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 | ₩31,074 | ₩31,368 | ₩30,191 | ₩30,459 | -1.98% | 203.5만 |
| 2026.10.08 | ₩31,702 | ₩32,050 | ₩30,793 | ₩31,074 | -1.98% | 263.2만 |
| 2026.10.07 | ₩32,250 | ₩32,638 | ₩31,475 | ₩31,595 | -2.03% | 259.6만 |
| 2026.10.06 | ₩31,805 | ₩33,427 | ₩31,572 | ₩32,772 | +3.04% | 365.1만 |
| 2026.10.05 | ₩32,491 | ₩33,574 | ₩32,103 | ₩32,197 | -0.91% | 297.9만 |
| 2026.10.02 | ₩33,133 | ₩34,791 | ₩32,705 | ₩32,986 | -0.44% | 323만 |
| 2026.10.01 | ₩33,895 | ₩34,256 | ₩32,571 | ₩33,340 | -1.64% | 299.4만 |
| 2026.09.30 | ₩36,101 | ₩36,415 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,055 |
| -5.67% |
| 439만 |
| 2026.09.29 | ₩38,267 | ₩38,675 | ₩34,457 | ₩35,419 | -7.44% | 533.2만 |
|---|
| 2026.09.28 | ₩43,482 | ₩43,482 | ₩39,778 | ₩39,858 | -8.33% | 235.2만 |
|---|
| 2026.09.25 | ₩43,669 | ₩44,485 | ₩42,720 | ₩42,960 | -1.62% | 140.5만 |
|---|
| 2026.09.24 | ₩44,110 | ₩44,364 | ₩43,241 | ₩43,816 | -0.67% | 149.6만 |
|---|
| 2026.09.23 | ₩44,003 | ₩44,231 | ₩42,934 | ₩43,870 | -0.30% | 99.9만 |
|---|
| 2026.09.22 | ₩43,589 | ₩44,966 | ₩43,321 | ₩44,244 | +1.50% | 197만 |
|---|
| 2026.09.21 | ₩43,629 | ₩43,890 | ₩42,787 | ₩43,321 | -0.70% | 181.4만 |
|---|
| 2026.09.18 | ₩43,161 | ₩44,097 | ₩42,894 | ₩43,562 | +0.93% | 324.5만 |
|---|
| 2026.09.17 | ₩43,161 | ₩44,110 | ₩42,359 | ₩43,442 | +0.65% | 250.8만 |
|---|
| 2026.09.16 | ₩43,201 | ₩43,636 | ₩41,115 | ₩42,105 | -2.54% | 128.2만 |
|---|
| 2026.09.15 | ₩43,709 | ₩44,581 | ₩42,693 | ₩42,907 | -1.84% | 161.6만 |
|---|
| 2026.09.14 | ₩44,318 | ₩44,344 | ₩42,454 | ₩43,776 | -1.22% | 179.2만 |
|---|
| 2026.09.11 | ₩45,735 | ₩46,664 | ₩44,592 | ₩44,846 | -1.94% | 131.8만 |
|---|
| 2026.09.10 | ₩46,009 | ₩46,584 | ₩44,725 | ₩45,220 | -1.71% | 101.7만 |
|---|
| 2026.09.09 | ₩45,728 | ₩47,399 | ₩45,728 | ₩46,397 | +1.46% | 136.1만 |
|---|
| 2026.09.08 | ₩46,798 | ₩47,333 | ₩45,585 | ₩45,701 | -2.34% | 147.2만 |
|---|
| 2026.09.04 | ₩45,848 | ₩46,664 | ₩45,380 | ₩46,464 | +1.34% | 161.8만 |
|---|
| 2026.09.03 | ₩45,982 | ₩46,611 | ₩45,461 | ₩46,129 | +0.32% | 185.2만 |
|---|
| 2026.09.02 | ₩46,223 | ₩47,145 | ₩44,806 | ₩46,450 | +0.49% | 108.7만 |
|---|
| 2026.09.01 | ₩46,798 | ₩47,399 | ₩46,029 | ₩46,423 | -0.80% | 150.8만 |
|---|
| 2026.08.31 | ₩47,092 | ₩47,426 | ₩46,196 | ₩46,945 | -0.31% | 174.5만 |
|---|
| 2026.08.28 | ₩47,079 | ₩47,159 | ₩45,873 | ₩46,049 | -2.19% | 130.4만 |
|---|
| 2026.08.27 | ₩44,892 | ₩46,932 | ₩44,030 | ₩46,838 | +4.33% | 135.8만 |
