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 | ₩31,044 | ₩31,337 | ₩30,162 | ₩30,429 | -1.98% | 203.5만 |
| 2026.10.08 | ₩31,671 | ₩32,019 | ₩30,763 | ₩31,044 | -1.98% | 263.2만 |
| 2026.10.07 | ₩32,219 | ₩32,606 | ₩31,444 | ₩31,564 | -2.03% | 259.6만 |
| 2026.10.06 | ₩31,774 | ₩33,395 | ₩31,542 | ₩32,740 | +3.04% | 365.1만 |
| 2026.10.05 | ₩32,459 | ₩33,541 | ₩32,072 | ₩32,166 | -0.91% | 297.9만 |
| 2026.10.02 | ₩33,101 | ₩34,757 | ₩32,673 | ₩32,954 | -0.44% | 323만 |
| 2026.10.01 | ₩33,862 | ₩34,223 | ₩32,540 | ₩33,308 | -1.64% | 299.4만 |
| 2026.09.30 | ₩36,066 | ₩36,380 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,022 |
| -5.67% |
| 439만 |
| 2026.09.29 | ₩38,230 | ₩38,637 | ₩34,423 | ₩35,385 | -7.44% | 533.2만 |
|---|
| 2026.09.28 | ₩43,440 | ₩43,440 | ₩39,739 | ₩39,820 | -8.33% | 235.2만 |
|---|
| 2026.09.25 | ₩43,627 | ₩44,441 | ₩42,678 | ₩42,919 | -1.62% | 140.5만 |
|---|
| 2026.09.24 | ₩44,067 | ₩44,321 | ₩43,199 | ₩43,774 | -0.67% | 149.6만 |
|---|
| 2026.09.23 | ₩43,961 | ₩44,188 | ₩42,892 | ₩43,827 | -0.30% | 99.9만 |
|---|
| 2026.09.22 | ₩43,546 | ₩44,922 | ₩43,279 | ₩44,201 | +1.50% | 197만 |
|---|
| 2026.09.21 | ₩43,587 | ₩43,847 | ₩42,745 | ₩43,279 | -0.70% | 181.4만 |
|---|
| 2026.09.18 | ₩43,119 | ₩44,054 | ₩42,852 | ₩43,520 | +0.93% | 324.5만 |
|---|
| 2026.09.17 | ₩43,119 | ₩44,067 | ₩42,318 | ₩43,399 | +0.65% | 250.8만 |
|---|
| 2026.09.16 | ₩43,159 | ₩43,593 | ₩41,075 | ₩42,064 | -2.54% | 128.2만 |
|---|
| 2026.09.15 | ₩43,667 | ₩44,538 | ₩42,651 | ₩42,865 | -1.84% | 161.6만 |
|---|
| 2026.09.14 | ₩44,274 | ₩44,301 | ₩42,412 | ₩43,733 | -1.22% | 179.2만 |
|---|
| 2026.09.11 | ₩45,690 | ₩46,619 | ₩44,548 | ₩44,802 | -1.94% | 131.8만 |
|---|
| 2026.09.10 | ₩45,964 | ₩46,539 | ₩44,682 | ₩45,176 | -1.71% | 101.7만 |
|---|
| 2026.09.09 | ₩45,684 | ₩47,353 | ₩45,684 | ₩46,352 | +1.46% | 136.1만 |
|---|
| 2026.09.08 | ₩46,752 | ₩47,287 | ₩45,541 | ₩45,657 | -2.34% | 147.2만 |
|---|
| 2026.09.04 | ₩45,804 | ₩46,619 | ₩45,336 | ₩46,418 | +1.34% | 161.8만 |
|---|
| 2026.09.03 | ₩45,937 | ₩46,565 | ₩45,417 | ₩46,084 | +0.32% | 185.2만 |
|---|
| 2026.09.02 | ₩46,178 | ₩47,100 | ₩44,762 | ₩46,405 | +0.49% | 108.7만 |
|---|
| 2026.09.01 | ₩46,752 | ₩47,353 | ₩45,984 | ₩46,378 | -0.80% | 150.8만 |
|---|
| 2026.08.31 | ₩47,046 | ₩47,380 | ₩46,151 | ₩46,899 | -0.31% | 174.5만 |
|---|
| 2026.08.28 | ₩47,033 | ₩47,113 | ₩45,828 | ₩46,004 | -2.19% | 130.4만 |
|---|
| 2026.08.27 | ₩44,849 | ₩46,886 | ₩43,987 | ₩46,792 | +4.33% | 135.8만 |
