | ₩33,254 | ₩33,835 | ₩33,027 | ₩33,388 | +0.40% | 123.5만 |
|---|
| 2026.04.27 | ₩32,640 | ₩33,290 | ₩32,266 | ₩33,148 | +1.55% | 167.4만 |
|---|
| 2026.04.24 | ₩31,465 | ₩32,887 | ₩30,891 | ₩32,627 | +3.69% | 135.3만 |
|---|
| 2026.04.23 | ₩31,813 | ₩32,307 | ₩30,838 | ₩31,532 | -0.88% | 139만 |
|---|
| 2026.04.22 | ₩32,320 | ₩32,841 | ₩31,305 | ₩31,652 | -2.07% | 169.5만 |
|---|
| 2026.04.21 | ₩31,799 | ₩32,347 | ₩31,384 | ₩31,866 | +0.21% | 138.8만 |
|---|
| 2026.04.20 | ₩31,986 | ₩32,293 | ₩30,798 | ₩31,412 | -1.79% | 126.2만 |
|---|
| 2026.04.17 | ₩31,519 | ₩33,775 | ₩31,225 | ₩32,427 | +2.88% | 282.7만 |
|---|
| 2026.04.16 | ₩30,571 | ₩31,465 | ₩30,558 | ₩31,385 | +2.66% | 160.4만 |
|---|
| 2026.04.15 | ₩30,584 | ₩32,160 | ₩30,483 | ₩31,012 | +1.40% | 256.7만 |
|---|
| 2026.04.14 | ₩30,972 | ₩31,973 | ₩30,371 | ₩31,038 | +0.22% | 207.5만 |
|---|
| 2026.04.13 | ₩30,504 | ₩31,432 | ₩30,237 | ₩30,985 | +1.58% | 150.1만 |
|---|
| 2026.04.10 | ₩31,626 | ₩32,026 | ₩30,438 | ₩30,705 | -2.91% | 145만 |
|---|
| 2026.04.09 | ₩31,626 | ₩32,854 | ₩31,506 | ₩31,786 | +0.51% | 207.2만 |
|---|
| 2026.04.08 | ₩30,451 | ₩33,174 | ₩30,311 | ₩32,106 | +5.44% | 476.7만 |
|---|
| 2026.04.07 | ₩28,288 | ₩28,969 | ₩27,463 | ₩28,942 | +2.31% | 112.8만 |
|---|
| 2026.04.06 | ₩29,864 | ₩30,277 | ₩28,248 | ₩28,288 | -5.27% | 103만 |
|---|
| 2026.04.02 | ₩29,423 | ₩30,464 | ₩28,662 | ₩30,224 | +2.72% | 164.7만 |
|---|
| 2026.04.01 | ₩28,662 | ₩29,730 | ₩28,435 | ₩29,423 | +2.65% | 168.4만 |
|---|
| 2026.03.31 | ₩28,328 | ₩28,869 | ₩28,075 | ₩28,662 | +1.18% | 289.4만 |
|---|
| 2026.03.30 | ₩29,249 | ₩29,543 | ₩27,554 | ₩27,781 | -5.02% | 154만 |
|---|
| 2026.03.27 | ₩28,515 | ₩29,236 | ₩28,275 | ₩28,715 | +0.70% | 221.9만 |
|---|
| 2026.03.26 | ₩29,343 | ₩29,730 | ₩27,954 | ₩28,609 | -2.50% | 259.5만 |
|---|
| 2026.03.25 | ₩29,450 | ₩30,410 | ₩29,410 | ₩29,837 | +1.31% | 197.5만 |
|---|
| 2026.03.24 | ₩28,889 | ₩29,737 | ₩28,435 | ₩29,570 | +2.36% | 229.6만 |
|---|
| 2026.03.23 | ₩28,035 | ₩30,050 | ₩27,768 | ₩29,276 | +4.43% | 253.2만 |
|---|
| 2026.03.20 | ₩28,035 | ₩28,328 | ₩27,320 | ₩27,554 | -1.71% | 301.7만 |
|---|
