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 | ₩31,041 | ₩31,335 | ₩30,160 | ₩30,427 | -1.98% | 203.5만 |
| 2026.10.08 | ₩31,669 | ₩32,016 | ₩30,761 | ₩31,041 | -1.98% | 263.2만 |
| 2026.10.07 | ₩32,217 | ₩32,604 | ₩31,442 | ₩31,562 | -2.03% | 259.6만 |
| 2026.10.06 | ₩31,772 | ₩33,392 | ₩31,539 | ₩32,738 | +3.04% | 365.1만 |
| 2026.10.05 | ₩32,457 | ₩33,539 | ₩32,070 | ₩32,163 | -0.91% | 297.9만 |
| 2026.10.02 | ₩33,098 | ₩34,754 | ₩32,671 | ₩32,951 | -0.44% | 323만 |
| 2026.10.01 | ₩33,859 | ₩34,220 | ₩32,537 | ₩33,305 | -1.64% | 299.4만 |
| 2026.09.30 | ₩36,063 | ₩36,377 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,020 |
| -5.67% |
| 439만 |
| 2026.09.29 | ₩38,227 | ₩38,635 | ₩34,420 | ₩35,382 | -7.44% | 533.2만 |
|---|
| 2026.09.28 | ₩43,436 | ₩43,436 | ₩39,736 | ₩39,817 | -8.33% | 235.2만 |
|---|
| 2026.09.25 | ₩43,623 | ₩44,438 | ₩42,675 | ₩42,915 | -1.62% | 140.5만 |
|---|
| 2026.09.24 | ₩44,064 | ₩44,318 | ₩43,196 | ₩43,770 | -0.67% | 149.6만 |
|---|
| 2026.09.23 | ₩43,957 | ₩44,184 | ₩42,889 | ₩43,824 | -0.30% | 99.9만 |
|---|
| 2026.09.22 | ₩43,543 | ₩44,919 | ₩43,276 | ₩44,198 | +1.50% | 197만 |
|---|
| 2026.09.21 | ₩43,583 | ₩43,844 | ₩42,742 | ₩43,276 | -0.70% | 181.4만 |
|---|
| 2026.09.18 | ₩43,116 | ₩44,051 | ₩42,849 | ₩43,516 | +0.93% | 324.5만 |
|---|
| 2026.09.17 | ₩43,116 | ₩44,064 | ₩42,314 | ₩43,396 | +0.65% | 250.8만 |
|---|
| 2026.09.16 | ₩43,156 | ₩43,590 | ₩41,072 | ₩42,061 | -2.54% | 128.2만 |
|---|
| 2026.09.15 | ₩43,663 | ₩44,534 | ₩42,648 | ₩42,862 | -1.84% | 161.6만 |
|---|
| 2026.09.14 | ₩44,271 | ₩44,298 | ₩42,409 | ₩43,730 | -1.22% | 179.2만 |
|---|
| 2026.09.11 | ₩45,687 | ₩46,615 | ₩44,545 | ₩44,799 | -1.94% | 131.8만 |
|---|
| 2026.09.10 | ₩45,961 | ₩46,535 | ₩44,678 | ₩45,173 | -1.71% | 101.7만 |
|---|
| 2026.09.09 | ₩45,680 | ₩47,350 | ₩45,680 | ₩46,348 | +1.46% | 136.1만 |
|---|
| 2026.09.08 | ₩46,749 | ₩47,283 | ₩45,537 | ₩45,654 | -2.34% | 147.2만 |
|---|
| 2026.09.04 | ₩45,800 | ₩46,615 | ₩45,333 | ₩46,415 | +1.34% | 161.8만 |
|---|
| 2026.09.03 | ₩45,934 | ₩46,562 | ₩45,413 | ₩46,081 | +0.32% | 185.2만 |
|---|
| 2026.09.02 | ₩46,174 | ₩47,096 | ₩44,759 | ₩46,402 | +0.49% | 108.7만 |
|---|
| 2026.09.01 | ₩46,749 | ₩47,350 | ₩45,981 | ₩46,375 | -0.80% | 150.8만 |
|---|
| 2026.08.31 | ₩47,043 | ₩47,377 | ₩46,148 | ₩46,896 | -0.31% | 174.5만 |
|---|
| 2026.08.28 | ₩47,029 | ₩47,109 | ₩45,825 | ₩46,001 | -2.19% | 130.4만 |
|---|
| 2026.08.27 | ₩44,845 | ₩46,882 | ₩43,984 | ₩46,789 | +4.33% | 135.8만 |