|---|
| 2026.08.26 | ₩44,188 | ₩45,109 | ₩43,413 | ₩44,936 | +1.69% | 176.2만 |
|---|
| 2026.08.25 | ₩44,962 | ₩46,044 | ₩43,947 | ₩44,722 | -0.53% | 177.9만 |
|---|
| 2026.08.24 | ₩43,800 | ₩45,503 | ₩42,945 | ₩44,642 | +1.92% | 286.5만 |
|---|
| 2026.08.21 | ₩44,081 | ₩44,548 | ₩42,812 | ₩44,121 | +0.09% | 180.3만 |
|---|
| 2026.08.20 | ₩44,989 | ₩46,024 | ₩43,573 | ₩43,707 | -2.85% | 176.2만 |
|---|
| 2026.08.19 | ₩47,955 | ₩47,955 | ₩44,729 | ₩44,809 | -6.56% | 289.4만 |
|---|
| 2026.08.18 | ₩47,687 | ₩48,088 | ₩46,405 | ₩47,140 | -1.15% | 161.2만 |
|---|
| 2026.08.17 | ₩49,223 | ₩49,344 | ₩47,527 | ₩47,794 | -2.90% | 164.6만 |
|---|
| 2026.08.14 | ₩48,208 | ₩49,183 | ₩47,754 | ₩48,502 | +0.61% | 181.3만 |
|---|
| 2026.08.13 | ₩45,971 | ₩48,115 | ₩45,417 | ₩47,955 | +4.31% | 182.9만 |
|---|
| 2026.08.12 | ₩48,649 | ₩49,010 | ₩46,445 | ₩46,512 | -4.39% | 179.7만 |
|---|
| 2026.08.11 | ₩47,767 | ₩49,117 | ₩46,752 | ₩48,101 | +0.70% | 319.5만 |
|---|
| 2026.08.10 | ₩42,745 | ₩48,890 | ₩42,558 | ₩47,808 | +11.84% | 888.2만 |
|---|
| 2026.08.07 | ₩38,551 | ₩39,486 | ₩38,537 | ₩38,764 | +0.55% | 157.7만 |
|---|
| 2026.08.06 | ₩38,003 | ₩39,392 | ₩37,522 | ₩38,537 | +1.41% | 124.8만 |
|---|
| 2026.08.05 | ₩38,791 | ₩39,018 | ₩37,589 | ₩37,602 | -3.06% | 158.4만 |
|---|
| 2026.08.04 | ₩37,776 | ₩38,885 | ₩37,362 | ₩38,430 | +1.73% | 231.3만 |
|---|
| 2026.08.03 | ₩35,518 | ₩37,322 | ₩34,784 | ₩37,108 | +4.48% | 150.8만 |
|---|
| 2026.07.31 | ₩36,200 | ₩36,627 | ₩34,824 | ₩36,013 | -0.52% | 131.3만 |
|---|
| 2026.07.30 | ₩33,648 | ₩35,518 | ₩33,608 | ₩35,318 | +4.96% | 201만 |
|---|
| 2026.07.29 | ₩34,236 | ₩34,603 | ₩32,553 | ₩32,606 | -4.76% | 167.4만 |
|---|
| 2026.07.28 | ₩35,585 | ₩35,585 | ₩33,488 | ₩34,129 | -4.09% | 196.2만 |
|---|
| 2026.07.27 | ₩36,868 | ₩37,656 | ₩35,238 | ₩35,892 | -2.64% | 146.9만 |
|---|
| 2026.07.24 | ₩37,555 | ₩38,364 | ₩36,721 | ₩36,894 | -1.76% | 153.8만 |
|---|
| 2026.07.23 | ₩38,096 | ₩38,818 | ₩37,095 | ₩37,242 | -2.24% | 185.7만 |
|---|
| 2026.07.22 | ₩37,843 | ₩39,132 | ₩37,843 | ₩38,644 | +2.12% | 211만 |
|---|
| 2026.07.21 | ₩37,282 | ₩38,417 | ₩36,734 | ₩38,030 | +2.01% | 236.3만 |
|---|
| 2026.07.20 | ₩37,522 | ₩37,656 | ₩36,106 | ₩36,373 | -3.06% | 132.4만 |
|---|
| 2026.07.17 | ₩36,694 | ₩38,190 | ₩36,173 | ₩37,388 | +1.89% | 185.2만 |
|---|
| 2026.07.16 | ₩38,016 | ₩38,657 | ₩36,881 | ₩37,242 | -2.04% | 174.2만 |
|---|
| 2026.07.15 | ₩40,047 | ₩40,047 | ₩37,148 | ₩38,591 | -3.64% | 169.9만 |
|---|
