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 | ₩31,046 | ₩31,340 | ₩30,164 | ₩30,431 | -1.98% | 203.5만 |
| 2026.10.08 | ₩31,674 | ₩32,021 | ₩30,765 | ₩31,046 | -1.98% | 263.2만 |
| 2026.10.07 | ₩32,221 | ₩32,609 | ₩31,447 | ₩31,567 | -2.03% | 259.6만 |
| 2026.10.06 | ₩31,777 | ₩33,397 | ₩31,544 | ₩32,742 | +3.04% | 365.1만 |
| 2026.10.05 | ₩32,462 | ₩33,544 | ₩32,074 | ₩32,168 | -0.91% | 297.9만 |
| 2026.10.02 | ₩33,103 | ₩34,760 | ₩32,676 | ₩32,956 | -0.44% | 323만 |
| 2026.10.01 | ₩33,865 | ₩34,225 | ₩32,542 | ₩33,310 | -1.64% | 299.4만 |
| 2026.09.30 | ₩36,069 | ₩36,383 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,025 |
| -5.67% |
| 439만 |
| 2026.09.29 | ₩38,233 | ₩38,640 | ₩34,426 | ₩35,387 | -7.44% | 533.2만 |
|---|
| 2026.09.28 | ₩43,443 | ₩43,443 | ₩39,742 | ₩39,823 | -8.33% | 235.2만 |
|---|
| 2026.09.25 | ₩43,630 | ₩44,445 | ₩42,681 | ₩42,922 | -1.62% | 140.5만 |
|---|
| 2026.09.24 | ₩44,071 | ₩44,324 | ₩43,202 | ₩43,777 | -0.67% | 149.6만 |
|---|
| 2026.09.23 | ₩43,964 | ₩44,191 | ₩42,895 | ₩43,830 | -0.30% | 99.9만 |
|---|
| 2026.09.22 | ₩43,550 | ₩44,926 | ₩43,283 | ₩44,204 | +1.50% | 197만 |
|---|
| 2026.09.21 | ₩43,590 | ₩43,850 | ₩42,748 | ₩43,283 | -0.70% | 181.4만 |
|---|
| 2026.09.18 | ₩43,122 | ₩44,057 | ₩42,855 | ₩43,523 | +0.93% | 324.5만 |
|---|
| 2026.09.17 | ₩43,122 | ₩44,071 | ₩42,321 | ₩43,403 | +0.65% | 250.8만 |
|---|
| 2026.09.16 | ₩43,162 | ₩43,596 | ₩41,078 | ₩42,067 | -2.54% | 128.2만 |
|---|
| 2026.09.15 | ₩43,670 | ₩44,541 | ₩42,655 | ₩42,868 | -1.84% | 161.6만 |
|---|
| 2026.09.14 | ₩44,278 | ₩44,304 | ₩42,416 | ₩43,737 | -1.22% | 179.2만 |
|---|
| 2026.09.11 | ₩45,694 | ₩46,622 | ₩44,552 | ₩44,805 | -1.94% | 131.8만 |
|---|
| 2026.09.10 | ₩45,968 | ₩46,542 | ₩44,685 | ₩45,179 | -1.71% | 101.7만 |
|---|
| 2026.09.09 | ₩45,687 | ₩47,357 | ₩45,687 | ₩46,355 | +1.46% | 136.1만 |
|---|
| 2026.09.08 | ₩46,756 | ₩47,290 | ₩45,544 | ₩45,660 | -2.34% | 147.2만 |
|---|
| 2026.09.04 | ₩45,807 | ₩46,622 | ₩45,340 | ₩46,422 | +1.34% | 161.8만 |
|---|
| 2026.09.03 | ₩45,941 | ₩46,569 | ₩45,420 | ₩46,088 | +0.32% | 185.2만 |
|---|
| 2026.09.02 | ₩46,181 | ₩47,103 | ₩44,765 | ₩46,408 | +0.49% | 108.7만 |
|---|
| 2026.09.01 | ₩46,756 | ₩47,357 | ₩45,988 | ₩46,382 | -0.80% | 150.8만 |
|---|
| 2026.08.31 | ₩47,050 | ₩47,384 | ₩46,155 | ₩46,903 | -0.31% | 174.5만 |
|---|
| 2026.08.28 | ₩47,036 | ₩47,116 | ₩45,831 | ₩46,008 | -2.19% | 130.4만 |
|---|
| 2026.08.27 | ₩44,852 | ₩46,889 | ₩43,991 | ₩46,796 | +4.33% | 135.8만 |