|---|
| 2026.08.26 | ₩44,184 | ₩45,106 | ₩43,410 | ₩44,932 | +1.69% | 176.2만 |
|---|
| 2026.08.25 | ₩44,959 | ₩46,041 | ₩43,944 | ₩44,719 | -0.53% | 177.9만 |
|---|
| 2026.08.24 | ₩43,797 | ₩45,500 | ₩42,942 | ₩44,638 | +1.92% | 286.5만 |
|---|
| 2026.08.21 | ₩44,077 | ₩44,545 | ₩42,809 | ₩44,118 | +0.09% | 180.3만 |
|---|
| 2026.08.20 | ₩44,986 | ₩46,021 | ₩43,570 | ₩43,703 | -2.85% | 176.2만 |
|---|
| 2026.08.19 | ₩47,951 | ₩47,951 | ₩44,725 | ₩44,805 | -6.56% | 289.4만 |
|---|
| 2026.08.18 | ₩47,684 | ₩48,084 | ₩46,402 | ₩47,136 | -1.15% | 161.2만 |
|---|
| 2026.08.17 | ₩49,220 | ₩49,340 | ₩47,523 | ₩47,791 | -2.90% | 164.6만 |
|---|
| 2026.08.14 | ₩48,205 | ₩49,180 | ₩47,751 | ₩48,499 | +0.61% | 181.3만 |
|---|
| 2026.08.13 | ₩45,967 | ₩48,111 | ₩45,413 | ₩47,951 | +4.31% | 182.9만 |
|---|
| 2026.08.12 | ₩48,645 | ₩49,006 | ₩46,442 | ₩46,508 | -4.39% | 179.7만 |
|---|
| 2026.08.11 | ₩47,764 | ₩49,113 | ₩46,749 | ₩48,098 | +0.70% | 319.5만 |
|---|
| 2026.08.10 | ₩42,742 | ₩48,886 | ₩42,555 | ₩47,804 | +11.84% | 888.2만 |
|---|
| 2026.08.07 | ₩38,548 | ₩39,483 | ₩38,534 | ₩38,761 | +0.55% | 157.7만 |
|---|
| 2026.08.06 | ₩38,000 | ₩39,389 | ₩37,519 | ₩38,534 | +1.41% | 124.8만 |
|---|
| 2026.08.05 | ₩38,788 | ₩39,015 | ₩37,586 | ₩37,599 | -3.06% | 158.4만 |
|---|
| 2026.08.04 | ₩37,773 | ₩38,882 | ₩37,359 | ₩38,428 | +1.73% | 231.3만 |
|---|
| 2026.08.03 | ₩35,516 | ₩37,319 | ₩34,781 | ₩37,105 | +4.48% | 150.8만 |
|---|
| 2026.07.31 | ₩36,197 | ₩36,624 | ₩34,821 | ₩36,010 | -0.52% | 131.3만 |
|---|
| 2026.07.30 | ₩33,646 | ₩35,516 | ₩33,606 | ₩35,315 | +4.96% | 201만 |
|---|
| 2026.07.29 | ₩34,233 | ₩34,601 | ₩32,551 | ₩32,604 | -4.76% | 167.4만 |
|---|
| 2026.07.28 | ₩35,583 | ₩35,583 | ₩33,485 | ₩34,127 | -4.09% | 196.2만 |
|---|
| 2026.07.27 | ₩36,865 | ₩37,653 | ₩35,235 | ₩35,890 | -2.64% | 146.9만 |
|---|
| 2026.07.24 | ₩37,553 | ₩38,361 | ₩36,718 | ₩36,891 | -1.76% | 153.8만 |
|---|
| 2026.07.23 | ₩38,094 | ₩38,815 | ₩37,092 | ₩37,239 | -2.24% | 185.7만 |
|---|
| 2026.07.22 | ₩37,840 | ₩39,129 | ₩37,840 | ₩38,641 | +2.12% | 211만 |
|---|
| 2026.07.21 | ₩37,279 | ₩38,414 | ₩36,731 | ₩38,027 | +2.01% | 236.3만 |
|---|
| 2026.07.20 | ₩37,519 | ₩37,653 | ₩36,103 | ₩36,371 | -3.06% | 132.4만 |
|---|
| 2026.07.17 | ₩36,691 | ₩38,187 | ₩36,170 | ₩37,386 | +1.89% | 185.2만 |
|---|
| 2026.07.16 | ₩38,013 | ₩38,655 | ₩36,878 | ₩37,239 | -2.04% | 174.2만 |
|---|
| 2026.07.15 | ₩40,044 | ₩40,044 | ₩37,145 | ₩38,588 | -3.64% | 169.9만 |
|---|