| 2026.03.19 | ₩27,287 | ₩28,442 | ₩26,953 | ₩28,115 | +3.03% | 234.6만 |
|---|
| 2026.03.18 | ₩27,474 | ₩27,714 | ₩27,060 | ₩27,394 | -0.29% | 175.9만 |
|---|
| 2026.03.17 | ₩27,514 | ₩28,462 | ₩27,314 | ₩27,714 | +0.73% | 223.8만 |
|---|
| 2026.03.16 | ₩26,299 | ₩27,554 | ₩25,979 | ₩27,514 | +4.62% | 318.4만 |
|---|
| 2026.03.13 | ₩25,725 | ₩26,005 | ₩24,690 | ₩25,552 | -0.67% | 266.8만 |
|---|
| 2026.03.12 | ₩26,940 | ₩26,980 | ₩24,644 | ₩25,725 | -4.51% | 406.2만 |
|---|
| 2026.03.11 | ₩26,980 | ₩27,554 | ₩26,353 | ₩27,354 | +1.39% | 182.5만 |
|---|
| 2026.03.10 | ₩27,995 | ₩28,715 | ₩27,701 | ₩27,954 | -0.14% | 180.2만 |
|---|
| 2026.03.09 | ₩27,701 | ₩28,228 | ₩26,566 | ₩27,687 | -0.05% | 276.2만 |
|---|
| 2026.03.06 | ₩29,316 | ₩29,370 | ₩27,687 | ₩27,848 | -5.01% | 261.4만 |
|---|
| 2026.03.05 | ₩30,104 | ₩30,745 | ₩28,982 | ₩29,396 | -2.35% | 273.2만 |
|---|
| 2026.03.04 | ₩31,239 | ₩31,532 | ₩30,077 | ₩30,157 | -3.46% | 336.1만 |
|---|
| 2026.03.03 | ₩32,614 | ₩32,614 | ₩30,037 | ₩31,225 | -4.26% | 388.4만 |
|---|
| 2026.03.02 | ₩33,641 | ₩33,641 | ₩32,200 | ₩32,961 | -2.02% | 357.1만 |
|---|
| 2026.02.27 | ₩33,615 | ₩33,989 | ₩33,228 | ₩33,441 | -0.52% | 135.3만 |
|---|
| 2026.02.26 | ₩34,115 | ₩34,249 | ₩33,161 | ₩33,561 | -1.62% | 130.8만 |
|---|
| 2026.02.25 | ₩35,631 | ₩35,844 | ₩34,469 | ₩34,589 | -2.92% | 117.6만 |
|---|
| 2026.02.24 | ₩34,830 | ₩35,510 | ₩34,216 | ₩35,190 | +1.03% | 227.5만 |
|---|
| 2026.02.23 | ₩32,827 | ₩34,802 | ₩32,827 | ₩34,776 | +5.94% | 181만 |
|---|
| 2026.02.20 | ₩32,160 | ₩33,047 | ₩32,013 | ₩32,574 | +1.29% | 157.4만 |
|---|
| 2026.02.19 | ₩33,348 | ₩33,655 | ₩32,213 | ₩32,307 | -3.12% | 166.2만 |
|---|
| 2026.02.18 | ₩33,014 | ₩33,545 | ₩31,866 | ₩32,934 | -0.24% | 230.9만 |
|---|
| 2026.02.17 | ₩29,076 | ₩32,440 | ₩28,408 | ₩32,266 | +10.97% | 654.2만 |
|---|
| 2026.02.13 | ₩27,007 | ₩28,542 | ₩26,980 | ₩27,808 | +2.97% | 176.8만 |
|---|
| 2026.02.12 | ₩28,502 | ₩28,769 | ₩26,846 | ₩27,394 | -3.89% | 185.6만 |
|---|
| 2026.02.11 | ₩28,035 | ₩28,836 | ₩27,647 | ₩28,555 | +1.86% | 211.3만 |
|---|
| 2026.02.10 | ₩27,995 | ₩28,035 | ₩26,833 | ₩27,507 | -1.74% | 128.5만 |
|---|
| 2026.02.09 | ₩27,834 | ₩28,502 | ₩27,834 | ₩27,954 | +0.43% | 102.8만 |