|---|
| 2026.08.26 | ₩44,191 | ₩45,113 | ₩43,416 | ₩44,939 | +1.69% | 176.2만 |
|---|
| 2026.08.25 | ₩44,966 | ₩46,048 | ₩43,950 | ₩44,725 | -0.53% | 177.9만 |
|---|
| 2026.08.24 | ₩43,804 | ₩45,507 | ₩42,949 | ₩44,645 | +1.92% | 286.5만 |
|---|
| 2026.08.21 | ₩44,084 | ₩44,552 | ₩42,815 | ₩44,124 | +0.09% | 180.3만 |
|---|
| 2026.08.20 | ₩44,992 | ₩46,028 | ₩43,576 | ₩43,710 | -2.85% | 176.2만 |
|---|
| 2026.08.19 | ₩47,958 | ₩47,958 | ₩44,732 | ₩44,812 | -6.56% | 289.4만 |
|---|
| 2026.08.18 | ₩47,691 | ₩48,092 | ₩46,408 | ₩47,143 | -1.15% | 161.2만 |
|---|
| 2026.08.17 | ₩49,227 | ₩49,347 | ₩47,531 | ₩47,798 | -2.90% | 164.6만 |
|---|
| 2026.08.14 | ₩48,212 | ₩49,187 | ₩47,758 | ₩48,506 | +0.61% | 181.3만 |
|---|
| 2026.08.13 | ₩45,974 | ₩48,118 | ₩45,420 | ₩47,958 | +4.31% | 182.9만 |
|---|
| 2026.08.12 | ₩48,653 | ₩49,013 | ₩46,449 | ₩46,515 | -4.39% | 179.7만 |
|---|
| 2026.08.11 | ₩47,771 | ₩49,120 | ₩46,756 | ₩48,105 | +0.70% | 319.5만 |
|---|
| 2026.08.10 | ₩42,748 | ₩48,893 | ₩42,561 | ₩47,811 | +11.84% | 888.2만 |
|---|
| 2026.08.07 | ₩38,553 | ₩39,489 | ₩38,540 | ₩38,767 | +0.55% | 157.7만 |
|---|
| 2026.08.06 | ₩38,006 | ₩39,395 | ₩37,525 | ₩38,540 | +1.41% | 124.8만 |
|---|
| 2026.08.05 | ₩38,794 | ₩39,021 | ₩37,592 | ₩37,605 | -3.06% | 158.4만 |
|---|
| 2026.08.04 | ₩37,779 | ₩38,887 | ₩37,365 | ₩38,433 | +1.73% | 231.3만 |
|---|
| 2026.08.03 | ₩35,521 | ₩37,324 | ₩34,786 | ₩37,111 | +4.48% | 150.8만 |
|---|
| 2026.07.31 | ₩36,202 | ₩36,630 | ₩34,826 | ₩36,015 | -0.52% | 131.3만 |
|---|
| 2026.07.30 | ₩33,651 | ₩35,521 | ₩33,611 | ₩35,321 | +4.96% | 201만 |
|---|
| 2026.07.29 | ₩34,239 | ₩34,606 | ₩32,555 | ₩32,609 | -4.76% | 167.4만 |
|---|
| 2026.07.28 | ₩35,588 | ₩35,588 | ₩33,491 | ₩34,132 | -4.09% | 196.2만 |
|---|
| 2026.07.27 | ₩36,870 | ₩37,658 | ₩35,241 | ₩35,895 | -2.64% | 146.9만 |
|---|
| 2026.07.24 | ₩37,558 | ₩38,366 | ₩36,723 | ₩36,897 | -1.76% | 153.8만 |
|---|
| 2026.07.23 | ₩38,099 | ₩38,821 | ₩37,097 | ₩37,244 | -2.24% | 185.7만 |
|---|
| 2026.07.22 | ₩37,845 | ₩39,135 | ₩37,845 | ₩38,647 | +2.12% | 211만 |
|---|
| 2026.07.21 | ₩37,284 | ₩38,420 | ₩36,737 | ₩38,033 | +2.01% | 236.3만 |
|---|
| 2026.07.20 | ₩37,525 | ₩37,658 | ₩36,109 | ₩36,376 | -3.06% | 132.4만 |
|---|
| 2026.07.17 | ₩36,697 | ₩38,193 | ₩36,176 | ₩37,391 | +1.89% | 185.2만 |
|---|
| 2026.07.16 | ₩38,019 | ₩38,660 | ₩36,884 | ₩37,244 | -2.04% | 174.2만 |
|---|
| 2026.07.15 | ₩40,050 | ₩40,050 | ₩37,151 | ₩38,594 | -3.64% | 169.9만 |
|---|