| 2026.07.14 | ₩38,885 | ₩39,205 | ₩38,150 | ₩39,125 | +0.62% | 136.8만 |
|---|
| 2026.07.13 | ₩38,110 | ₩38,871 | ₩37,415 | ₩37,669 | -1.16% | 180.1만 |
|---|
| 2026.07.10 | ₩37,736 | ₩38,617 | ₩37,415 | ₩38,230 | +1.31% | 179.4만 |
|---|
| 2026.07.09 | ₩36,841 | ₩37,869 | ₩36,407 | ₩37,242 | +1.09% | 155.5만 |
|---|
| 2026.07.08 | ₩37,362 | ₩38,350 | ₩35,011 | ₩36,333 | -2.75% | 305.8만 |
|---|
| 2026.07.07 | ₩36,550 | ₩38,784 | ₩36,417 | ₩37,095 | +1.49% | 234.4만 |
|---|
| 2026.07.06 | ₩37,348 | ₩38,764 | ₩36,273 | ₩36,908 | -1.18% | 218.9만 |
|---|
| 2026.07.02 | ₩38,738 | ₩39,125 | ₩36,213 | ₩37,268 | -3.79% | 208.7만 |
|---|
| 2026.07.01 | ₩38,951 | ₩40,407 | ₩38,270 | ₩38,470 | -1.23% | 246.8만 |
|---|
| 2026.06.30 | ₩39,753 | ₩40,487 | ₩38,911 | ₩39,980 | +0.57% | 315.3만 |
|---|
| 2026.06.29 | ₩37,789 | ₩38,203 | ₩37,168 | ₩38,056 | +0.71% | 339.8만 |
|---|
| 2026.06.26 | ₩35,959 | ₩37,883 | ₩35,812 | ₩37,722 | +4.90% | 611.9만 |
|---|
| 2026.06.25 | ₩33,635 | ₩36,640 | ₩33,495 | ₩36,039 | +7.15% | 527.7만 |
|---|
| 2026.06.24 | ₩33,154 | ₩33,862 | ₩32,259 | ₩33,622 | +1.41% | 261.1만 |
|---|
| 2026.06.23 | ₩32,566 | ₩33,862 | ₩32,192 | ₩33,488 | +2.83% | 159.5만 |
|---|
| 2026.06.22 | ₩32,820 | ₩33,608 | ₩31,872 | ₩33,475 | +1.99% | 140.1만 |
|---|
| 2026.06.18 | ₩32,727 | ₩33,114 | ₩31,471 | ₩32,780 | +0.16% | 635.9만 |
|---|
| 2026.06.17 | ₩33,341 | ₩33,883 | ₩32,045 | ₩32,085 | -3.77% | 171.3만 |
|---|
| 2026.06.16 | ₩34,744 | ₩35,331 | ₩33,061 | ₩33,314 | -4.11% | 143만 |
|---|
| 2026.06.15 | ₩36,894 | ₩36,988 | ₩34,663 | ₩34,877 | -5.47% | 277.5만 |
|---|
| 2026.06.12 | ₩32,833 | ₩35,532 | ₩32,767 | ₩35,398 | +7.81% | 344.3만 |
|---|
| 2026.06.11 | ₩31,965 | ₩33,515 | ₩31,792 | ₩33,207 | +3.89% | 218.5만 |
|---|
| 2026.06.10 | ₩32,126 | ₩32,526 | ₩31,324 | ₩31,431 | -2.16% | 153.6만 |
|---|
| 2026.06.09 | ₩33,969 | ₩34,123 | ₩31,271 | ₩32,139 | -5.39% | 117.8만 |
|---|
| 2026.06.08 | ₩33,261 | ₩34,102 | ₩32,943 | ₩33,568 | +0.92% | 116.4만 |
|---|
| 2026.06.05 | ₩33,448 | ₩33,448 | ₩31,524 | ₩31,925 | -4.55% | 143.6만 |
|---|
| 2026.06.04 | ₩33,034 | ₩33,956 | ₩32,419 | ₩33,835 | +2.43% | 116.6만 |
|---|
| 2026.06.03 | ₩34,036 | ₩34,036 | ₩32,727 | ₩33,395 | -1.88% | 146.8만 |
|---|
| 2026.06.02 | ₩32,593 | ₩33,622 | ₩32,500 | ₩33,020 | +1.31% | 122.7만 |
|---|
| 2026.06.01 | ₩32,179 | ₩33,395 | ₩31,711 | ₩32,593 | +1.29% | 214.4만 |
|---|
| 2026.05.29 | ₩32,179 | ₩32,980 | ₩32,005 | ₩32,526 | +1.08% | 225.5만 |
|---|
| 2026.05.28 | ₩33,448 | ₩33,448 | ₩32,259 | ₩32,433 | -3.04% | 156.1만 |