|---|
| 2026.02.06 | ₩27,047 | ₩28,168 | ₩26,915 | ₩27,861 | +3.01% | 101만 |
|---|
| 2026.02.05 | ₩26,720 | ₩27,207 | ₩26,159 | ₩26,873 | +0.57% | 89.4만 |
|---|
| 2026.02.04 | ₩27,781 | ₩28,021 | ₩26,700 | ₩27,300 | -1.73% | 150.1만 |
|---|
| 2026.02.03 | ₩27,581 | ₩28,101 | ₩26,940 | ₩27,834 | +0.92% | 174.3만 |
|---|
| 2026.02.02 | ₩25,792 | ₩27,889 | ₩25,672 | ₩27,447 | +6.42% | 153.5만 |
|---|
| 2026.01.30 | ₩25,992 | ₩26,586 | ₩25,658 | ₩26,272 | +1.08% | 71.1만 |
|---|
| 2026.01.29 | ₩26,660 | ₩27,194 | ₩25,872 | ₩26,259 | -1.50% | 107.4만 |
|---|
| 2026.01.28 | ₩27,314 | ₩27,621 | ₩25,608 | ₩25,765 | -5.67% | 133.1만 |
|---|
| 2026.01.27 | ₩27,100 | ₩27,447 | ₩26,499 | ₩26,633 | -1.72% | 82.3만 |
|---|
| 2026.01.26 | ₩27,367 | ₩27,367 | ₩26,606 | ₩27,047 | -1.17% | 109.4만 |
|---|
| 2026.01.23 | ₩27,234 | ₩27,901 | ₩27,080 | ₩27,247 | +0.05% | 170만 |
|---|
| 2026.01.22 | ₩26,366 | ₩26,860 | ₩26,032 | ₩26,833 | +1.77% | 174.7만 |
|---|
| 2026.01.21 | ₩25,365 | ₩27,174 | ₩24,937 | ₩26,486 | +4.42% | 214만 |
|---|
| 2026.01.20 | ₩24,377 | ₩24,657 | ₩24,083 | ₩24,490 | +0.47% | 48.6만 |
|---|
| 2026.01.16 | ₩24,630 | ₩24,644 | ₩23,803 | ₩24,257 | -1.52% | 117.7만 |
|---|
| 2026.01.15 | ₩24,203 | ₩24,764 | ₩23,950 | ₩24,630 | +1.77% | 67.3만 |
|---|
| 2026.01.14 | ₩24,016 | ₩24,844 | ₩23,749 | ₩24,417 | +1.67% | 133.8만 |
|---|
| 2026.01.13 | ₩24,003 | ₩24,030 | ₩23,015 | ₩23,723 | -1.17% | 146.2만 |
|---|
| 2026.01.12 | ₩23,629 | ₩24,016 | ₩23,335 | ₩23,763 | +0.56% | 87만 |
|---|
| 2026.01.09 | ₩24,030 | ₩24,030 | ₩23,269 | ₩23,549 | -2.00% | 135.1만 |
|---|
| 2026.01.08 | ₩22,027 | ₩23,803 | ₩21,894 | ₩23,576 | +7.03% | 202.3만 |
|---|
| 2026.01.07 | ₩21,987 | ₩22,201 | ₩21,593 | ₩21,787 | -0.91% | 114.9만 |
|---|
| 2026.01.06 | ₩21,640 | ₩22,161 | ₩21,493 | ₩22,147 | +2.34% | 81.4만 |
|---|
| 2026.01.05 | ₩21,346 | ₩21,820 | ₩20,692 | ₩21,520 | +0.81% | 93.7만 |
|---|
| 2026.01.02 | ₩20,906 | ₩21,146 | ₩20,500 | ₩21,079 | +0.83% | 65만 |
|---|
| 2025.12.31 | ₩20,906 | ₩21,133 | ₩20,645 | ₩20,906 | 0.00% | 75.5만 |
|---|
| 2025.12.30 | ₩20,425 | ₩20,879 | ₩20,305 | ₩20,866 | +2.16% | 67.4만 |
|---|