| 2026.07.14 | ₩38,887 | ₩39,208 | ₩38,153 | ₩39,128 | +0.62% | 136.8만 |
|---|
| 2026.07.13 | ₩38,113 | ₩38,874 | ₩37,418 | ₩37,672 | -1.16% | 180.1만 |
|---|
| 2026.07.10 | ₩37,739 | ₩38,620 | ₩37,418 | ₩38,233 | +1.31% | 179.4만 |
|---|
| 2026.07.09 | ₩36,844 | ₩37,872 | ₩36,409 | ₩37,244 | +1.09% | 155.5만 |
|---|
| 2026.07.08 | ₩37,365 | ₩38,353 | ₩35,013 | ₩36,336 | -2.75% | 305.8만 |
|---|
| 2026.07.07 | ₩36,552 | ₩38,787 | ₩36,420 | ₩37,097 | +1.49% | 234.4만 |
|---|
| 2026.07.06 | ₩37,351 | ₩38,767 | ₩36,276 | ₩36,910 | -1.18% | 218.9만 |
|---|
| 2026.07.02 | ₩38,741 | ₩39,128 | ₩36,216 | ₩37,271 | -3.79% | 208.7만 |
|---|
| 2026.07.01 | ₩38,954 | ₩40,410 | ₩38,273 | ₩38,473 | -1.23% | 246.8만 |
|---|
| 2026.06.30 | ₩39,756 | ₩40,491 | ₩38,914 | ₩39,983 | +0.57% | 315.3만 |
|---|
| 2026.06.29 | ₩37,792 | ₩38,206 | ₩37,171 | ₩38,059 | +0.71% | 339.8만 |
|---|
| 2026.06.26 | ₩35,962 | ₩37,886 | ₩35,815 | ₩37,725 | +4.90% | 611.9만 |
|---|
| 2026.06.25 | ₩33,637 | ₩36,643 | ₩33,497 | ₩36,042 | +7.15% | 527.7만 |
|---|
| 2026.06.24 | ₩33,157 | ₩33,865 | ₩32,262 | ₩33,624 | +1.41% | 261.1만 |
|---|
| 2026.06.23 | ₩32,569 | ₩33,865 | ₩32,195 | ₩33,491 | +2.83% | 159.5만 |
|---|
| 2026.06.22 | ₩32,823 | ₩33,611 | ₩31,874 | ₩33,477 | +1.99% | 140.1만 |
|---|
| 2026.06.18 | ₩32,729 | ₩33,116 | ₩31,473 | ₩32,782 | +0.16% | 635.9만 |
|---|
| 2026.06.17 | ₩33,344 | ₩33,886 | ₩32,048 | ₩32,088 | -3.77% | 171.3만 |
|---|
| 2026.06.16 | ₩34,746 | ₩35,334 | ₩33,063 | ₩33,317 | -4.11% | 143만 |
|---|
| 2026.06.15 | ₩36,897 | ₩36,991 | ₩34,666 | ₩34,880 | -5.47% | 277.5만 |
|---|
| 2026.06.12 | ₩32,836 | ₩35,534 | ₩32,769 | ₩35,401 | +7.81% | 344.3만 |
|---|
| 2026.06.11 | ₩31,968 | ₩33,517 | ₩31,794 | ₩33,210 | +3.89% | 218.5만 |
|---|
| 2026.06.10 | ₩32,128 | ₩32,529 | ₩31,326 | ₩31,433 | -2.16% | 153.6만 |
|---|
| 2026.06.09 | ₩33,971 | ₩34,125 | ₩31,273 | ₩32,141 | -5.39% | 117.8만 |
|---|
| 2026.06.08 | ₩33,263 | ₩34,105 | ₩32,945 | ₩33,571 | +0.92% | 116.4만 |
|---|
| 2026.06.05 | ₩33,450 | ₩33,450 | ₩31,527 | ₩31,928 | -4.55% | 143.6만 |
|---|
| 2026.06.04 | ₩33,036 | ₩33,958 | ₩32,422 | ₩33,838 | +2.43% | 116.6만 |
|---|
| 2026.06.03 | ₩34,038 | ₩34,038 | ₩32,729 | ₩33,397 | -1.88% | 146.8만 |
|---|
| 2026.06.02 | ₩32,595 | ₩33,624 | ₩32,502 | ₩33,023 | +1.31% | 122.7만 |
|---|
| 2026.06.01 | ₩32,181 | ₩33,397 | ₩31,714 | ₩32,595 | +1.29% | 214.4만 |
|---|
| 2026.05.29 | ₩32,181 | ₩32,983 | ₩32,008 | ₩32,529 | +1.08% | 225.5만 |
|---|
| 2026.05.28 | ₩33,450 | ₩33,450 | ₩32,262 | ₩32,435 | -3.04% | 156.1만 |