|---|
| 2026.05.27 | ₩34,450 | ₩34,770 | ₩33,207 | ₩33,715 | -2.13% | 125.3만 |
|---|
| 2026.05.26 | ₩33,942 | ₩35,265 | ₩33,395 | ₩34,583 | +1.89% | 171.1만 |
|---|
| 2026.05.22 | ₩35,118 | ₩35,158 | ₩34,236 | ₩34,410 | -2.02% | 133.5만 |
|---|
| 2026.05.21 | ₩34,603 | ₩35,158 | ₩33,902 | ₩35,118 | +1.49% | 215.1만 |
|---|
| 2026.05.20 | ₩34,263 | ₩35,238 | ₩33,956 | ₩34,864 | +1.75% | 347.8만 |
|---|
| 2026.05.19 | ₩34,744 | ₩34,904 | ₩33,568 | ₩33,942 | -2.31% | 279만 |
|---|
| 2026.05.18 | ₩33,889 | ₩35,265 | ₩33,715 | ₩34,717 | +2.44% | 238만 |
|---|
| 2026.05.15 | ₩33,942 | ₩34,530 | ₩33,488 | ₩34,009 | +0.20% | 168.4만 |
|---|
| 2026.05.14 | ₩35,492 | ₩35,762 | ₩34,370 | ₩34,717 | -2.18% | 145.8만 |
|---|
| 2026.05.13 | ₩36,066 | ₩36,400 | ₩35,412 | ₩35,652 | -1.15% | 233.8만 |
|---|
| 2026.05.12 | ₩33,862 | ₩36,046 | ₩32,887 | ₩35,852 | +5.88% | 192.5만 |
|---|
| 2026.05.11 | ₩31,164 | ₩34,623 | ₩31,164 | ₩33,969 | +9.00% | 272.2만 |
|---|
| 2026.05.08 | ₩31,524 | ₩31,858 | ₩30,810 | ₩30,857 | -2.12% | 196.8만 |
|---|
| 2026.05.07 | ₩32,660 | ₩33,194 | ₩31,164 | ₩31,190 | -4.50% | 190.9만 |
|---|
| 2026.05.06 | ₩32,500 | ₩33,622 | ₩31,760 | ₩33,114 | +1.89% | 128.1만 |
|---|
| 2026.05.05 | ₩32,486 | ₩32,753 | ₩31,765 | ₩32,606 | +0.37% | 237.2만 |
|---|
| 2026.05.04 | ₩32,940 | ₩33,314 | ₩31,551 | ₩32,206 | -2.23% | 146만 |
|---|
| 2026.05.01 | ₩32,820 | ₩33,381 | ₩31,821 | ₩33,047 | +0.69% | 131.4만 |
|---|
| 2026.04.30 | ₩32,526 | ₩33,501 | ₩31,925 | ₩33,314 | +2.42% | 280.6만 |
|---|
| 2026.04.29 | ₩33,555 | ₩34,248 | ₩32,259 | ₩32,393 | -3.46% | 160.5만 |
|---|
| 2026.04.28 | ₩33,274 | ₩33,855 | ₩33,047 | ₩33,408 | +0.40% | 123.5만 |
|---|
| 2026.04.27 | ₩32,660 | ₩33,310 | ₩32,286 | ₩33,167 | +1.55% | 167.4만 |
|---|
| 2026.04.24 | ₩31,484 | ₩32,907 | ₩30,910 | ₩32,646 | +3.69% | 135.3만 |
|---|
| 2026.04.23 | ₩31,832 | ₩32,326 | ₩30,857 | ₩31,551 | -0.88% | 139만 |
|---|
| 2026.04.22 | ₩32,339 | ₩32,860 | ₩31,324 | ₩31,671 | -2.07% | 169.5만 |
|---|
| 2026.04.21 | ₩31,818 | ₩32,366 | ₩31,403 | ₩31,885 | +0.21% | 138.8만 |
|---|
| 2026.04.20 | ₩32,005 | ₩32,313 | ₩30,816 | ₩31,431 | -1.79% | 126.2만 |
|---|
| 2026.04.17 | ₩31,538 | ₩33,795 | ₩31,244 | ₩32,446 | +2.88% | 282.7만 |
|---|
| 2026.04.16 | ₩30,589 | ₩31,484 | ₩30,576 | ₩31,404 | +2.66% | 160.4만 |
|---|
| 2026.04.15 | ₩30,603 | ₩32,179 | ₩30,501 | ₩31,030 | +1.40% | 256.7만 |
|---|
| 2026.04.14 | ₩30,990 | ₩31,992 | ₩30,389 | ₩31,057 | +0.22% | 207.5만 |