|---|
| 2026.08.26 | ₩44,231 | ₩45,153 | ₩43,455 | ₩44,979 | +1.69% | 176.2만 |
|---|
| 2026.08.25 | ₩45,006 | ₩46,089 | ₩43,990 | ₩44,765 | -0.53% | 177.9만 |
|---|
| 2026.08.24 | ₩43,843 | ₩45,548 | ₩42,987 | ₩44,685 | +1.92% | 286.5만 |
|---|
| 2026.08.21 | ₩44,124 | ₩44,592 | ₩42,853 | ₩44,164 | +0.09% | 180.3만 |
|---|
| 2026.08.20 | ₩45,033 | ₩46,069 | ₩43,616 | ₩43,749 | -2.85% | 176.2만 |
|---|
| 2026.08.19 | ₩48,001 | ₩48,001 | ₩44,772 | ₩44,852 | -6.56% | 289.4만 |
|---|
| 2026.08.18 | ₩47,734 | ₩48,135 | ₩46,450 | ₩47,186 | -1.15% | 161.2만 |
|---|
| 2026.08.17 | ₩49,271 | ₩49,392 | ₩47,573 | ₩47,841 | -2.90% | 164.6만 |
|---|
| 2026.08.14 | ₩48,255 | ₩49,231 | ₩47,801 | ₩48,549 | +0.61% | 181.3만 |
|---|
| 2026.08.13 | ₩46,016 | ₩48,162 | ₩45,461 | ₩48,001 | +4.31% | 182.9만 |
|---|
| 2026.08.12 | ₩48,696 | ₩49,057 | ₩46,490 | ₩46,557 | -4.39% | 179.7만 |
|---|
| 2026.08.11 | ₩47,814 | ₩49,164 | ₩46,798 | ₩48,148 | +0.70% | 319.5만 |
|---|
| 2026.08.10 | ₩42,787 | ₩48,937 | ₩42,599 | ₩47,854 | +11.84% | 888.2만 |
|---|
| 2026.08.07 | ₩38,588 | ₩39,524 | ₩38,575 | ₩38,802 | +0.55% | 157.7만 |
|---|
| 2026.08.06 | ₩38,040 | ₩39,430 | ₩37,559 | ₩38,575 | +1.41% | 124.8만 |
|---|
| 2026.08.05 | ₩38,829 | ₩39,056 | ₩37,625 | ₩37,639 | -3.06% | 158.4만 |
|---|
| 2026.08.04 | ₩37,813 | ₩38,922 | ₩37,398 | ₩38,468 | +1.73% | 231.3만 |
|---|
| 2026.08.03 | ₩35,553 | ₩37,358 | ₩34,818 | ₩37,144 | +4.48% | 150.8만 |
|---|
| 2026.07.31 | ₩36,235 | ₩36,663 | ₩34,858 | ₩36,048 | -0.52% | 131.3만 |
|---|
| 2026.07.30 | ₩33,681 | ₩35,553 | ₩33,641 | ₩35,352 | +4.96% | 201만 |
|---|
| 2026.07.29 | ₩34,269 | ₩34,637 | ₩32,585 | ₩32,638 | -4.76% | 167.4만 |
|---|
| 2026.07.28 | ₩35,620 | ₩35,620 | ₩33,521 | ₩34,162 | -4.09% | 196.2만 |
|---|
| 2026.07.27 | ₩36,903 | ₩37,692 | ₩35,272 | ₩35,927 | -2.64% | 146.9만 |
|---|
| 2026.07.24 | ₩37,592 | ₩38,401 | ₩36,756 | ₩36,930 | -1.76% | 153.8만 |
|---|
| 2026.07.23 | ₩38,134 | ₩38,856 | ₩37,131 | ₩37,278 | -2.24% | 185.7만 |
|---|
| 2026.07.22 | ₩37,879 | ₩39,170 | ₩37,879 | ₩38,682 | +2.12% | 211만 |
|---|
| 2026.07.21 | ₩37,318 | ₩38,454 | ₩36,770 | ₩38,067 | +2.01% | 236.3만 |
|---|
| 2026.07.20 | ₩37,559 | ₩37,692 | ₩36,141 | ₩36,409 | -3.06% | 132.4만 |
|---|
| 2026.07.17 | ₩36,730 | ₩38,227 | ₩36,208 | ₩37,425 | +1.89% | 185.2만 |
|---|
| 2026.07.16 | ₩38,053 | ₩38,695 | ₩36,917 | ₩37,278 | -2.04% | 174.2만 |
|---|
| 2026.07.15 | ₩40,086 | ₩40,086 | ₩37,184 | ₩38,628 | -3.64% | 169.9만 |
|---|