|---|
| 2026.05.27 | ₩34,452 | ₩34,773 | ₩33,210 | ₩33,718 | -2.13% | 125.3만 |
|---|
| 2026.05.26 | ₩33,945 | ₩35,267 | ₩33,397 | ₩34,586 | +1.89% | 171.1만 |
|---|
| 2026.05.22 | ₩35,120 | ₩35,160 | ₩34,239 | ₩34,412 | -2.02% | 133.5만 |
|---|
| 2026.05.21 | ₩34,606 | ₩35,160 | ₩33,905 | ₩35,120 | +1.49% | 215.1만 |
|---|
| 2026.05.20 | ₩34,265 | ₩35,241 | ₩33,958 | ₩34,866 | +1.75% | 347.8만 |
|---|
| 2026.05.19 | ₩34,746 | ₩34,907 | ₩33,571 | ₩33,945 | -2.31% | 279만 |
|---|
| 2026.05.18 | ₩33,891 | ₩35,267 | ₩33,718 | ₩34,720 | +2.44% | 238만 |
|---|
| 2026.05.15 | ₩33,945 | ₩34,532 | ₩33,491 | ₩34,012 | +0.20% | 168.4만 |
|---|
| 2026.05.14 | ₩35,494 | ₩35,764 | ₩34,372 | ₩34,720 | -2.18% | 145.8만 |
|---|
| 2026.05.13 | ₩36,069 | ₩36,403 | ₩35,414 | ₩35,655 | -1.15% | 233.8만 |
|---|
| 2026.05.12 | ₩33,865 | ₩36,049 | ₩32,889 | ₩35,855 | +5.88% | 192.5만 |
|---|
| 2026.05.11 | ₩31,166 | ₩34,626 | ₩31,166 | ₩33,971 | +9.00% | 272.2만 |
|---|
| 2026.05.08 | ₩31,527 | ₩31,861 | ₩30,812 | ₩30,859 | -2.12% | 196.8만 |
|---|
| 2026.05.07 | ₩32,662 | ₩33,197 | ₩31,166 | ₩31,193 | -4.50% | 190.9만 |
|---|
| 2026.05.06 | ₩32,502 | ₩33,624 | ₩31,762 | ₩33,116 | +1.89% | 128.1만 |
|---|
| 2026.05.05 | ₩32,489 | ₩32,756 | ₩31,767 | ₩32,609 | +0.37% | 237.2만 |
|---|
| 2026.05.04 | ₩32,943 | ₩33,317 | ₩31,553 | ₩32,208 | -2.23% | 146만 |
|---|
| 2026.05.01 | ₩32,823 | ₩33,384 | ₩31,823 | ₩33,050 | +0.69% | 131.4만 |
|---|
| 2026.04.30 | ₩32,529 | ₩33,504 | ₩31,928 | ₩33,317 | +2.42% | 280.6만 |
|---|
| 2026.04.29 | ₩33,557 | ₩34,251 | ₩32,262 | ₩32,395 | -3.46% | 160.5만 |
|---|
| 2026.04.28 | ₩33,277 | ₩33,858 | ₩33,050 | ₩33,410 | +0.40% | 123.5만 |
|---|
| 2026.04.27 | ₩32,662 | ₩33,313 | ₩32,288 | ₩33,170 | +1.55% | 167.4만 |
|---|
| 2026.04.24 | ₩31,487 | ₩32,909 | ₩30,912 | ₩32,649 | +3.69% | 135.3만 |
|---|
| 2026.04.23 | ₩31,834 | ₩32,328 | ₩30,859 | ₩31,553 | -0.88% | 139만 |
|---|
| 2026.04.22 | ₩32,342 | ₩32,863 | ₩31,326 | ₩31,674 | -2.07% | 169.5만 |
|---|
| 2026.04.21 | ₩31,821 | ₩32,368 | ₩31,405 | ₩31,887 | +0.21% | 138.8만 |
|---|
| 2026.04.20 | ₩32,008 | ₩32,315 | ₩30,819 | ₩31,433 | -1.79% | 126.2만 |
|---|
| 2026.04.17 | ₩31,540 | ₩33,798 | ₩31,246 | ₩32,449 | +2.88% | 282.7만 |
|---|
| 2026.04.16 | ₩30,592 | ₩31,487 | ₩30,578 | ₩31,407 | +2.66% | 160.4만 |
|---|
| 2026.04.15 | ₩30,605 | ₩32,181 | ₩30,503 | ₩31,032 | +1.40% | 256.7만 |
|---|
| 2026.04.14 | ₩30,992 | ₩31,994 | ₩30,391 | ₩31,059 | +0.22% | 207.5만 |