| 2026.07.14 | ₩38,882 | ₩39,202 | ₩38,147 | ₩39,122 | +0.62% | 136.8만 |
|---|
| 2026.07.13 | ₩38,107 | ₩38,868 | ₩37,412 | ₩37,666 | -1.16% | 180.1만 |
|---|
| 2026.07.10 | ₩37,733 | ₩38,615 | ₩37,412 | ₩38,227 | +1.31% | 179.4만 |
|---|
| 2026.07.09 | ₩36,838 | ₩37,867 | ₩36,404 | ₩37,239 | +1.09% | 155.5만 |
|---|
| 2026.07.08 | ₩37,359 | ₩38,347 | ₩35,008 | ₩36,330 | -2.75% | 305.8만 |
|---|
| 2026.07.07 | ₩36,547 | ₩38,781 | ₩36,415 | ₩37,092 | +1.49% | 234.4만 |
|---|
| 2026.07.06 | ₩37,346 | ₩38,761 | ₩36,270 | ₩36,905 | -1.18% | 218.9만 |
|---|
| 2026.07.02 | ₩38,735 | ₩39,122 | ₩36,210 | ₩37,265 | -3.79% | 208.7만 |
|---|
| 2026.07.01 | ₩38,948 | ₩40,404 | ₩38,267 | ₩38,468 | -1.23% | 246.8만 |
|---|
| 2026.06.30 | ₩39,750 | ₩40,484 | ₩38,908 | ₩39,977 | +0.57% | 315.3만 |
|---|
| 2026.06.29 | ₩37,786 | ₩38,200 | ₩37,165 | ₩38,054 | +0.71% | 339.8만 |
|---|
| 2026.06.26 | ₩35,957 | ₩37,880 | ₩35,810 | ₩37,720 | +4.90% | 611.9만 |
|---|
| 2026.06.25 | ₩33,632 | ₩36,638 | ₩33,492 | ₩36,037 | +7.15% | 527.7만 |
|---|
| 2026.06.24 | ₩33,152 | ₩33,859 | ₩32,257 | ₩33,619 | +1.41% | 261.1만 |
|---|
| 2026.06.23 | ₩32,564 | ₩33,859 | ₩32,190 | ₩33,485 | +2.83% | 159.5만 |
|---|
| 2026.06.22 | ₩32,818 | ₩33,606 | ₩31,869 | ₩33,472 | +1.99% | 140.1만 |
|---|
| 2026.06.18 | ₩32,724 | ₩33,112 | ₩31,469 | ₩32,778 | +0.16% | 635.9만 |
|---|
| 2026.06.17 | ₩33,339 | ₩33,881 | ₩32,043 | ₩32,083 | -3.77% | 171.3만 |
|---|
| 2026.06.16 | ₩34,741 | ₩35,329 | ₩33,058 | ₩33,312 | -4.11% | 143만 |
|---|
| 2026.06.15 | ₩36,891 | ₩36,985 | ₩34,661 | ₩34,875 | -5.47% | 277.5만 |
|---|
| 2026.06.12 | ₩32,831 | ₩35,529 | ₩32,764 | ₩35,396 | +7.81% | 344.3만 |
|---|
| 2026.06.11 | ₩31,963 | ₩33,512 | ₩31,789 | ₩33,205 | +3.89% | 218.5만 |
|---|
| 2026.06.10 | ₩32,123 | ₩32,524 | ₩31,322 | ₩31,429 | -2.16% | 153.6만 |
|---|
| 2026.06.09 | ₩33,966 | ₩34,120 | ₩31,268 | ₩32,136 | -5.39% | 117.8만 |
|---|
| 2026.06.08 | ₩33,258 | ₩34,100 | ₩32,941 | ₩33,566 | +0.92% | 116.4만 |
|---|
| 2026.06.05 | ₩33,445 | ₩33,445 | ₩31,522 | ₩31,923 | -4.55% | 143.6만 |
|---|
| 2026.06.04 | ₩33,031 | ₩33,953 | ₩32,417 | ₩33,833 | +2.43% | 116.6만 |
|---|
| 2026.06.03 | ₩34,033 | ₩34,033 | ₩32,724 | ₩33,392 | -1.88% | 146.8만 |
|---|
| 2026.06.02 | ₩32,591 | ₩33,619 | ₩32,497 | ₩33,018 | +1.31% | 122.7만 |
|---|
| 2026.06.01 | ₩32,177 | ₩33,392 | ₩31,709 | ₩32,591 | +1.29% | 214.4만 |
|---|
| 2026.05.29 | ₩32,177 | ₩32,978 | ₩32,003 | ₩32,524 | +1.08% | 225.5만 |
|---|
| 2026.05.28 | ₩33,445 | ₩33,445 | ₩32,257 | ₩32,430 | -3.04% | 156.1만 |