| 2025.12.29 | ₩20,238 | ₩20,398 | ₩20,118 | ₩20,332 | +0.46% | 50만 |
|---|
| 2025.12.26 | ₩20,025 | ₩20,205 | ₩19,985 | ₩20,145 | +0.60% | 28.3만 |
|---|
| 2025.12.24 | ₩20,118 | ₩20,338 | ₩20,091 | ₩20,118 | 0.00% | 30.3만 |
|---|
| 2025.12.23 | ₩19,878 | ₩20,145 | ₩19,718 | ₩20,131 | +1.28% | 59.4만 |
|---|
| 2025.12.22 | ₩19,811 | ₩20,091 | ₩19,744 | ₩19,878 | +0.34% | 99.2만 |
|---|
| 2025.12.19 | ₩19,277 | ₩19,824 | ₩19,224 | ₩19,651 | +1.94% | 126.6만 |
|---|
| 2025.12.18 | ₩19,304 | ₩19,544 | ₩19,257 | ₩19,344 | +0.21% | 75.7만 |
|---|
| 2025.12.17 | ₩19,531 | ₩19,798 | ₩18,970 | ₩19,317 | -1.09% | 91.6만 |
|---|
| 2025.12.16 | ₩19,584 | ₩19,751 | ₩19,184 | ₩19,304 | -1.43% | 88.2만 |
|---|
| 2025.12.15 | ₩19,985 | ₩19,998 | ₩19,571 | ₩19,798 | -0.94% | 62.3만 |
|---|
| 2025.12.12 | ₩19,985 | ₩20,158 | ₩19,384 | ₩19,878 | -0.53% | 92만 |
|---|
| 2025.12.11 | ₩19,758 | ₩20,011 | ₩19,520 | ₩19,958 | +1.01% | 93.2만 |
|---|
| 2025.12.10 | ₩19,851 | ₩20,038 | ₩19,624 | ₩19,945 | +0.47% | 83.6만 |
|---|
| 2025.12.09 | ₩19,264 | ₩19,878 | ₩19,037 | ₩19,811 | +2.84% | 90.4만 |
|---|
| 2025.12.08 | ₩19,851 | ₩20,011 | ₩19,164 | ₩19,237 | -3.09% | 50.9만 |
|---|
| 2025.12.05 | ₩19,678 | ₩20,011 | ₩19,584 | ₩19,851 | +0.88% | 63.6만 |
|---|
| 2025.12.04 | ₩19,718 | ₩19,951 | ₩19,491 | ₩19,651 | -0.34% | 136.7만 |
|---|
| 2025.12.03 | ₩18,623 | ₩19,744 | ₩18,460 | ₩19,664 | +5.59% | 224.9만 |
|---|
| 2025.12.02 | ₩18,596 | ₩18,650 | ₩18,343 | ₩18,610 | +0.07% | 65.1만 |
|---|
| 2025.12.01 | ₩18,690 | ₩18,957 | ₩18,503 | ₩18,636 | -0.29% | 76.3만 |
|---|
| 2025.11.28 | ₩18,636 | ₩19,010 | ₩18,530 | ₩18,610 | -0.14% | 28.1만 |
|---|
| 2025.11.26 | ₩19,250 | ₩19,290 | ₩18,596 | ₩18,690 | -2.91% | 52.6만 |
|---|
| 2025.11.25 | ₩19,070 | ₩19,357 | ₩18,436 | ₩19,157 | +0.46% | 89.3만 |
|---|
| 2025.11.24 | ₩18,343 | ₩19,204 | ₩18,129 | ₩19,117 | +4.22% | 105.1만 |
|---|
| 2025.11.21 | ₩18,009 | ₩18,503 | ₩17,688 | ₩18,409 | +2.22% | 73.3만 |
|---|
| 2025.11.20 | ₩19,023 | ₩19,357 | ₩17,862 | ₩17,875 | -6.04% | 114.4만 |
|---|
| 2025.11.19 | ₩18,703 | ₩18,957 | ₩18,436 | ₩18,650 | -0.29% | 92.3만 |
|---|
| 2025.11.18 | ₩18,703 | ₩19,224 | ₩18,503 | ₩19,023 | +1.71% | 205.6만 |