|---|
| 2026.04.13 | ₩30,525 | ₩31,453 | ₩30,258 | ₩31,006 | +1.58% | 150.1만 |
|---|
| 2026.04.10 | ₩31,647 | ₩32,048 | ₩30,458 | ₩30,725 | -2.91% | 145만 |
|---|
| 2026.04.09 | ₩31,647 | ₩32,876 | ₩31,527 | ₩31,807 | +0.51% | 207.2만 |
|---|
| 2026.04.08 | ₩30,471 | ₩33,197 | ₩30,331 | ₩32,128 | +5.44% | 476.7만 |
|---|
| 2026.04.07 | ₩28,307 | ₩28,989 | ₩27,482 | ₩28,962 | +2.31% | 112.8만 |
|---|
| 2026.04.06 | ₩29,884 | ₩30,298 | ₩28,267 | ₩28,307 | -5.27% | 103만 |
|---|
| 2026.04.02 | ₩29,443 | ₩30,485 | ₩28,681 | ₩30,244 | +2.72% | 164.7만 |
|---|
| 2026.04.01 | ₩28,681 | ₩29,750 | ₩28,454 | ₩29,443 | +2.65% | 168.4만 |
|---|
| 2026.03.31 | ₩28,347 | ₩28,888 | ₩28,094 | ₩28,681 | +1.18% | 289.4만 |
|---|
| 2026.03.30 | ₩29,269 | ₩29,563 | ₩27,573 | ₩27,800 | -5.02% | 154만 |
|---|
| 2026.03.27 | ₩28,534 | ₩29,256 | ₩28,294 | ₩28,735 | +0.70% | 221.9만 |
|---|
| 2026.03.26 | ₩29,363 | ₩29,750 | ₩27,973 | ₩28,628 | -2.50% | 259.5만 |
|---|
| 2026.03.25 | ₩29,470 | ₩30,430 | ₩29,429 | ₩29,857 | +1.31% | 197.5만 |
|---|
| 2026.03.24 | ₩28,908 | ₩29,757 | ₩28,454 | ₩29,590 | +2.36% | 229.6만 |
|---|
| 2026.03.23 | ₩28,053 | ₩30,071 | ₩27,786 | ₩29,296 | +4.43% | 253.2만 |
|---|
| 2026.03.20 | ₩28,053 | ₩28,347 | ₩27,339 | ₩27,573 | -1.71% | 301.7만 |
|---|
| 2026.03.19 | ₩27,305 | ₩28,461 | ₩26,971 | ₩28,134 | +3.03% | 234.6만 |
|---|
| 2026.03.18 | ₩27,492 | ₩27,733 | ₩27,078 | ₩27,412 | -0.29% | 175.9만 |
|---|
| 2026.03.17 | ₩27,532 | ₩28,481 | ₩27,332 | ₩27,733 | +0.73% | 223.8만 |
|---|
| 2026.03.16 | ₩26,317 | ₩27,573 | ₩25,996 | ₩27,532 | +4.62% | 318.4만 |
|---|
| 2026.03.13 | ₩25,742 | ₩26,023 | ₩24,707 | ₩25,569 | -0.67% | 266.8만 |
|---|
| 2026.03.12 | ₩26,958 | ₩26,998 | ₩24,660 | ₩25,742 | -4.51% | 406.2만 |
|---|
| 2026.03.11 | ₩26,998 | ₩27,573 | ₩26,370 | ₩27,372 | +1.39% | 182.5만 |
|---|
| 2026.03.10 | ₩28,013 | ₩28,735 | ₩27,720 | ₩27,973 | -0.14% | 180.2만 |
|---|
| 2026.03.09 | ₩27,720 | ₩28,247 | ₩26,584 | ₩27,706 | -0.05% | 276.2만 |
|---|
| 2026.03.06 | ₩29,336 | ₩29,389 | ₩27,706 | ₩27,866 | -5.01% | 261.4만 |
|---|
| 2026.03.05 | ₩30,124 | ₩30,765 | ₩29,002 | ₩29,416 | -2.35% | 273.2만 |
|---|
| 2026.03.04 | ₩31,260 | ₩31,553 | ₩30,097 | ₩30,178 | -3.46% | 336.1만 |
|---|
| 2026.03.03 | ₩32,636 | ₩32,636 | ₩30,057 | ₩31,246 | -4.26% | 388.4만 |
|---|
| 2026.03.02 | ₩33,664 | ₩33,664 | ₩32,221 | ₩32,983 | -2.02% | 357.1만 |
|---|
| 2026.02.27 | ₩33,637 | ₩34,012 | ₩33,250 | ₩33,464 | -0.52% | 135.3만 |
|---|