|---|
| 2026.05.27 | ₩34,447 | ₩34,768 | ₩33,205 | ₩33,713 | -2.13% | 125.3만 |
|---|
| 2026.05.26 | ₩33,940 | ₩35,262 | ₩33,392 | ₩34,581 | +1.89% | 171.1만 |
|---|
| 2026.05.22 | ₩35,115 | ₩35,155 | ₩34,233 | ₩34,407 | -2.02% | 133.5만 |
|---|
| 2026.05.21 | ₩34,601 | ₩35,155 | ₩33,900 | ₩35,115 | +1.49% | 215.1만 |
|---|
| 2026.05.20 | ₩34,260 | ₩35,235 | ₩33,953 | ₩34,861 | +1.75% | 347.8만 |
|---|
| 2026.05.19 | ₩34,741 | ₩34,901 | ₩33,566 | ₩33,940 | -2.31% | 279만 |
|---|
| 2026.05.18 | ₩33,886 | ₩35,262 | ₩33,713 | ₩34,714 | +2.44% | 238만 |
|---|
| 2026.05.15 | ₩33,940 | ₩34,527 | ₩33,485 | ₩34,006 | +0.20% | 168.4만 |
|---|
| 2026.05.14 | ₩35,489 | ₩35,759 | ₩34,367 | ₩34,714 | -2.18% | 145.8만 |
|---|
| 2026.05.13 | ₩36,063 | ₩36,397 | ₩35,409 | ₩35,649 | -1.15% | 233.8만 |
|---|
| 2026.05.12 | ₩33,859 | ₩36,043 | ₩32,884 | ₩35,850 | +5.88% | 192.5만 |
|---|
| 2026.05.11 | ₩31,161 | ₩34,621 | ₩31,161 | ₩33,966 | +9.00% | 272.2만 |
|---|
| 2026.05.08 | ₩31,522 | ₩31,856 | ₩30,807 | ₩30,854 | -2.12% | 196.8만 |
|---|
| 2026.05.07 | ₩32,657 | ₩33,192 | ₩31,161 | ₩31,188 | -4.50% | 190.9만 |
|---|
| 2026.05.06 | ₩32,497 | ₩33,619 | ₩31,757 | ₩33,112 | +1.89% | 128.1만 |
|---|
| 2026.05.05 | ₩32,484 | ₩32,751 | ₩31,762 | ₩32,604 | +0.37% | 237.2만 |
|---|
| 2026.05.04 | ₩32,938 | ₩33,312 | ₩31,549 | ₩32,203 | -2.23% | 146만 |
|---|
| 2026.05.01 | ₩32,818 | ₩33,379 | ₩31,819 | ₩33,045 | +0.69% | 131.4만 |
|---|
| 2026.04.30 | ₩32,524 | ₩33,499 | ₩31,923 | ₩33,312 | +2.42% | 280.6만 |
|---|
| 2026.04.29 | ₩33,552 | ₩34,245 | ₩32,257 | ₩32,390 | -3.46% | 160.5만 |
|---|
| 2026.04.28 | ₩33,272 | ₩33,853 | ₩33,045 | ₩33,405 | +0.40% | 123.5만 |
|---|
| 2026.04.27 | ₩32,657 | ₩33,308 | ₩32,283 | ₩33,165 | +1.55% | 167.4만 |
|---|
| 2026.04.24 | ₩31,482 | ₩32,904 | ₩30,908 | ₩32,644 | +3.69% | 135.3만 |
|---|
| 2026.04.23 | ₩31,829 | ₩32,323 | ₩30,854 | ₩31,549 | -0.88% | 139만 |
|---|
| 2026.04.22 | ₩32,337 | ₩32,858 | ₩31,322 | ₩31,669 | -2.07% | 169.5만 |
|---|
| 2026.04.21 | ₩31,816 | ₩32,364 | ₩31,401 | ₩31,883 | +0.21% | 138.8만 |
|---|
| 2026.04.20 | ₩32,003 | ₩32,310 | ₩30,814 | ₩31,429 | -1.79% | 126.2만 |
|---|
| 2026.04.17 | ₩31,535 | ₩33,793 | ₩31,242 | ₩32,444 | +2.88% | 282.7만 |
|---|
| 2026.04.16 | ₩30,587 | ₩31,482 | ₩30,574 | ₩31,402 | +2.66% | 160.4만 |
|---|
| 2026.04.15 | ₩30,600 | ₩32,177 | ₩30,499 | ₩31,028 | +1.40% | 256.7만 |
|---|
| 2026.04.14 | ₩30,988 | ₩31,990 | ₩30,387 | ₩31,055 | +0.22% | 207.5만 |
