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 | ₩31,047 | ₩31,341 | ₩30,166 | ₩30,433 | -1.98% | 203.5만 |
| 2026.10.08 | ₩31,675 | ₩32,023 | ₩30,767 | ₩31,047 | -1.98% | 263.2만 |
| 2026.10.07 | ₩32,223 | ₩32,611 | ₩31,448 | ₩31,568 | -2.03% | 259.6만 |
| 2026.10.06 | ₩31,778 | ₩33,399 | ₩31,546 | ₩32,744 | +3.04% | 365.1만 |
| 2026.10.05 | ₩32,464 | ₩33,546 | ₩32,076 | ₩32,170 | -0.91% | 297.9만 |
| 2026.10.02 | ₩33,105 | ₩34,761 | ₩32,677 | ₩32,958 | -0.44% | 323만 |
| 2026.10.01 | ₩33,866 | ₩34,227 | ₩32,544 | ₩33,312 | -1.64% | 299.4만 |
| 2026.09.30 | ₩36,071 | ₩36,385 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,027 |
| -5.67% |
| 439만 |
| 2026.09.29 | ₩38,235 | ₩38,642 | ₩34,427 | ₩35,389 | -7.44% | 533.2만 |
|---|
| 2026.09.28 | ₩43,445 | ₩43,445 | ₩39,745 | ₩39,825 | -8.33% | 235.2만 |
|---|
| 2026.09.25 | ₩43,632 | ₩44,447 | ₩42,684 | ₩42,924 | -1.62% | 140.5만 |
|---|
| 2026.09.24 | ₩44,073 | ₩44,327 | ₩43,205 | ₩43,779 | -0.67% | 149.6만 |
|---|
| 2026.09.23 | ₩43,966 | ₩44,193 | ₩42,897 | ₩43,833 | -0.30% | 99.9만 |
|---|
| 2026.09.22 | ₩43,552 | ₩44,928 | ₩43,285 | ₩44,207 | +1.50% | 197만 |
|---|
| 2026.09.21 | ₩43,592 | ₩43,853 | ₩42,750 | ₩43,285 | -0.70% | 181.4만 |
|---|
| 2026.09.18 | ₩43,124 | ₩44,060 | ₩42,857 | ₩43,525 | +0.93% | 324.5만 |
|---|
| 2026.09.17 | ₩43,124 | ₩44,073 | ₩42,323 | ₩43,405 | +0.65% | 250.8만 |
|---|
| 2026.09.16 | ₩43,165 | ₩43,599 | ₩41,080 | ₩42,069 | -2.54% | 128.2만 |
|---|
| 2026.09.15 | ₩43,672 | ₩44,543 | ₩42,657 | ₩42,871 | -1.84% | 161.6만 |
|---|
| 2026.09.14 | ₩44,280 | ₩44,307 | ₩42,418 | ₩43,739 | -1.22% | 179.2만 |
|---|
| 2026.09.11 | ₩45,696 | ₩46,625 | ₩44,554 | ₩44,808 | -1.94% | 131.8만 |
|---|
| 2026.09.10 | ₩45,970 | ₩46,544 | ₩44,688 | ₩45,182 | -1.71% | 101.7만 |
|---|
| 2026.09.09 | ₩45,689 | ₩47,359 | ₩45,689 | ₩46,357 | +1.46% | 136.1만 |
|---|
| 2026.09.08 | ₩46,758 | ₩47,293 | ₩45,547 | ₩45,663 | -2.34% | 147.2만 |
|---|
| 2026.09.04 | ₩45,810 | ₩46,625 | ₩45,342 | ₩46,424 | +1.34% | 161.8만 |
|---|
| 2026.09.03 | ₩45,943 | ₩46,571 | ₩45,422 | ₩46,090 | +0.32% | 185.2만 |
|---|
| 2026.09.02 | ₩46,184 | ₩47,106 | ₩44,768 | ₩46,411 | +0.49% | 108.7만 |
|---|
| 2026.09.01 | ₩46,758 | ₩47,359 | ₩45,990 | ₩46,384 | -0.80% | 150.8만 |
|---|
| 2026.08.31 | ₩47,052 | ₩47,386 | ₩46,157 | ₩46,905 | -0.31% | 174.5만 |
|---|
| 2026.08.28 | ₩47,039 | ₩47,119 | ₩45,834 | ₩46,010 | -2.19% | 130.4만 |
|---|
| 2026.08.27 | ₩44,855 | ₩46,892 | ₩43,993 | ₩46,798 | +4.33% | 135.8만 |
|---|