| 2026.02.26 | ₩34,138 | ₩34,272 | ₩33,183 | ₩33,584 | -1.62% | 130.8만 |
|---|
| 2026.02.25 | ₩35,655 | ₩35,868 | ₩34,492 | ₩34,613 | -2.92% | 117.6만 |
|---|
| 2026.02.24 | ₩34,853 | ₩35,534 | ₩34,239 | ₩35,214 | +1.03% | 227.5만 |
|---|
| 2026.02.23 | ₩32,849 | ₩34,825 | ₩32,849 | ₩34,800 | +5.94% | 181만 |
|---|
| 2026.02.20 | ₩32,181 | ₩33,070 | ₩32,034 | ₩32,595 | +1.29% | 157.4만 |
|---|
| 2026.02.19 | ₩33,370 | ₩33,678 | ₩32,235 | ₩32,328 | -3.12% | 166.2만 |
|---|
| 2026.02.18 | ₩33,036 | ₩33,568 | ₩31,887 | ₩32,956 | -0.24% | 230.9만 |
|---|
| 2026.02.17 | ₩29,095 | ₩32,462 | ₩28,428 | ₩32,288 | +10.97% | 654.2만 |
|---|
| 2026.02.13 | ₩27,025 | ₩28,561 | ₩26,998 | ₩27,826 | +2.97% | 176.8만 |
|---|
| 2026.02.12 | ₩28,521 | ₩28,788 | ₩26,865 | ₩27,412 | -3.89% | 185.6만 |
|---|
| 2026.02.11 | ₩28,053 | ₩28,855 | ₩27,666 | ₩28,574 | +1.86% | 211.3만 |
|---|
| 2026.02.10 | ₩28,013 | ₩28,053 | ₩26,851 | ₩27,526 | -1.74% | 128.5만 |
|---|
| 2026.02.09 | ₩27,853 | ₩28,521 | ₩27,853 | ₩27,973 | +0.43% | 102.8만 |
|---|
| 2026.02.06 | ₩27,065 | ₩28,187 | ₩26,933 | ₩27,880 | +3.01% | 101만 |
|---|
| 2026.02.05 | ₩26,738 | ₩27,225 | ₩26,177 | ₩26,891 | +0.57% | 89.4만 |
|---|
| 2026.02.04 | ₩27,800 | ₩28,040 | ₩26,718 | ₩27,319 | -1.73% | 150.1만 |
|---|
| 2026.02.03 | ₩27,599 | ₩28,120 | ₩26,958 | ₩27,853 | +0.92% | 174.3만 |
|---|
| 2026.02.02 | ₩25,809 | ₩27,908 | ₩25,689 | ₩27,466 | +6.42% | 153.5만 |
|---|
| 2026.01.30 | ₩26,010 | ₩26,604 | ₩25,676 | ₩26,290 | +1.08% | 71.1만 |
|---|
| 2026.01.29 | ₩26,678 | ₩27,212 | ₩25,889 | ₩26,277 | -1.50% | 107.4만 |
|---|
| 2026.01.28 | ₩27,332 | ₩27,639 | ₩25,625 | ₩25,782 | -5.67% | 133.1만 |
|---|
| 2026.01.27 | ₩27,118 | ₩27,466 | ₩26,517 | ₩26,651 | -1.72% | 82.3만 |
|---|
| 2026.01.26 | ₩27,386 | ₩27,386 | ₩26,624 | ₩27,065 | -1.17% | 109.4만 |
|---|
| 2026.01.23 | ₩27,252 | ₩27,920 | ₩27,098 | ₩27,265 | +0.05% | 170만 |
|---|
| 2026.01.22 | ₩26,384 | ₩26,878 | ₩26,050 | ₩26,851 | +1.77% | 174.7만 |
|---|
| 2026.01.21 | ₩25,382 | ₩27,192 | ₩24,954 | ₩26,504 | +4.42% | 214만 |
|---|
| 2026.01.20 | ₩24,393 | ₩24,674 | ₩24,099 | ₩24,507 | +0.47% | 48.6만 |
|---|
| 2026.01.16 | ₩24,647 | ₩24,660 | ₩23,819 | ₩24,273 | -1.52% | 117.7만 |
|---|
| 2026.01.15 | ₩24,220 | ₩24,781 | ₩23,966 | ₩24,647 | +1.77% | 67.3만 |
|---|
| 2026.01.14 | ₩24,032 | ₩24,861 | ₩23,765 | ₩24,433 | +1.67% | 133.8만 |
|---|
| 2026.01.13 | ₩24,019 | ₩24,046 | ₩23,031 | ₩23,739 | -1.17% | 146.2만 |
|---|
| 2026.01.12 | ₩23,645 | ₩24,032 | ₩23,351 | ₩23,779 | +0.56% | 87만 |