|---|
| 2026.04.13 | ₩30,520 | ₩31,449 | ₩30,253 | ₩31,001 | +1.58% | 150.1만 |
|---|
| 2026.04.10 | ₩31,642 | ₩32,043 | ₩30,454 | ₩30,721 | -2.91% | 145만 |
|---|
| 2026.04.09 | ₩31,642 | ₩32,871 | ₩31,522 | ₩31,803 | +0.51% | 207.2만 |
|---|
| 2026.04.08 | ₩30,467 | ₩33,192 | ₩30,327 | ₩32,123 | +5.44% | 476.7만 |
|---|
| 2026.04.07 | ₩28,303 | ₩28,984 | ₩27,478 | ₩28,958 | +2.31% | 112.8만 |
|---|
| 2026.04.06 | ₩29,879 | ₩30,293 | ₩28,263 | ₩28,303 | -5.27% | 103만 |
|---|
| 2026.04.02 | ₩29,438 | ₩30,480 | ₩28,677 | ₩30,240 | +2.72% | 164.7만 |
|---|
| 2026.04.01 | ₩28,677 | ₩29,746 | ₩28,450 | ₩29,438 | +2.65% | 168.4만 |
|---|
| 2026.03.31 | ₩28,343 | ₩28,884 | ₩28,089 | ₩28,677 | +1.18% | 289.4만 |
|---|
| 2026.03.30 | ₩29,265 | ₩29,559 | ₩27,568 | ₩27,796 | -5.02% | 154만 |
|---|
| 2026.03.27 | ₩28,530 | ₩29,251 | ₩28,290 | ₩28,730 | +0.70% | 221.9만 |
|---|
| 2026.03.26 | ₩29,358 | ₩29,746 | ₩27,969 | ₩28,624 | -2.50% | 259.5만 |
|---|
| 2026.03.25 | ₩29,465 | ₩30,425 | ₩29,425 | ₩29,852 | +1.31% | 197.5만 |
|---|
| 2026.03.24 | ₩28,904 | ₩29,752 | ₩28,450 | ₩29,585 | +2.36% | 229.6만 |
|---|
| 2026.03.23 | ₩28,049 | ₩30,066 | ₩27,782 | ₩29,291 | +4.43% | 253.2만 |
|---|
| 2026.03.20 | ₩28,049 | ₩28,343 | ₩27,335 | ₩27,568 | -1.71% | 301.7만 |
|---|
| 2026.03.19 | ₩27,301 | ₩28,457 | ₩26,967 | ₩28,129 | +3.03% | 234.6만 |
|---|
| 2026.03.18 | ₩27,488 | ₩27,729 | ₩27,074 | ₩27,408 | -0.29% | 175.9만 |
|---|
| 2026.03.17 | ₩27,528 | ₩28,477 | ₩27,328 | ₩27,729 | +0.73% | 223.8만 |
|---|
| 2026.03.16 | ₩26,313 | ₩27,568 | ₩25,992 | ₩27,528 | +4.62% | 318.4만 |
|---|
| 2026.03.13 | ₩25,739 | ₩26,019 | ₩24,703 | ₩25,565 | -0.67% | 266.8만 |
|---|
| 2026.03.12 | ₩26,954 | ₩26,994 | ₩24,657 | ₩25,739 | -4.51% | 406.2만 |
|---|
| 2026.03.11 | ₩26,994 | ₩27,568 | ₩26,366 | ₩27,368 | +1.39% | 182.5만 |
|---|
| 2026.03.10 | ₩28,009 | ₩28,730 | ₩27,715 | ₩27,969 | -0.14% | 180.2만 |
|---|
| 2026.03.09 | ₩27,715 | ₩28,243 | ₩26,580 | ₩27,702 | -0.05% | 276.2만 |
|---|
| 2026.03.06 | ₩29,332 | ₩29,385 | ₩27,702 | ₩27,862 | -5.01% | 261.4만 |
|---|
| 2026.03.05 | ₩30,120 | ₩30,761 | ₩28,998 | ₩29,412 | -2.35% | 273.2만 |
|---|
| 2026.03.04 | ₩31,255 | ₩31,549 | ₩30,093 | ₩30,173 | -3.46% | 336.1만 |
|---|
| 2026.03.03 | ₩32,631 | ₩32,631 | ₩30,053 | ₩31,242 | -4.26% | 388.4만 |
|---|
| 2026.03.02 | ₩33,659 | ₩33,659 | ₩32,217 | ₩32,978 | -2.02% | 357.1만 |
|---|
| 2026.02.27 | ₩33,632 | ₩34,006 | ₩33,245 | ₩33,459 | -0.52% | 135.3만 |
|---|