|---|
| 2026.04.13 | ₩30,523 | ₩31,451 | ₩30,255 | ₩31,003 | +1.58% | 150.1만 |
|---|
| 2026.04.10 | ₩31,645 | ₩32,045 | ₩30,456 | ₩30,723 | -2.91% | 145만 |
|---|
| 2026.04.09 | ₩31,645 | ₩32,874 | ₩31,524 | ₩31,805 | +0.51% | 207.2만 |
|---|
| 2026.04.08 | ₩30,469 | ₩33,194 | ₩30,329 | ₩32,126 | +5.44% | 476.7만 |
|---|
| 2026.04.07 | ₩28,305 | ₩28,986 | ₩27,480 | ₩28,960 | +2.31% | 112.8만 |
|---|
| 2026.04.06 | ₩29,881 | ₩30,295 | ₩28,265 | ₩28,305 | -5.27% | 103만 |
|---|
| 2026.04.02 | ₩29,441 | ₩30,482 | ₩28,679 | ₩30,242 | +2.72% | 164.7만 |
|---|
| 2026.04.01 | ₩28,679 | ₩29,748 | ₩28,452 | ₩29,441 | +2.65% | 168.4만 |
|---|
| 2026.03.31 | ₩28,345 | ₩28,886 | ₩28,091 | ₩28,679 | +1.18% | 289.4만 |
|---|
| 2026.03.30 | ₩29,267 | ₩29,561 | ₩27,570 | ₩27,798 | -5.02% | 154만 |
|---|
| 2026.03.27 | ₩28,532 | ₩29,254 | ₩28,292 | ₩28,733 | +0.70% | 221.9만 |
|---|
| 2026.03.26 | ₩29,360 | ₩29,748 | ₩27,971 | ₩28,626 | -2.50% | 259.5만 |
|---|
| 2026.03.25 | ₩29,467 | ₩30,428 | ₩29,427 | ₩29,855 | +1.31% | 197.5만 |
|---|
| 2026.03.24 | ₩28,906 | ₩29,754 | ₩28,452 | ₩29,588 | +2.36% | 229.6만 |
|---|
| 2026.03.23 | ₩28,051 | ₩30,068 | ₩27,784 | ₩29,294 | +4.43% | 253.2만 |
|---|
| 2026.03.20 | ₩28,051 | ₩28,345 | ₩27,337 | ₩27,570 | -1.71% | 301.7만 |
|---|
| 2026.03.19 | ₩27,303 | ₩28,459 | ₩26,969 | ₩28,132 | +3.03% | 234.6만 |
|---|
| 2026.03.18 | ₩27,490 | ₩27,731 | ₩27,076 | ₩27,410 | -0.29% | 175.9만 |
|---|
| 2026.03.17 | ₩27,530 | ₩28,479 | ₩27,330 | ₩27,731 | +0.73% | 223.8만 |
|---|
| 2026.03.16 | ₩26,315 | ₩27,570 | ₩25,994 | ₩27,530 | +4.62% | 318.4만 |
|---|
| 2026.03.13 | ₩25,740 | ₩26,021 | ₩24,705 | ₩25,567 | -0.67% | 266.8만 |
|---|
| 2026.03.12 | ₩26,956 | ₩26,996 | ₩24,658 | ₩25,740 | -4.51% | 406.2만 |
|---|
| 2026.03.11 | ₩26,996 | ₩27,570 | ₩26,368 | ₩27,370 | +1.39% | 182.5만 |
|---|
| 2026.03.10 | ₩28,011 | ₩28,733 | ₩27,717 | ₩27,971 | -0.14% | 180.2만 |
|---|
| 2026.03.09 | ₩27,717 | ₩28,245 | ₩26,582 | ₩27,704 | -0.05% | 276.2만 |
|---|
| 2026.03.06 | ₩29,334 | ₩29,387 | ₩27,704 | ₩27,864 | -5.01% | 261.4만 |
|---|
| 2026.03.05 | ₩30,122 | ₩30,763 | ₩29,000 | ₩29,414 | -2.35% | 273.2만 |
|---|
| 2026.03.04 | ₩31,257 | ₩31,551 | ₩30,095 | ₩30,175 | -3.46% | 336.1만 |
|---|
| 2026.03.03 | ₩32,633 | ₩32,633 | ₩30,055 | ₩31,244 | -4.26% | 388.4만 |
|---|
| 2026.03.02 | ₩33,662 | ₩33,662 | ₩32,219 | ₩32,980 | -2.02% | 357.1만 |
|---|
| 2026.02.27 | ₩33,635 | ₩34,009 | ₩33,248 | ₩33,461 | -0.52% | 135.3만 |
|---|