| 2026.07.14 | ₩38,922 | ₩39,243 | ₩38,187 | ₩39,163 | +0.62% | 136.8만 |
|---|
| 2026.07.13 | ₩38,147 | ₩38,909 | ₩37,452 | ₩37,706 | -1.16% | 180.1만 |
|---|
| 2026.07.10 | ₩37,773 | ₩38,655 | ₩37,452 | ₩38,267 | +1.31% | 179.4만 |
|---|
| 2026.07.09 | ₩36,877 | ₩37,906 | ₩36,442 | ₩37,278 | +1.09% | 155.5만 |
|---|
| 2026.07.08 | ₩37,398 | ₩38,388 | ₩35,045 | ₩36,369 | -2.75% | 305.8만 |
|---|
| 2026.07.07 | ₩36,585 | ₩38,822 | ₩36,453 | ₩37,131 | +1.49% | 234.4만 |
|---|
| 2026.07.06 | ₩37,385 | ₩38,802 | ₩36,308 | ₩36,944 | -1.18% | 218.9만 |
|---|
| 2026.07.02 | ₩38,775 | ₩39,163 | ₩36,248 | ₩37,305 | -3.79% | 208.7만 |
|---|
| 2026.07.01 | ₩38,989 | ₩40,447 | ₩38,307 | ₩38,508 | -1.23% | 246.8만 |
|---|
| 2026.06.30 | ₩39,792 | ₩40,527 | ₩38,949 | ₩40,019 | +0.57% | 315.3만 |
|---|
| 2026.06.29 | ₩37,826 | ₩38,240 | ₩37,204 | ₩38,093 | +0.71% | 339.8만 |
|---|
| 2026.06.26 | ₩35,994 | ₩37,920 | ₩35,847 | ₩37,759 | +4.90% | 611.9만 |
|---|
| 2026.06.25 | ₩33,668 | ₩36,676 | ₩33,527 | ₩36,074 | +7.15% | 527.7만 |
|---|
| 2026.06.24 | ₩33,186 | ₩33,895 | ₩32,290 | ₩33,654 | +1.41% | 261.1만 |
|---|
| 2026.06.23 | ₩32,598 | ₩33,895 | ₩32,224 | ₩33,521 | +2.83% | 159.5만 |
|---|
| 2026.06.22 | ₩32,852 | ₩33,641 | ₩31,903 | ₩33,507 | +1.99% | 140.1만 |
|---|
| 2026.06.18 | ₩32,758 | ₩33,146 | ₩31,502 | ₩32,812 | +0.16% | 635.9만 |
|---|
| 2026.06.17 | ₩33,374 | ₩33,916 | ₩32,077 | ₩32,117 | -3.77% | 171.3만 |
|---|
| 2026.06.16 | ₩34,777 | ₩35,366 | ₩33,093 | ₩33,347 | -4.11% | 143만 |
|---|
| 2026.06.15 | ₩36,930 | ₩37,024 | ₩34,697 | ₩34,911 | -5.47% | 277.5만 |
|---|
| 2026.06.12 | ₩32,865 | ₩35,566 | ₩32,799 | ₩35,433 | +7.81% | 344.3만 |
|---|
| 2026.06.11 | ₩31,996 | ₩33,547 | ₩31,823 | ₩33,240 | +3.89% | 218.5만 |
|---|
| 2026.06.10 | ₩32,157 | ₩32,558 | ₩31,355 | ₩31,461 | -2.16% | 153.6만 |
|---|
| 2026.06.09 | ₩34,002 | ₩34,156 | ₩31,301 | ₩32,170 | -5.39% | 117.8만 |
|---|
| 2026.06.08 | ₩33,293 | ₩34,136 | ₩32,975 | ₩33,601 | +0.92% | 116.4만 |
|---|
| 2026.06.05 | ₩33,480 | ₩33,480 | ₩31,555 | ₩31,956 | -4.55% | 143.6만 |
|---|
| 2026.06.04 | ₩33,066 | ₩33,989 | ₩32,451 | ₩33,868 | +2.43% | 116.6만 |
|---|
| 2026.06.03 | ₩34,069 | ₩34,069 | ₩32,758 | ₩33,427 | -1.88% | 146.8만 |
|---|
| 2026.06.02 | ₩32,625 | ₩33,654 | ₩32,531 | ₩33,053 | +1.31% | 122.7만 |
|---|
| 2026.06.01 | ₩32,210 | ₩33,427 | ₩31,742 | ₩32,625 | +1.29% | 214.4만 |
|---|
| 2026.05.29 | ₩32,210 | ₩33,013 | ₩32,036 | ₩32,558 | +1.08% | 225.5만 |
|---|
| 2026.05.28 | ₩33,480 | ₩33,480 | ₩32,290 | ₩32,464 | -3.04% | 156.1만 |