| 2026.02.26 | ₩34,133 | ₩34,267 | ₩33,178 | ₩33,579 | -1.62% | 130.8만 |
|---|
| 2026.02.25 | ₩35,649 | ₩35,863 | ₩34,487 | ₩34,607 | -2.92% | 117.6만 |
|---|
| 2026.02.24 | ₩34,848 | ₩35,529 | ₩34,233 | ₩35,209 | +1.03% | 227.5만 |
|---|
| 2026.02.23 | ₩32,844 | ₩34,820 | ₩32,844 | ₩34,794 | +5.94% | 181만 |
|---|
| 2026.02.20 | ₩32,177 | ₩33,065 | ₩32,030 | ₩32,591 | +1.29% | 157.4만 |
|---|
| 2026.02.19 | ₩33,365 | ₩33,672 | ₩32,230 | ₩32,323 | -3.12% | 166.2만 |
|---|
| 2026.02.18 | ₩33,031 | ₩33,563 | ₩31,883 | ₩32,951 | -0.24% | 230.9만 |
|---|
| 2026.02.17 | ₩29,091 | ₩32,457 | ₩28,423 | ₩32,283 | +10.97% | 654.2만 |
|---|
| 2026.02.13 | ₩27,021 | ₩28,557 | ₩26,994 | ₩27,822 | +2.97% | 176.8만 |
|---|
| 2026.02.12 | ₩28,517 | ₩28,784 | ₩26,861 | ₩27,408 | -3.89% | 185.6만 |
|---|
| 2026.02.11 | ₩28,049 | ₩28,851 | ₩27,662 | ₩28,570 | +1.86% | 211.3만 |
|---|
| 2026.02.10 | ₩28,009 | ₩28,049 | ₩26,847 | ₩27,522 | -1.74% | 128.5만 |
|---|
| 2026.02.09 | ₩27,849 | ₩28,517 | ₩27,849 | ₩27,969 | +0.43% | 102.8만 |
|---|
| 2026.02.06 | ₩27,061 | ₩28,183 | ₩26,929 | ₩27,876 | +3.01% | 101만 |
|---|
| 2026.02.05 | ₩26,734 | ₩27,221 | ₩26,173 | ₩26,887 | +0.57% | 89.4만 |
|---|
| 2026.02.04 | ₩27,796 | ₩28,036 | ₩26,714 | ₩27,315 | -1.73% | 150.1만 |
|---|
| 2026.02.03 | ₩27,595 | ₩28,116 | ₩26,954 | ₩27,849 | +0.92% | 174.3만 |
|---|
| 2026.02.02 | ₩25,805 | ₩27,904 | ₩25,685 | ₩27,462 | +6.42% | 153.5만 |
|---|
| 2026.01.30 | ₩26,006 | ₩26,600 | ₩25,672 | ₩26,286 | +1.08% | 71.1만 |
|---|
| 2026.01.29 | ₩26,674 | ₩27,208 | ₩25,885 | ₩26,273 | -1.50% | 107.4만 |
|---|
| 2026.01.28 | ₩27,328 | ₩27,635 | ₩25,621 | ₩25,779 | -5.67% | 133.1만 |
|---|
| 2026.01.27 | ₩27,114 | ₩27,462 | ₩26,513 | ₩26,647 | -1.72% | 82.3만 |
|---|
| 2026.01.26 | ₩27,381 | ₩27,381 | ₩26,620 | ₩27,061 | -1.17% | 109.4만 |
|---|
| 2026.01.23 | ₩27,248 | ₩27,916 | ₩27,094 | ₩27,261 | +0.05% | 170만 |
|---|
| 2026.01.22 | ₩26,380 | ₩26,874 | ₩26,046 | ₩26,847 | +1.77% | 174.7만 |
|---|
| 2026.01.21 | ₩25,378 | ₩27,188 | ₩24,951 | ₩26,500 | +4.42% | 214만 |
|---|
| 2026.01.20 | ₩24,390 | ₩24,670 | ₩24,096 | ₩24,503 | +0.47% | 48.6만 |
|---|
| 2026.01.16 | ₩24,643 | ₩24,657 | ₩23,815 | ₩24,269 | -1.52% | 117.7만 |
|---|
| 2026.01.15 | ₩24,216 | ₩24,777 | ₩23,962 | ₩24,643 | +1.77% | 67.3만 |
|---|
| 2026.01.14 | ₩24,029 | ₩24,857 | ₩23,762 | ₩24,430 | +1.67% | 133.8만 |
|---|
| 2026.01.13 | ₩24,016 | ₩24,042 | ₩23,027 | ₩23,735 | -1.17% | 146.2만 |
|---|
| 2026.01.12 | ₩23,642 | ₩24,029 | ₩23,348 | ₩23,775 | +0.56% | 87만 |