| 2026.08.26 | ₩44,193 | ₩45,115 | ₩43,418 | ₩44,941 | +1.69% | 176.2만 |
|---|
| 2026.08.25 | ₩44,968 | ₩46,050 | ₩43,953 | ₩44,728 | -0.53% | 177.9만 |
|---|
| 2026.08.24 | ₩43,806 | ₩45,509 | ₩42,951 | ₩44,647 | +1.92% | 286.5만 |
|---|
| 2026.08.21 | ₩44,086 | ₩44,554 | ₩42,817 | ₩44,126 | +0.09% | 180.3만 |
|---|
| 2026.08.20 | ₩44,995 | ₩46,030 | ₩43,579 | ₩43,712 | -2.85% | 176.2만 |
|---|
| 2026.08.19 | ₩47,961 | ₩47,961 | ₩44,734 | ₩44,814 | -6.56% | 289.4만 |
|---|
| 2026.08.18 | ₩47,693 | ₩48,094 | ₩46,411 | ₩47,146 | -1.15% | 161.2만 |
|---|
| 2026.08.17 | ₩49,230 | ₩49,350 | ₩47,533 | ₩47,800 | -2.90% | 164.6만 |
|---|
| 2026.08.14 | ₩48,214 | ₩49,190 | ₩47,760 | ₩48,508 | +0.61% | 181.3만 |
|---|
| 2026.08.13 | ₩45,977 | ₩48,121 | ₩45,422 | ₩47,961 | +4.31% | 182.9만 |
|---|
| 2026.08.12 | ₩48,655 | ₩49,016 | ₩46,451 | ₩46,518 | -4.39% | 179.7만 |
|---|
| 2026.08.11 | ₩47,774 | ₩49,123 | ₩46,758 | ₩48,108 | +0.70% | 319.5만 |
|---|
| 2026.08.10 | ₩42,750 | ₩48,896 | ₩42,563 | ₩47,814 | +11.84% | 888.2만 |
|---|
| 2026.08.07 | ₩38,556 | ₩39,491 | ₩38,542 | ₩38,769 | +0.55% | 157.7만 |
|---|
| 2026.08.06 | ₩38,008 | ₩39,397 | ₩37,527 | ₩38,542 | +1.41% | 124.8만 |
|---|
| 2026.08.05 | ₩38,796 | ₩39,023 | ₩37,594 | ₩37,607 | -3.06% | 158.4만 |
|---|
| 2026.08.04 | ₩37,781 | ₩38,890 | ₩37,367 | ₩38,435 | +1.73% | 231.3만 |
|---|
| 2026.08.03 | ₩35,523 | ₩37,326 | ₩34,788 | ₩37,113 | +4.48% | 150.8만 |
|---|
| 2026.07.31 | ₩36,204 | ₩36,632 | ₩34,828 | ₩36,017 | -0.52% | 131.3만 |
|---|
| 2026.07.30 | ₩33,653 | ₩35,523 | ₩33,613 | ₩35,323 | +4.96% | 201만 |
|---|
| 2026.07.29 | ₩34,240 | ₩34,608 | ₩32,557 | ₩32,611 | -4.76% | 167.4만 |
|---|
| 2026.07.28 | ₩35,590 | ₩35,590 | ₩33,492 | ₩34,134 | -4.09% | 196.2만 |
|---|
| 2026.07.27 | ₩36,872 | ₩37,660 | ₩35,242 | ₩35,897 | -2.64% | 146.9만 |
|---|
| 2026.07.24 | ₩37,560 | ₩38,368 | ₩36,725 | ₩36,899 | -1.76% | 153.8만 |
|---|
| 2026.07.23 | ₩38,101 | ₩38,823 | ₩37,099 | ₩37,246 | -2.24% | 185.7만 |
|---|
| 2026.07.22 | ₩37,847 | ₩39,137 | ₩37,847 | ₩38,649 | +2.12% | 211만 |
|---|
| 2026.07.21 | ₩37,286 | ₩38,422 | ₩36,739 | ₩38,034 | +2.01% | 236.3만 |
|---|
| 2026.07.20 | ₩37,527 | ₩37,660 | ₩36,111 | ₩36,378 | -3.06% | 132.4만 |
|---|
| 2026.07.17 | ₩36,699 | ₩38,195 | ₩36,178 | ₩37,393 | +1.89% | 185.2만 |
|---|
| 2026.07.16 | ₩38,021 | ₩38,662 | ₩36,886 | ₩37,246 | -2.04% | 174.2만 |
|---|
| 2026.07.15 | ₩40,052 | ₩40,052 | ₩37,153 | ₩38,596 | -3.64% | 169.9만 |
|---|
| 2026.07.14 | ₩38,890 | ₩39,210 | ₩38,155 | ₩39,130 | +0.62% | 136.8만 |