|---|
| 2026.05.27 | ₩34,483 | ₩34,804 | ₩33,240 | ₩33,748 | -2.13% | 125.3만 |
|---|
| 2026.05.26 | ₩33,975 | ₩35,299 | ₩33,427 | ₩34,617 | +1.89% | 171.1만 |
|---|
| 2026.05.22 | ₩35,152 | ₩35,192 | ₩34,269 | ₩34,443 | -2.02% | 133.5만 |
|---|
| 2026.05.21 | ₩34,637 | ₩35,192 | ₩33,935 | ₩35,152 | +1.49% | 215.1만 |
|---|
| 2026.05.20 | ₩34,296 | ₩35,272 | ₩33,989 | ₩34,898 | +1.75% | 347.8만 |
|---|
| 2026.05.19 | ₩34,777 | ₩34,938 | ₩33,601 | ₩33,975 | -2.31% | 279만 |
|---|
| 2026.05.18 | ₩33,922 | ₩35,299 | ₩33,748 | ₩34,751 | +2.44% | 238만 |
|---|
| 2026.05.15 | ₩33,975 | ₩34,564 | ₩33,521 | ₩34,042 | +0.20% | 168.4만 |
|---|
| 2026.05.14 | ₩35,526 | ₩35,796 | ₩34,403 | ₩34,751 | -2.18% | 145.8만 |
|---|
| 2026.05.13 | ₩36,101 | ₩36,435 | ₩35,446 | ₩35,687 | -1.15% | 233.8만 |
|---|
| 2026.05.12 | ₩33,895 | ₩36,081 | ₩32,919 | ₩35,887 | +5.88% | 192.5만 |
|---|
| 2026.05.11 | ₩31,194 | ₩34,657 | ₩31,194 | ₩34,002 | +9.00% | 272.2만 |
|---|
| 2026.05.08 | ₩31,555 | ₩31,889 | ₩30,840 | ₩30,887 | -2.12% | 196.8만 |
|---|
| 2026.05.07 | ₩32,692 | ₩33,226 | ₩31,194 | ₩31,221 | -4.50% | 190.9만 |
|---|
| 2026.05.06 | ₩32,531 | ₩33,654 | ₩31,790 | ₩33,146 | +1.89% | 128.1만 |
|---|
| 2026.05.05 | ₩32,518 | ₩32,785 | ₩31,796 | ₩32,638 | +0.37% | 237.2만 |
|---|
| 2026.05.04 | ₩32,972 | ₩33,347 | ₩31,582 | ₩32,237 | -2.23% | 146만 |
|---|
| 2026.05.01 | ₩32,852 | ₩33,414 | ₩31,852 | ₩33,079 | +0.69% | 131.4만 |
|---|
| 2026.04.30 | ₩32,558 | ₩33,534 | ₩31,956 | ₩33,347 | +2.42% | 280.6만 |
|---|
| 2026.04.29 | ₩33,587 | ₩34,281 | ₩32,290 | ₩32,424 | -3.46% | 160.5만 |
|---|
| 2026.04.28 | ₩33,307 | ₩33,888 | ₩33,079 | ₩33,440 | +0.40% | 123.5만 |
|---|
| 2026.04.27 | ₩32,692 | ₩33,343 | ₩32,317 | ₩33,200 | +1.55% | 167.4만 |
|---|
| 2026.04.24 | ₩31,515 | ₩32,939 | ₩30,940 | ₩32,678 | +3.69% | 135.3만 |
|---|
| 2026.04.23 | ₩31,863 | ₩32,357 | ₩30,887 | ₩31,582 | -0.88% | 139만 |
|---|
| 2026.04.22 | ₩32,371 | ₩32,892 | ₩31,355 | ₩31,702 | -2.07% | 169.5만 |
|---|
| 2026.04.21 | ₩31,849 | ₩32,397 | ₩31,433 | ₩31,916 | +0.21% | 138.8만 |
|---|
| 2026.04.20 | ₩32,036 | ₩32,344 | ₩30,846 | ₩31,461 | -1.79% | 126.2만 |
|---|
| 2026.04.17 | ₩31,568 | ₩33,828 | ₩31,274 | ₩32,478 | +2.88% | 282.7만 |
|---|
| 2026.04.16 | ₩30,619 | ₩31,515 | ₩30,606 | ₩31,435 | +2.66% | 160.4만 |
|---|
| 2026.04.15 | ₩30,633 | ₩32,210 | ₩30,531 | ₩31,060 | +1.40% | 256.7만 |
|---|
| 2026.04.14 | ₩31,020 | ₩32,023 | ₩30,419 | ₩31,087 | +0.22% | 207.5만 |