|---|
| 2026.01.09 | ₩24,042 | ₩24,042 | ₩23,281 | ₩23,561 | -2.00% | 135.1만 |
|---|
| 2026.01.08 | ₩22,039 | ₩23,815 | ₩21,905 | ₩23,588 | +7.03% | 202.3만 |
|---|
| 2026.01.07 | ₩21,999 | ₩22,212 | ₩21,605 | ₩21,798 | -0.91% | 114.9만 |
|---|
| 2026.01.06 | ₩21,651 | ₩22,172 | ₩21,504 | ₩22,159 | +2.34% | 81.4만 |
|---|
| 2026.01.05 | ₩21,358 | ₩21,832 | ₩20,703 | ₩21,531 | +0.81% | 93.7만 |
|---|
| 2026.01.02 | ₩20,917 | ₩21,157 | ₩20,511 | ₩21,090 | +0.83% | 65만 |
|---|
| 2025.12.31 | ₩20,917 | ₩21,144 | ₩20,656 | ₩20,917 | 0.00% | 75.5만 |
|---|
| 2025.12.30 | ₩20,436 | ₩20,890 | ₩20,316 | ₩20,877 | +2.16% | 67.4만 |
|---|
| 2025.12.29 | ₩20,249 | ₩20,409 | ₩20,129 | ₩20,342 | +0.46% | 50만 |
|---|
| 2025.12.26 | ₩20,035 | ₩20,216 | ₩19,995 | ₩20,155 | +0.60% | 28.3만 |
|---|
| 2025.12.24 | ₩20,129 | ₩20,349 | ₩20,102 | ₩20,129 | 0.00% | 30.3만 |
|---|
| 2025.12.23 | ₩19,888 | ₩20,155 | ₩19,728 | ₩20,142 | +1.28% | 59.4만 |
|---|
| 2025.12.22 | ₩19,821 | ₩20,102 | ₩19,755 | ₩19,888 | +0.34% | 99.2만 |
|---|
| 2025.12.19 | ₩19,287 | ₩19,835 | ₩19,234 | ₩19,661 | +1.94% | 126.6만 |
|---|
| 2025.12.18 | ₩19,314 | ₩19,554 | ₩19,267 | ₩19,354 | +0.21% | 75.7만 |
|---|
| 2025.12.17 | ₩19,541 | ₩19,808 | ₩18,980 | ₩19,327 | -1.09% | 91.6만 |
|---|
| 2025.12.16 | ₩19,594 | ₩19,761 | ₩19,194 | ₩19,314 | -1.43% | 88.2만 |
|---|
| 2025.12.15 | ₩19,995 | ₩20,008 | ₩19,581 | ₩19,808 | -0.94% | 62.3만 |
|---|
| 2025.12.12 | ₩19,995 | ₩20,169 | ₩19,394 | ₩19,888 | -0.53% | 92만 |
|---|
| 2025.12.11 | ₩19,768 | ₩20,022 | ₩19,530 | ₩19,968 | +1.01% | 93.2만 |
|---|
| 2025.12.10 | ₩19,862 | ₩20,049 | ₩19,634 | ₩19,955 | +0.47% | 83.6만 |
|---|
| 2025.12.09 | ₩19,274 | ₩19,888 | ₩19,047 | ₩19,821 | +2.84% | 90.4만 |
|---|
| 2025.12.08 | ₩19,862 | ₩20,022 | ₩19,174 | ₩19,247 | -3.09% | 50.9만 |
|---|
| 2025.12.05 | ₩19,688 | ₩20,022 | ₩19,594 | ₩19,862 | +0.88% | 63.6만 |
|---|
| 2025.12.04 | ₩19,728 | ₩19,962 | ₩19,501 | ₩19,661 | -0.34% | 136.7만 |
|---|
| 2025.12.03 | ₩18,633 | ₩19,755 | ₩18,470 | ₩19,675 | +5.59% | 224.9만 |
|---|
| 2025.12.02 | ₩18,606 | ₩18,659 | ₩18,352 | ₩18,619 | +0.07% | 65.1만 |
|---|
| 2025.12.01 | ₩18,700 | ₩18,967 | ₩18,513 | ₩18,646 | -0.29% | 76.3만 |
|---|
| 2025.11.28 | ₩18,646 | ₩19,020 | ₩18,539 | ₩18,619 | -0.14% | 28.1만 |
|---|
| 2025.11.26 | ₩19,261 | ₩19,301 | ₩18,606 | ₩18,700 | -2.91% | 52.6만 |
|---|
| 2025.11.25 | ₩19,080 | ₩19,367 | ₩18,446 | ₩19,167 | +0.46% | 89.3만 |
|---|