| 2026.02.26 | ₩34,136 | ₩34,269 | ₩33,181 | ₩33,582 | -1.62% | 130.8만 |
|---|
| 2026.02.25 | ₩35,652 | ₩35,866 | ₩34,490 | ₩34,610 | -2.92% | 117.6만 |
|---|
| 2026.02.24 | ₩34,851 | ₩35,532 | ₩34,236 | ₩35,211 | +1.03% | 227.5만 |
|---|
| 2026.02.23 | ₩32,847 | ₩34,822 | ₩32,847 | ₩34,797 | +5.94% | 181만 |
|---|
| 2026.02.20 | ₩32,179 | ₩33,067 | ₩32,032 | ₩32,593 | +1.29% | 157.4만 |
|---|
| 2026.02.19 | ₩33,368 | ₩33,675 | ₩32,232 | ₩32,326 | -3.12% | 166.2만 |
|---|
| 2026.02.18 | ₩33,034 | ₩33,565 | ₩31,885 | ₩32,954 | -0.24% | 230.9만 |
|---|
| 2026.02.17 | ₩29,093 | ₩32,459 | ₩28,425 | ₩32,286 | +10.97% | 654.2만 |
|---|
| 2026.02.13 | ₩27,023 | ₩28,559 | ₩26,996 | ₩27,824 | +2.97% | 176.8만 |
|---|
| 2026.02.12 | ₩28,519 | ₩28,786 | ₩26,863 | ₩27,410 | -3.89% | 185.6만 |
|---|
| 2026.02.11 | ₩28,051 | ₩28,853 | ₩27,664 | ₩28,572 | +1.86% | 211.3만 |
|---|
| 2026.02.10 | ₩28,011 | ₩28,051 | ₩26,849 | ₩27,524 | -1.74% | 128.5만 |
|---|
| 2026.02.09 | ₩27,851 | ₩28,519 | ₩27,851 | ₩27,971 | +0.43% | 102.8만 |
|---|
| 2026.02.06 | ₩27,063 | ₩28,185 | ₩26,931 | ₩27,878 | +3.01% | 101만 |
|---|
| 2026.02.05 | ₩26,736 | ₩27,223 | ₩26,175 | ₩26,889 | +0.57% | 89.4만 |
|---|
| 2026.02.04 | ₩27,798 | ₩28,038 | ₩26,716 | ₩27,317 | -1.73% | 150.1만 |
|---|
| 2026.02.03 | ₩27,597 | ₩28,118 | ₩26,956 | ₩27,851 | +0.92% | 174.3만 |
|---|
| 2026.02.02 | ₩25,807 | ₩27,906 | ₩25,687 | ₩27,464 | +6.42% | 153.5만 |
|---|
| 2026.01.30 | ₩26,008 | ₩26,602 | ₩25,674 | ₩26,288 | +1.08% | 71.1만 |
|---|
| 2026.01.29 | ₩26,676 | ₩27,210 | ₩25,887 | ₩26,275 | -1.50% | 107.4만 |
|---|
| 2026.01.28 | ₩27,330 | ₩27,637 | ₩25,623 | ₩25,781 | -5.67% | 133.1만 |
|---|
| 2026.01.27 | ₩27,116 | ₩27,464 | ₩26,515 | ₩26,649 | -1.72% | 82.3만 |
|---|
| 2026.01.26 | ₩27,383 | ₩27,383 | ₩26,622 | ₩27,063 | -1.17% | 109.4만 |
|---|
| 2026.01.23 | ₩27,250 | ₩27,918 | ₩27,096 | ₩27,263 | +0.05% | 170만 |
|---|
| 2026.01.22 | ₩26,382 | ₩26,876 | ₩26,048 | ₩26,849 | +1.77% | 174.7만 |
|---|
| 2026.01.21 | ₩25,380 | ₩27,190 | ₩24,952 | ₩26,502 | +4.42% | 214만 |
|---|
| 2026.01.20 | ₩24,391 | ₩24,672 | ₩24,097 | ₩24,505 | +0.47% | 48.6만 |
|---|
| 2026.01.16 | ₩24,645 | ₩24,658 | ₩23,817 | ₩24,271 | -1.52% | 117.7만 |
|---|
| 2026.01.15 | ₩24,218 | ₩24,779 | ₩23,964 | ₩24,645 | +1.77% | 67.3만 |
|---|
| 2026.01.14 | ₩24,031 | ₩24,859 | ₩23,764 | ₩24,431 | +1.67% | 133.8만 |
|---|
| 2026.01.13 | ₩24,017 | ₩24,044 | ₩23,029 | ₩23,737 | -1.17% | 146.2만 |
|---|
| 2026.01.12 | ₩23,643 | ₩24,031 | ₩23,349 | ₩23,777 | +0.56% | 87만 |