|---|
| 2026.01.09 | ₩24,046 | ₩24,046 | ₩23,284 | ₩23,565 | -2.00% | 135.1만 |
|---|
| 2026.01.08 | ₩22,042 | ₩23,819 | ₩21,908 | ₩23,592 | +7.03% | 202.3만 |
|---|
| 2026.01.07 | ₩22,002 | ₩22,216 | ₩21,608 | ₩21,802 | -0.91% | 114.9만 |
|---|
| 2026.01.06 | ₩21,655 | ₩22,176 | ₩21,508 | ₩22,162 | +2.34% | 81.4만 |
|---|
| 2026.01.05 | ₩21,361 | ₩21,835 | ₩20,706 | ₩21,534 | +0.81% | 93.7만 |
|---|
| 2026.01.02 | ₩20,920 | ₩21,160 | ₩20,514 | ₩21,094 | +0.83% | 65만 |
|---|
| 2025.12.31 | ₩20,920 | ₩21,147 | ₩20,659 | ₩20,920 | 0.00% | 75.5만 |
|---|
| 2025.12.30 | ₩20,439 | ₩20,893 | ₩20,319 | ₩20,880 | +2.16% | 67.4만 |
|---|
| 2025.12.29 | ₩20,252 | ₩20,412 | ₩20,132 | ₩20,345 | +0.46% | 50만 |
|---|
| 2025.12.26 | ₩20,038 | ₩20,219 | ₩19,998 | ₩20,158 | +0.60% | 28.3만 |
|---|
| 2025.12.24 | ₩20,132 | ₩20,352 | ₩20,105 | ₩20,132 | 0.00% | 30.3만 |
|---|
| 2025.12.23 | ₩19,891 | ₩20,158 | ₩19,731 | ₩20,145 | +1.28% | 59.4만 |
|---|
| 2025.12.22 | ₩19,824 | ₩20,105 | ₩19,758 | ₩19,891 | +0.34% | 99.2만 |
|---|
| 2025.12.19 | ₩19,290 | ₩19,838 | ₩19,237 | ₩19,664 | +1.94% | 126.6만 |
|---|
| 2025.12.18 | ₩19,317 | ₩19,557 | ₩19,270 | ₩19,357 | +0.21% | 75.7만 |
|---|
| 2025.12.17 | ₩19,544 | ₩19,811 | ₩18,983 | ₩19,330 | -1.09% | 91.6만 |
|---|
| 2025.12.16 | ₩19,597 | ₩19,764 | ₩19,197 | ₩19,317 | -1.43% | 88.2만 |
|---|
| 2025.12.15 | ₩19,998 | ₩20,011 | ₩19,584 | ₩19,811 | -0.94% | 62.3만 |
|---|
| 2025.12.12 | ₩19,998 | ₩20,172 | ₩19,397 | ₩19,891 | -0.53% | 92만 |
|---|
| 2025.12.11 | ₩19,771 | ₩20,025 | ₩19,533 | ₩19,971 | +1.01% | 93.2만 |
|---|
| 2025.12.10 | ₩19,865 | ₩20,052 | ₩19,637 | ₩19,958 | +0.47% | 83.6만 |
|---|
| 2025.12.09 | ₩19,277 | ₩19,891 | ₩19,050 | ₩19,824 | +2.84% | 90.4만 |
|---|
| 2025.12.08 | ₩19,865 | ₩20,025 | ₩19,177 | ₩19,250 | -3.09% | 50.9만 |
|---|
| 2025.12.05 | ₩19,691 | ₩20,025 | ₩19,597 | ₩19,865 | +0.88% | 63.6만 |
|---|
| 2025.12.04 | ₩19,731 | ₩19,965 | ₩19,504 | ₩19,664 | -0.34% | 136.7만 |
|---|
| 2025.12.03 | ₩18,636 | ₩19,758 | ₩18,473 | ₩19,678 | +5.59% | 224.9만 |
|---|
| 2025.12.02 | ₩18,609 | ₩18,662 | ₩18,355 | ₩18,622 | +0.07% | 65.1만 |
|---|
| 2025.12.01 | ₩18,702 | ₩18,969 | ₩18,515 | ₩18,649 | -0.29% | 76.3만 |
|---|
| 2025.11.28 | ₩18,649 | ₩19,023 | ₩18,542 | ₩18,622 | -0.14% | 28.1만 |
|---|
| 2025.11.26 | ₩19,263 | ₩19,303 | ₩18,609 | ₩18,702 | -2.91% | 52.6만 |
|---|
| 2025.11.25 | ₩19,083 | ₩19,370 | ₩18,449 | ₩19,170 | +0.46% | 89.3만 |
|---|