|---|
| 2026.04.13 | ₩30,552 | ₩31,482 | ₩30,285 | ₩31,034 | +1.58% | 150.1만 |
|---|
| 2026.04.10 | ₩31,675 | ₩32,077 | ₩30,485 | ₩30,753 | -2.91% | 145만 |
|---|
| 2026.04.09 | ₩31,675 | ₩32,906 | ₩31,555 | ₩31,836 | +0.51% | 207.2만 |
|---|
| 2026.04.08 | ₩30,499 | ₩33,226 | ₩30,358 | ₩32,157 | +5.44% | 476.7만 |
|---|
| 2026.04.07 | ₩28,333 | ₩29,015 | ₩27,506 | ₩28,988 | +2.31% | 112.8만 |
|---|
| 2026.04.06 | ₩29,910 | ₩30,325 | ₩28,293 | ₩28,333 | -5.27% | 103만 |
|---|
| 2026.04.02 | ₩29,469 | ₩30,512 | ₩28,707 | ₩30,271 | +2.72% | 164.7만 |
|---|
| 2026.04.01 | ₩28,707 | ₩29,777 | ₩28,480 | ₩29,469 | +2.65% | 168.4만 |
|---|
| 2026.03.31 | ₩28,373 | ₩28,914 | ₩28,119 | ₩28,707 | +1.18% | 289.4만 |
|---|
| 2026.03.30 | ₩29,295 | ₩29,590 | ₩27,597 | ₩27,825 | -5.02% | 154만 |
|---|
| 2026.03.27 | ₩28,560 | ₩29,282 | ₩28,319 | ₩28,761 | +0.70% | 221.9만 |
|---|
| 2026.03.26 | ₩29,389 | ₩29,777 | ₩27,998 | ₩28,654 | -2.50% | 259.5만 |
|---|
| 2026.03.25 | ₩29,496 | ₩30,457 | ₩29,456 | ₩29,884 | +1.31% | 197.5만 |
|---|
| 2026.03.24 | ₩28,934 | ₩29,783 | ₩28,480 | ₩29,616 | +2.36% | 229.6만 |
|---|
| 2026.03.23 | ₩28,079 | ₩30,098 | ₩27,811 | ₩29,322 | +4.43% | 253.2만 |
|---|
| 2026.03.20 | ₩28,079 | ₩28,373 | ₩27,363 | ₩27,597 | -1.71% | 301.7만 |
|---|
| 2026.03.19 | ₩27,330 | ₩28,486 | ₩26,996 | ₩28,159 | +3.03% | 234.6만 |
|---|
| 2026.03.18 | ₩27,517 | ₩27,758 | ₩27,103 | ₩27,437 | -0.29% | 175.9만 |
|---|
| 2026.03.17 | ₩27,557 | ₩28,507 | ₩27,357 | ₩27,758 | +0.73% | 223.8만 |
|---|
| 2026.03.16 | ₩26,340 | ₩27,597 | ₩26,020 | ₩27,557 | +4.62% | 318.4만 |
|---|
| 2026.03.13 | ₩25,766 | ₩26,046 | ₩24,729 | ₩25,592 | -0.67% | 266.8만 |
|---|
| 2026.03.12 | ₩26,982 | ₩27,022 | ₩24,682 | ₩25,766 | -4.51% | 406.2만 |
|---|
| 2026.03.11 | ₩27,022 | ₩27,597 | ₩26,394 | ₩27,397 | +1.39% | 182.5만 |
|---|
| 2026.03.10 | ₩28,039 | ₩28,761 | ₩27,744 | ₩27,998 | -0.14% | 180.2만 |
|---|
| 2026.03.09 | ₩27,744 | ₩28,273 | ₩26,608 | ₩27,731 | -0.05% | 276.2만 |
|---|
| 2026.03.06 | ₩29,362 | ₩29,416 | ₩27,731 | ₩27,891 | -5.01% | 261.4만 |
|---|
| 2026.03.05 | ₩30,151 | ₩30,793 | ₩29,028 | ₩29,443 | -2.35% | 273.2만 |
|---|
| 2026.03.04 | ₩31,288 | ₩31,582 | ₩30,124 | ₩30,205 | -3.46% | 336.1만 |
|---|
| 2026.03.03 | ₩32,665 | ₩32,665 | ₩30,084 | ₩31,274 | -4.26% | 388.4만 |
|---|
| 2026.03.02 | ₩33,694 | ₩33,694 | ₩32,250 | ₩33,013 | -2.02% | 357.1만 |
|---|
| 2026.02.27 | ₩33,668 | ₩34,042 | ₩33,280 | ₩33,494 | -0.52% | 135.3만 |
|---|