|---|
| 2026.01.09 | ₩24,044 | ₩24,044 | ₩23,283 | ₩23,563 | -2.00% | 135.1만 |
|---|
| 2026.01.08 | ₩22,040 | ₩23,817 | ₩21,907 | ₩23,590 | +7.03% | 202.3만 |
|---|
| 2026.01.07 | ₩22,000 | ₩22,214 | ₩21,606 | ₩21,800 | -0.91% | 114.9만 |
|---|
| 2026.01.06 | ₩21,653 | ₩22,174 | ₩21,506 | ₩22,161 | +2.34% | 81.4만 |
|---|
| 2026.01.05 | ₩21,359 | ₩21,833 | ₩20,705 | ₩21,533 | +0.81% | 93.7만 |
|---|
| 2026.01.02 | ₩20,918 | ₩21,159 | ₩20,512 | ₩21,092 | +0.83% | 65만 |
|---|
| 2025.12.31 | ₩20,918 | ₩21,145 | ₩20,658 | ₩20,918 | 0.00% | 75.5만 |
|---|
| 2025.12.30 | ₩20,437 | ₩20,892 | ₩20,317 | ₩20,878 | +2.16% | 67.4만 |
|---|
| 2025.12.29 | ₩20,250 | ₩20,411 | ₩20,130 | ₩20,344 | +0.46% | 50만 |
|---|
| 2025.12.26 | ₩20,037 | ₩20,217 | ₩19,997 | ₩20,157 | +0.60% | 28.3만 |
|---|
| 2025.12.24 | ₩20,130 | ₩20,351 | ₩20,103 | ₩20,130 | 0.00% | 30.3만 |
|---|
| 2025.12.23 | ₩19,890 | ₩20,157 | ₩19,729 | ₩20,144 | +1.28% | 59.4만 |
|---|
| 2025.12.22 | ₩19,823 | ₩20,103 | ₩19,756 | ₩19,890 | +0.34% | 99.2만 |
|---|
| 2025.12.19 | ₩19,289 | ₩19,836 | ₩19,235 | ₩19,663 | +1.94% | 126.6만 |
|---|
| 2025.12.18 | ₩19,315 | ₩19,556 | ₩19,269 | ₩19,355 | +0.21% | 75.7만 |
|---|
| 2025.12.17 | ₩19,542 | ₩19,810 | ₩18,981 | ₩19,329 | -1.09% | 91.6만 |
|---|
| 2025.12.16 | ₩19,596 | ₩19,763 | ₩19,195 | ₩19,315 | -1.43% | 88.2만 |
|---|
| 2025.12.15 | ₩19,997 | ₩20,010 | ₩19,583 | ₩19,810 | -0.94% | 62.3만 |
|---|
| 2025.12.12 | ₩19,997 | ₩20,170 | ₩19,396 | ₩19,890 | -0.53% | 92만 |
|---|
| 2025.12.11 | ₩19,770 | ₩20,023 | ₩19,532 | ₩19,970 | +1.01% | 93.2만 |
|---|
| 2025.12.10 | ₩19,863 | ₩20,050 | ₩19,636 | ₩19,957 | +0.47% | 83.6만 |
|---|
| 2025.12.09 | ₩19,275 | ₩19,890 | ₩19,048 | ₩19,823 | +2.84% | 90.4만 |
|---|
| 2025.12.08 | ₩19,863 | ₩20,023 | ₩19,175 | ₩19,249 | -3.09% | 50.9만 |
|---|
| 2025.12.05 | ₩19,689 | ₩20,023 | ₩19,596 | ₩19,863 | +0.88% | 63.6만 |
|---|
| 2025.12.04 | ₩19,729 | ₩19,963 | ₩19,502 | ₩19,663 | -0.34% | 136.7만 |
|---|
| 2025.12.03 | ₩18,634 | ₩19,756 | ₩18,471 | ₩19,676 | +5.59% | 224.9만 |
|---|
| 2025.12.02 | ₩18,607 | ₩18,661 | ₩18,354 | ₩18,621 | +0.07% | 65.1만 |
|---|
| 2025.12.01 | ₩18,701 | ₩18,968 | ₩18,514 | ₩18,647 | -0.29% | 76.3만 |
|---|
| 2025.11.28 | ₩18,647 | ₩19,022 | ₩18,541 | ₩18,621 | -0.14% | 28.1만 |
|---|
| 2025.11.26 | ₩19,262 | ₩19,302 | ₩18,607 | ₩18,701 | -2.91% | 52.6만 |
|---|
| 2025.11.25 | ₩19,082 | ₩19,369 | ₩18,447 | ₩19,168 | +0.46% | 89.3만 |
|---|