| 2025.11.24 | ₩18,355 | ₩19,217 | ₩18,141 | ₩19,130 | +4.22% | 105.1만 |
|---|
| 2025.11.21 | ₩18,021 | ₩18,515 | ₩17,700 | ₩18,422 | +2.22% | 73.3만 |
|---|
| 2025.11.20 | ₩19,036 | ₩19,370 | ₩17,874 | ₩17,887 | -6.04% | 114.4만 |
|---|
| 2025.11.19 | ₩18,716 | ₩18,969 | ₩18,449 | ₩18,662 | -0.29% | 92.3만 |
|---|
| 2025.11.18 | ₩18,716 | ₩19,237 | ₩18,515 | ₩19,036 | +1.71% | 205.6만 |
|---|
| 2025.11.17 | ₩18,382 | ₩18,809 | ₩18,261 | ₩18,595 | +1.16% | 151만 |
|---|
| 2025.11.14 | ₩18,449 | ₩19,370 | ₩18,355 | ₩18,368 | -0.43% | 159만 |
|---|
| 2025.11.13 | ₩17,366 | ₩18,702 | ₩17,059 | ₩18,662 | +7.46% | 264.6만 |
|---|
| 2025.11.12 | ₩17,660 | ₩17,660 | ₩17,233 | ₩17,407 | -1.44% | 127만 |
|---|
| 2025.11.11 | ₩17,580 | ₩17,994 | ₩17,273 | ₩17,767 | +1.06% | 173.3만 |
|---|
| 2025.11.10 | ₩16,538 | ₩17,707 | ₩16,311 | ₩17,587 | +6.34% | 136.1만 |
|---|
| 2025.11.07 | ₩16,605 | ₩16,832 | ₩16,351 | ₩16,538 | -0.40% | 112.6만 |
|---|
| 2025.11.06 | ₩16,645 | ₩17,166 | ₩16,311 | ₩16,592 | -0.32% | 58.7만 |
|---|
| 2025.11.05 | ₩16,298 | ₩16,739 | ₩16,298 | ₩16,645 | +2.13% | 55.8만 |
|---|
| 2025.11.04 | ₩16,298 | ₩16,796 | ₩15,819 | ₩16,445 | +0.90% | 119.7만 |
|---|
| 2025.11.03 | ₩16,912 | ₩17,006 | ₩16,592 | ₩16,752 | -0.95% | 69.6만 |
|---|
| 2025.10.31 | ₩18,168 | ₩18,261 | ₩16,845 | ₩16,859 | -7.21% | 97.2만 |
|---|
| 2025.10.30 | ₩18,636 | ₩18,769 | ₩18,048 | ₩18,275 | -1.94% | 171.9만 |
|---|
| 2025.10.29 | ₩17,420 | ₩19,370 | ₩17,019 | ₩18,836 | +8.13% | 573.8만 |
|---|
| 2025.10.28 | ₩16,712 | ₩16,832 | ₩16,398 | ₩16,485 | -1.36% | 52.8만 |
|---|
| 2025.10.27 | ₩16,699 | ₩16,819 | ₩16,244 | ₩16,779 | +0.48% | 80만 |
|---|
| 2025.10.24 | ₩16,218 | ₩16,672 | ₩16,124 | ₩16,592 | +2.31% | 85.5만 |
|---|
| 2025.10.23 | ₩15,616 | ₩16,632 | ₩15,496 | ₩16,178 | +3.59% | 122.7만 |
|---|
| 2025.10.22 | ₩15,683 | ₩15,790 | ₩15,242 | ₩15,336 | -2.21% | 70.5만 |
|---|
| 2025.10.21 | ₩15,229 | ₩15,616 | ₩15,017 | ₩15,483 | +1.67% | 93.8만 |
|---|
| 2025.10.20 | ₩14,180 | ₩15,176 | ₩14,180 | ₩15,162 | +6.92% | 84만 |
|---|
| 2025.10.17 | ₩13,987 | ₩14,347 | ₩13,920 | ₩14,214 | +1.62% | 59.3만 |
|---|
| 2025.10.16 | ₩14,174 | ₩14,227 | ₩13,653 | ₩14,067 | -0.75% | 128.8만 |
|---|
| 2025.10.15 | ₩14,134 | ₩14,314 | ₩13,733 | ₩13,907 | -1.61% | 92.2만 |
|---|
| 2025.10.14 | ₩13,372 | ₩14,327 | ₩13,372 | ₩13,960 | +4.40% | 94.6만 |
|---|
| 2025.10.13 | ₩14,040 | ₩14,267 | ₩13,399 | ₩13,719 | -2.28% | 83.9만 |
|---|
| 2025.10.10 | ₩14,027 | ₩15,078 | ₩13,826 | ₩13,893 | -0.95% | 187.6만 |
|---|