| 2026.02.26 | ₩34,169 | ₩34,303 | ₩33,213 | ₩33,614 | -1.62% | 130.8만 |
|---|
| 2026.02.25 | ₩35,687 | ₩35,901 | ₩34,523 | ₩34,644 | -2.92% | 117.6만 |
|---|
| 2026.02.24 | ₩34,884 | ₩35,566 | ₩34,269 | ₩35,245 | +1.03% | 227.5만 |
|---|
| 2026.02.23 | ₩32,879 | ₩34,856 | ₩32,879 | ₩34,831 | +5.94% | 181만 |
|---|
| 2026.02.20 | ₩32,210 | ₩33,099 | ₩32,063 | ₩32,625 | +1.29% | 157.4만 |
|---|
| 2026.02.19 | ₩33,400 | ₩33,708 | ₩32,264 | ₩32,357 | -3.12% | 166.2만 |
|---|
| 2026.02.18 | ₩33,066 | ₩33,598 | ₩31,916 | ₩32,986 | -0.24% | 230.9만 |
|---|
| 2026.02.17 | ₩29,122 | ₩32,491 | ₩28,453 | ₩32,317 | +10.97% | 654.2만 |
|---|
| 2026.02.13 | ₩27,049 | ₩28,587 | ₩27,022 | ₩27,851 | +2.97% | 176.8만 |
|---|
| 2026.02.12 | ₩28,547 | ₩28,814 | ₩26,889 | ₩27,437 | -3.89% | 185.6만 |
|---|
| 2026.02.11 | ₩28,079 | ₩28,881 | ₩27,691 | ₩28,600 | +1.86% | 211.3만 |
|---|
| 2026.02.10 | ₩28,039 | ₩28,079 | ₩26,875 | ₩27,551 | -1.74% | 128.5만 |
|---|
| 2026.02.09 | ₩27,878 | ₩28,547 | ₩27,878 | ₩27,998 | +0.43% | 102.8만 |
|---|
| 2026.02.06 | ₩27,089 | ₩28,212 | ₩26,957 | ₩27,905 | +3.01% | 101만 |
|---|
| 2026.02.05 | ₩26,762 | ₩27,250 | ₩26,200 | ₩26,915 | +0.57% | 89.4만 |
|---|
| 2026.02.04 | ₩27,825 | ₩28,065 | ₩26,742 | ₩27,343 | -1.73% | 150.1만 |
|---|
| 2026.02.03 | ₩27,624 | ₩28,146 | ₩26,982 | ₩27,878 | +0.92% | 174.3만 |
|---|
| 2026.02.02 | ₩25,832 | ₩27,933 | ₩25,712 | ₩27,490 | +6.42% | 153.5만 |
|---|
| 2026.01.30 | ₩26,033 | ₩26,628 | ₩25,699 | ₩26,314 | +1.08% | 71.1만 |
|---|
| 2026.01.29 | ₩26,701 | ₩27,236 | ₩25,913 | ₩26,300 | -1.50% | 107.4만 |
|---|
| 2026.01.28 | ₩27,357 | ₩27,664 | ₩25,648 | ₩25,806 | -5.67% | 133.1만 |
|---|
| 2026.01.27 | ₩27,143 | ₩27,490 | ₩26,541 | ₩26,675 | -1.72% | 82.3만 |
|---|
| 2026.01.26 | ₩27,410 | ₩27,410 | ₩26,648 | ₩27,089 | -1.17% | 109.4만 |
|---|
| 2026.01.23 | ₩27,276 | ₩27,945 | ₩27,123 | ₩27,290 | +0.05% | 170만 |
|---|
| 2026.01.22 | ₩26,407 | ₩26,902 | ₩26,073 | ₩26,875 | +1.77% | 174.7만 |
|---|
| 2026.01.21 | ₩25,405 | ₩27,216 | ₩24,977 | ₩26,528 | +4.42% | 214만 |
|---|
| 2026.01.20 | ₩24,415 | ₩24,696 | ₩24,121 | ₩24,529 | +0.47% | 48.6만 |
|---|
| 2026.01.16 | ₩24,669 | ₩24,682 | ₩23,840 | ₩24,295 | -1.52% | 117.7만 |
|---|
| 2026.01.15 | ₩24,241 | ₩24,803 | ₩23,987 | ₩24,669 | +1.77% | 67.3만 |
|---|
| 2026.01.14 | ₩24,054 | ₩24,883 | ₩23,787 | ₩24,455 | +1.67% | 133.8만 |
|---|
| 2026.01.13 | ₩24,041 | ₩24,067 | ₩23,051 | ₩23,760 | -1.17% | 146.2만 |
|---|
| 2026.01.12 | ₩23,666 | ₩24,054 | ₩23,372 | ₩23,800 | +0.56% | 87만 |