| 2025.11.24 | ₩18,354 | ₩19,215 | ₩18,140 | ₩19,128 | +4.22% | 105.1만 |
|---|
| 2025.11.21 | ₩18,020 | ₩18,514 | ₩17,699 | ₩18,420 | +2.22% | 73.3만 |
|---|
| 2025.11.20 | ₩19,035 | ₩19,369 | ₩17,873 | ₩17,886 | -6.04% | 114.4만 |
|---|
| 2025.11.19 | ₩18,714 | ₩18,968 | ₩18,447 | ₩18,661 | -0.29% | 92.3만 |
|---|
| 2025.11.18 | ₩18,714 | ₩19,235 | ₩18,514 | ₩19,035 | +1.71% | 205.6만 |
|---|
| 2025.11.17 | ₩18,380 | ₩18,808 | ₩18,260 | ₩18,594 | +1.16% | 151만 |
|---|
| 2025.11.14 | ₩18,447 | ₩19,369 | ₩18,354 | ₩18,367 | -0.43% | 159만 |
|---|
| 2025.11.13 | ₩17,365 | ₩18,701 | ₩17,058 | ₩18,661 | +7.46% | 264.6만 |
|---|
| 2025.11.12 | ₩17,659 | ₩17,659 | ₩17,232 | ₩17,405 | -1.44% | 127만 |
|---|
| 2025.11.11 | ₩17,579 | ₩17,993 | ₩17,272 | ₩17,766 | +1.06% | 173.3만 |
|---|
| 2025.11.10 | ₩16,537 | ₩17,706 | ₩16,310 | ₩17,586 | +6.34% | 136.1만 |
|---|
| 2025.11.07 | ₩16,604 | ₩16,831 | ₩16,350 | ₩16,537 | -0.40% | 112.6만 |
|---|
| 2025.11.06 | ₩16,644 | ₩17,165 | ₩16,310 | ₩16,590 | -0.32% | 58.7만 |
|---|
| 2025.11.05 | ₩16,297 | ₩16,737 | ₩16,297 | ₩16,644 | +2.13% | 55.8만 |
|---|
| 2025.11.04 | ₩16,297 | ₩16,795 | ₩15,818 | ₩16,443 | +0.90% | 119.7만 |
|---|
| 2025.11.03 | ₩16,911 | ₩17,004 | ₩16,590 | ₩16,751 | -0.95% | 69.6만 |
|---|
| 2025.10.31 | ₩18,167 | ₩18,260 | ₩16,844 | ₩16,858 | -7.21% | 97.2만 |
|---|
| 2025.10.30 | ₩18,634 | ₩18,768 | ₩18,046 | ₩18,273 | -1.94% | 171.9만 |
|---|
| 2025.10.29 | ₩17,419 | ₩19,369 | ₩17,018 | ₩18,834 | +8.13% | 573.8만 |
|---|
| 2025.10.28 | ₩16,711 | ₩16,831 | ₩16,397 | ₩16,484 | -1.36% | 52.8만 |
|---|
| 2025.10.27 | ₩16,697 | ₩16,817 | ₩16,243 | ₩16,777 | +0.48% | 80만 |
|---|
| 2025.10.24 | ₩16,216 | ₩16,671 | ₩16,123 | ₩16,590 | +2.31% | 85.5만 |
|---|
| 2025.10.23 | ₩15,615 | ₩16,630 | ₩15,495 | ₩16,176 | +3.59% | 122.7만 |
|---|
| 2025.10.22 | ₩15,682 | ₩15,789 | ₩15,241 | ₩15,335 | -2.21% | 70.5만 |
|---|
| 2025.10.21 | ₩15,228 | ₩15,615 | ₩15,016 | ₩15,482 | +1.67% | 93.8만 |
|---|
| 2025.10.20 | ₩14,179 | ₩15,174 | ₩14,179 | ₩15,161 | +6.92% | 84만 |
|---|
| 2025.10.17 | ₩13,986 | ₩14,346 | ₩13,919 | ₩14,213 | +1.62% | 59.3만 |
|---|
| 2025.10.16 | ₩14,173 | ₩14,226 | ₩13,652 | ₩14,066 | -0.75% | 128.8만 |
|---|
| 2025.10.15 | ₩14,133 | ₩14,313 | ₩13,732 | ₩13,905 | -1.61% | 92.2만 |
|---|
| 2025.10.14 | ₩13,371 | ₩14,326 | ₩13,371 | ₩13,959 | +4.40% | 94.6만 |
|---|
| 2025.10.13 | ₩14,039 | ₩14,266 | ₩13,398 | ₩13,718 | -2.28% | 83.9만 |
|---|
| 2025.10.10 | ₩14,026 | ₩15,077 | ₩13,825 | ₩13,892 | -0.95% | 187.6만 |
|---|