| 2025.11.24 | ₩18,352 | ₩19,214 | ₩18,139 | ₩19,127 | +4.22% | 105.1만 |
|---|
| 2025.11.21 | ₩18,018 | ₩18,513 | ₩17,698 | ₩18,419 | +2.22% | 73.3만 |
|---|
| 2025.11.20 | ₩19,033 | ₩19,367 | ₩17,871 | ₩17,885 | -6.04% | 114.4만 |
|---|
| 2025.11.19 | ₩18,713 | ₩18,967 | ₩18,446 | ₩18,659 | -0.29% | 92.3만 |
|---|
| 2025.11.18 | ₩18,713 | ₩19,234 | ₩18,513 | ₩19,033 | +1.71% | 205.6만 |
|---|
| 2025.11.17 | ₩18,379 | ₩18,806 | ₩18,259 | ₩18,593 | +1.16% | 151만 |
|---|
| 2025.11.14 | ₩18,446 | ₩19,367 | ₩18,352 | ₩18,366 | -0.43% | 159만 |
|---|
| 2025.11.13 | ₩17,364 | ₩18,700 | ₩17,057 | ₩18,659 | +7.46% | 264.6만 |
|---|
| 2025.11.12 | ₩17,658 | ₩17,658 | ₩17,230 | ₩17,404 | -1.44% | 127만 |
|---|
| 2025.11.11 | ₩17,578 | ₩17,992 | ₩17,270 | ₩17,765 | +1.06% | 173.3만 |
|---|
| 2025.11.10 | ₩16,536 | ₩17,704 | ₩16,309 | ₩17,584 | +6.34% | 136.1만 |
|---|
| 2025.11.07 | ₩16,603 | ₩16,830 | ₩16,349 | ₩16,536 | -0.40% | 112.6만 |
|---|
| 2025.11.06 | ₩16,643 | ₩17,163 | ₩16,309 | ₩16,589 | -0.32% | 58.7만 |
|---|
| 2025.11.05 | ₩16,295 | ₩16,736 | ₩16,295 | ₩16,643 | +2.13% | 55.8만 |
|---|
| 2025.11.04 | ₩16,295 | ₩16,794 | ₩15,817 | ₩16,442 | +0.90% | 119.7만 |
|---|
| 2025.11.03 | ₩16,910 | ₩17,003 | ₩16,589 | ₩16,749 | -0.95% | 69.6만 |
|---|
| 2025.10.31 | ₩18,165 | ₩18,259 | ₩16,843 | ₩16,856 | -7.21% | 97.2만 |
|---|
| 2025.10.30 | ₩18,633 | ₩18,766 | ₩18,045 | ₩18,272 | -1.94% | 171.9만 |
|---|
| 2025.10.29 | ₩17,417 | ₩19,367 | ₩17,017 | ₩18,833 | +8.13% | 573.8만 |
|---|
| 2025.10.28 | ₩16,709 | ₩16,830 | ₩16,395 | ₩16,482 | -1.36% | 52.8만 |
|---|
| 2025.10.27 | ₩16,696 | ₩16,816 | ₩16,242 | ₩16,776 | +0.48% | 80만 |
|---|
| 2025.10.24 | ₩16,215 | ₩16,669 | ₩16,122 | ₩16,589 | +2.31% | 85.5만 |
|---|
| 2025.10.23 | ₩15,614 | ₩16,629 | ₩15,494 | ₩16,175 | +3.59% | 122.7만 |
|---|
| 2025.10.22 | ₩15,681 | ₩15,788 | ₩15,240 | ₩15,334 | -2.21% | 70.5만 |
|---|
| 2025.10.21 | ₩15,227 | ₩15,614 | ₩15,014 | ₩15,481 | +1.67% | 93.8만 |
|---|
| 2025.10.20 | ₩14,178 | ₩15,173 | ₩14,178 | ₩15,160 | +6.92% | 84만 |
|---|
| 2025.10.17 | ₩13,985 | ₩14,345 | ₩13,918 | ₩14,212 | +1.62% | 59.3만 |
|---|
| 2025.10.16 | ₩14,172 | ₩14,225 | ₩13,651 | ₩14,065 | -0.75% | 128.8만 |
|---|
| 2025.10.15 | ₩14,131 | ₩14,312 | ₩13,731 | ₩13,904 | -1.61% | 92.2만 |
|---|
| 2025.10.14 | ₩13,370 | ₩14,325 | ₩13,370 | ₩13,958 | +4.40% | 94.6만 |
|---|
| 2025.10.13 | ₩14,038 | ₩14,265 | ₩13,397 | ₩13,717 | -2.28% | 83.9만 |
|---|
| 2025.10.10 | ₩14,025 | ₩15,076 | ₩13,824 | ₩13,891 | -0.95% | 187.6만 |
|---|