|---|
| 2026.01.09 | ₩24,067 | ₩24,067 | ₩23,305 | ₩23,586 | -2.00% | 135.1만 |
|---|
| 2026.01.08 | ₩22,062 | ₩23,840 | ₩21,928 | ₩23,613 | +7.03% | 202.3만 |
|---|
| 2026.01.07 | ₩22,022 | ₩22,236 | ₩21,627 | ₩21,821 | -0.91% | 114.9만 |
|---|
| 2026.01.06 | ₩21,674 | ₩22,196 | ₩21,527 | ₩22,182 | +2.34% | 81.4만 |
|---|
| 2026.01.05 | ₩21,380 | ₩21,855 | ₩20,725 | ₩21,554 | +0.81% | 93.7만 |
|---|
| 2026.01.02 | ₩20,939 | ₩21,179 | ₩20,532 | ₩21,112 | +0.83% | 65만 |
|---|
| 2025.12.31 | ₩20,939 | ₩21,166 | ₩20,678 | ₩20,939 | 0.00% | 75.5만 |
|---|
| 2025.12.30 | ₩20,457 | ₩20,912 | ₩20,337 | ₩20,899 | +2.16% | 67.4만 |
|---|
| 2025.12.29 | ₩20,270 | ₩20,431 | ₩20,150 | ₩20,364 | +0.46% | 50만 |
|---|
| 2025.12.26 | ₩20,056 | ₩20,237 | ₩20,016 | ₩20,177 | +0.60% | 28.3만 |
|---|
| 2025.12.24 | ₩20,150 | ₩20,370 | ₩20,123 | ₩20,150 | 0.00% | 30.3만 |
|---|
| 2025.12.23 | ₩19,909 | ₩20,177 | ₩19,749 | ₩20,163 | +1.28% | 59.4만 |
|---|
| 2025.12.22 | ₩19,842 | ₩20,123 | ₩19,775 | ₩19,909 | +0.34% | 99.2만 |
|---|
| 2025.12.19 | ₩19,307 | ₩19,856 | ₩19,254 | ₩19,682 | +1.94% | 126.6만 |
|---|
| 2025.12.18 | ₩19,334 | ₩19,575 | ₩19,287 | ₩19,374 | +0.21% | 75.7만 |
|---|
| 2025.12.17 | ₩19,561 | ₩19,829 | ₩19,000 | ₩19,348 | -1.09% | 91.6만 |
|---|
| 2025.12.16 | ₩19,615 | ₩19,782 | ₩19,214 | ₩19,334 | -1.43% | 88.2만 |
|---|
| 2025.12.15 | ₩20,016 | ₩20,029 | ₩19,602 | ₩19,829 | -0.94% | 62.3만 |
|---|
| 2025.12.12 | ₩20,016 | ₩20,190 | ₩19,414 | ₩19,909 | -0.53% | 92만 |
|---|
| 2025.12.11 | ₩19,789 | ₩20,043 | ₩19,551 | ₩19,989 | +1.01% | 93.2만 |
|---|
| 2025.12.10 | ₩19,882 | ₩20,070 | ₩19,655 | ₩19,976 | +0.47% | 83.6만 |
|---|
| 2025.12.09 | ₩19,294 | ₩19,909 | ₩19,067 | ₩19,842 | +2.84% | 90.4만 |
|---|
| 2025.12.08 | ₩19,882 | ₩20,043 | ₩19,194 | ₩19,267 | -3.09% | 50.9만 |
|---|
| 2025.12.05 | ₩19,709 | ₩20,043 | ₩19,615 | ₩19,882 | +0.88% | 63.6만 |
|---|
| 2025.12.04 | ₩19,749 | ₩19,983 | ₩19,521 | ₩19,682 | -0.34% | 136.7만 |
|---|
| 2025.12.03 | ₩18,652 | ₩19,775 | ₩18,489 | ₩19,695 | +5.59% | 224.9만 |
|---|
| 2025.12.02 | ₩18,626 | ₩18,679 | ₩18,371 | ₩18,639 | +0.07% | 65.1만 |
|---|
| 2025.12.01 | ₩18,719 | ₩18,987 | ₩18,532 | ₩18,666 | -0.29% | 76.3만 |
|---|
| 2025.11.28 | ₩18,666 | ₩19,040 | ₩18,559 | ₩18,639 | -0.14% | 28.1만 |
|---|
| 2025.11.26 | ₩19,281 | ₩19,321 | ₩18,626 | ₩18,719 | -2.91% | 52.6만 |
|---|
| 2025.11.25 | ₩19,100 | ₩19,388 | ₩18,465 | ₩19,187 | +0.46% | 89.3만 |
|---|