|---|
| 2025.11.17 | ₩18,369 | ₩18,797 | ₩18,249 | ₩18,583 | +1.16% | 151만 |
|---|
| 2025.11.14 | ₩18,436 | ₩19,357 | ₩18,343 | ₩18,356 | -0.43% | 159만 |
|---|
| 2025.11.13 | ₩17,355 | ₩18,690 | ₩17,048 | ₩18,650 | +7.46% | 264.6만 |
|---|
| 2025.11.12 | ₩17,648 | ₩17,648 | ₩17,221 | ₩17,395 | -1.44% | 127만 |
|---|
| 2025.11.11 | ₩17,568 | ₩17,982 | ₩17,261 | ₩17,755 | +1.06% | 173.3만 |
|---|
| 2025.11.10 | ₩16,527 | ₩17,695 | ₩16,300 | ₩17,575 | +6.34% | 136.1만 |
|---|
| 2025.11.07 | ₩16,594 | ₩16,821 | ₩16,340 | ₩16,527 | -0.40% | 112.6만 |
|---|
| 2025.11.06 | ₩16,634 | ₩17,154 | ₩16,300 | ₩16,580 | -0.32% | 58.7만 |
|---|
| 2025.11.05 | ₩16,287 | ₩16,727 | ₩16,287 | ₩16,634 | +2.13% | 55.8만 |
|---|
| 2025.11.04 | ₩16,287 | ₩16,785 | ₩15,809 | ₩16,434 | +0.90% | 119.7만 |
|---|
| 2025.11.03 | ₩16,901 | ₩16,994 | ₩16,580 | ₩16,741 | -0.95% | 69.6만 |
|---|
| 2025.10.31 | ₩18,156 | ₩18,249 | ₩16,834 | ₩16,847 | -7.21% | 97.2만 |
|---|
| 2025.10.30 | ₩18,623 | ₩18,756 | ₩18,036 | ₩18,263 | -1.94% | 171.9만 |
|---|
| 2025.10.29 | ₩17,408 | ₩19,357 | ₩17,008 | ₩18,823 | +8.13% | 573.8만 |
|---|
| 2025.10.28 | ₩16,701 | ₩16,821 | ₩16,387 | ₩16,474 | -1.36% | 52.8만 |
|---|
| 2025.10.27 | ₩16,687 | ₩16,807 | ₩16,233 | ₩16,767 | +0.48% | 80만 |
|---|
| 2025.10.24 | ₩16,207 | ₩16,661 | ₩16,113 | ₩16,580 | +2.31% | 85.5만 |
|---|
| 2025.10.23 | ₩15,606 | ₩16,621 | ₩15,486 | ₩16,167 | +3.59% | 122.7만 |
|---|
| 2025.10.22 | ₩15,673 | ₩15,779 | ₩15,232 | ₩15,326 | -2.21% | 70.5만 |
|---|
| 2025.10.21 | ₩15,219 | ₩15,606 | ₩15,007 | ₩15,472 | +1.67% | 93.8만 |
|---|
| 2025.10.20 | ₩14,171 | ₩15,165 | ₩14,171 | ₩15,152 | +6.92% | 84만 |
|---|
| 2025.10.17 | ₩13,977 | ₩14,338 | ₩13,910 | ₩14,204 | +1.62% | 59.3만 |
|---|
| 2025.10.16 | ₩14,164 | ₩14,218 | ₩13,643 | ₩14,057 | -0.75% | 128.8만 |
|---|
| 2025.10.15 | ₩14,124 | ₩14,304 | ₩13,724 | ₩13,897 | -1.61% | 92.2만 |
|---|
| 2025.10.14 | ₩13,363 | ₩14,318 | ₩13,363 | ₩13,951 | +4.40% | 94.6만 |
|---|
| 2025.10.13 | ₩14,031 | ₩14,258 | ₩13,390 | ₩13,710 | -2.28% | 83.9만 |
|---|
| 2025.10.10 | ₩14,017 | ₩15,068 | ₩13,817 | ₩13,884 | -0.95% | 187.6만 |
|---|