| 2025.11.24 | ₩18,371 | ₩19,234 | ₩18,158 | ₩19,147 | +4.22% | 105.1만 |
|---|
| 2025.11.21 | ₩18,037 | ₩18,532 | ₩17,716 | ₩18,438 | +2.22% | 73.3만 |
|---|
| 2025.11.20 | ₩19,053 | ₩19,388 | ₩17,890 | ₩17,904 | -6.04% | 114.4만 |
|---|
| 2025.11.19 | ₩18,732 | ₩18,987 | ₩18,465 | ₩18,679 | -0.29% | 92.3만 |
|---|
| 2025.11.18 | ₩18,732 | ₩19,254 | ₩18,532 | ₩19,053 | +1.71% | 205.6만 |
|---|
| 2025.11.17 | ₩18,398 | ₩18,826 | ₩18,278 | ₩18,612 | +1.16% | 151만 |
|---|
| 2025.11.14 | ₩18,465 | ₩19,388 | ₩18,371 | ₩18,385 | -0.43% | 159만 |
|---|
| 2025.11.13 | ₩17,382 | ₩18,719 | ₩17,075 | ₩18,679 | +7.46% | 264.6만 |
|---|
| 2025.11.12 | ₩17,676 | ₩17,676 | ₩17,248 | ₩17,422 | -1.44% | 127만 |
|---|
| 2025.11.11 | ₩17,596 | ₩18,010 | ₩17,288 | ₩17,783 | +1.06% | 173.3만 |
|---|
| 2025.11.10 | ₩16,553 | ₩17,723 | ₩16,326 | ₩17,603 | +6.34% | 136.1만 |
|---|
| 2025.11.07 | ₩16,620 | ₩16,847 | ₩16,366 | ₩16,553 | -0.40% | 112.6만 |
|---|
| 2025.11.06 | ₩16,660 | ₩17,181 | ₩16,326 | ₩16,607 | -0.32% | 58.7만 |
|---|
| 2025.11.05 | ₩16,312 | ₩16,754 | ₩16,312 | ₩16,660 | +2.13% | 55.8만 |
|---|
| 2025.11.04 | ₩16,312 | ₩16,811 | ₩15,834 | ₩16,459 | +0.90% | 119.7만 |
|---|
| 2025.11.03 | ₩16,927 | ₩17,021 | ₩16,607 | ₩16,767 | -0.95% | 69.6만 |
|---|
| 2025.10.31 | ₩18,184 | ₩18,278 | ₩16,861 | ₩16,874 | -7.21% | 97.2만 |
|---|
| 2025.10.30 | ₩18,652 | ₩18,786 | ₩18,064 | ₩18,291 | -1.94% | 171.9만 |
|---|
| 2025.10.29 | ₩17,436 | ₩19,388 | ₩17,034 | ₩18,853 | +8.13% | 573.8만 |
|---|
| 2025.10.28 | ₩16,727 | ₩16,847 | ₩16,413 | ₩16,500 | -1.36% | 52.8만 |
|---|
| 2025.10.27 | ₩16,714 | ₩16,834 | ₩16,259 | ₩16,794 | +0.48% | 80만 |
|---|
| 2025.10.24 | ₩16,232 | ₩16,687 | ₩16,139 | ₩16,607 | +2.31% | 85.5만 |
|---|
| 2025.10.23 | ₩15,630 | ₩16,647 | ₩15,510 | ₩16,192 | +3.59% | 122.7만 |
|---|
| 2025.10.22 | ₩15,697 | ₩15,804 | ₩15,256 | ₩15,350 | -2.21% | 70.5만 |
|---|
| 2025.10.21 | ₩15,243 | ₩15,630 | ₩15,030 | ₩15,497 | +1.67% | 93.8만 |
|---|
| 2025.10.20 | ₩14,193 | ₩15,189 | ₩14,193 | ₩15,176 | +6.92% | 84만 |
|---|
| 2025.10.17 | ₩13,999 | ₩14,360 | ₩13,932 | ₩14,227 | +1.62% | 59.3만 |
|---|
| 2025.10.16 | ₩14,186 | ₩14,240 | ₩13,665 | ₩14,079 | -0.75% | 128.8만 |
|---|
| 2025.10.15 | ₩14,146 | ₩14,327 | ₩13,745 | ₩13,919 | -1.61% | 92.2만 |
|---|
| 2025.10.14 | ₩13,384 | ₩14,340 | ₩13,384 | ₩13,972 | +4.40% | 94.6만 |
|---|
| 2025.10.13 | ₩14,053 | ₩14,280 | ₩13,411 | ₩13,732 | -2.28% | 83.9만 |
|---|
| 2025.10.10 | ₩14,039 | ₩15,092 | ₩13,839 | ₩13,906 | -0.95% | 187.6만 |
|---|