|---|
| 2026.07.13 | ₩38,115 | ₩38,876 | ₩37,420 | ₩37,674 | -1.16% | 180.1만 |
|---|
| 2026.07.10 | ₩37,741 | ₩38,622 | ₩37,420 | ₩38,235 | +1.31% | 179.4만 |
|---|
| 2026.07.09 | ₩36,846 | ₩37,874 | ₩36,411 | ₩37,246 | +1.09% | 155.5만 |
|---|
| 2026.07.08 | ₩37,367 | ₩38,355 | ₩35,015 | ₩36,338 | -2.75% | 305.8만 |
|---|
| 2026.07.07 | ₩36,554 | ₩38,789 | ₩36,422 | ₩37,099 | +1.49% | 234.4만 |
|---|
| 2026.07.06 | ₩37,353 | ₩38,769 | ₩36,278 | ₩36,912 | -1.18% | 218.9만 |
|---|
| 2026.07.02 | ₩38,743 | ₩39,130 | ₩36,218 | ₩37,273 | -3.79% | 208.7만 |
|---|
| 2026.07.01 | ₩38,956 | ₩40,412 | ₩38,275 | ₩38,475 | -1.23% | 246.8만 |
|---|
| 2026.06.30 | ₩39,758 | ₩40,493 | ₩38,916 | ₩39,985 | +0.57% | 315.3만 |
|---|
| 2026.06.29 | ₩37,794 | ₩38,208 | ₩37,173 | ₩38,061 | +0.71% | 339.8만 |
|---|
| 2026.06.26 | ₩35,964 | ₩37,888 | ₩35,817 | ₩37,727 | +4.90% | 611.9만 |
|---|
| 2026.06.25 | ₩33,639 | ₩36,645 | ₩33,499 | ₩36,044 | +7.15% | 527.7만 |
|---|
| 2026.06.24 | ₩33,158 | ₩33,866 | ₩32,263 | ₩33,626 | +1.41% | 261.1만 |
|---|
| 2026.06.23 | ₩32,570 | ₩33,866 | ₩32,196 | ₩33,492 | +2.83% | 159.5만 |
|---|
| 2026.06.22 | ₩32,824 | ₩33,613 | ₩31,876 | ₩33,479 | +1.99% | 140.1만 |
|---|
| 2026.06.18 | ₩32,731 | ₩33,118 | ₩31,475 | ₩32,784 | +0.16% | 635.9만 |
|---|
| 2026.06.17 | ₩33,345 | ₩33,888 | ₩32,049 | ₩32,090 | -3.77% | 171.3만 |
|---|
| 2026.06.16 | ₩34,748 | ₩35,336 | ₩33,065 | ₩33,319 | -4.11% | 143만 |
|---|
| 2026.06.15 | ₩36,899 | ₩36,992 | ₩34,668 | ₩34,882 | -5.47% | 277.5만 |
|---|
| 2026.06.12 | ₩32,838 | ₩35,536 | ₩32,771 | ₩35,403 | +7.81% | 344.3만 |
|---|
| 2026.06.11 | ₩31,969 | ₩33,519 | ₩31,796 | ₩33,212 | +3.89% | 218.5만 |
|---|
| 2026.06.10 | ₩32,130 | ₩32,530 | ₩31,328 | ₩31,435 | -2.16% | 153.6만 |
|---|
| 2026.06.09 | ₩33,973 | ₩34,127 | ₩31,275 | ₩32,143 | -5.39% | 117.8만 |
|---|
| 2026.06.08 | ₩33,265 | ₩34,107 | ₩32,947 | ₩33,572 | +0.92% | 116.4만 |
|---|
| 2026.06.05 | ₩33,452 | ₩33,452 | ₩31,528 | ₩31,929 | -4.55% | 143.6만 |
|---|
| 2026.06.04 | ₩33,038 | ₩33,960 | ₩32,424 | ₩33,840 | +2.43% | 116.6만 |
|---|
| 2026.06.03 | ₩34,040 | ₩34,040 | ₩32,731 | ₩33,399 | -1.88% | 146.8만 |
|---|
| 2026.06.02 | ₩32,597 | ₩33,626 | ₩32,504 | ₩33,025 | +1.31% | 122.7만 |
|---|
| 2026.06.01 | ₩32,183 | ₩33,399 | ₩31,715 | ₩32,597 | +1.29% | 214.4만 |
|---|
| 2026.05.29 | ₩32,183 | ₩32,985 | ₩32,009 | ₩32,530 | +1.08% | 225.5만 |
|---|
| 2026.05.28 | ₩33,452 | ₩33,452 | ₩32,263 | ₩32,437 | -3.04% | 156.1만 |
|---|
| 2026.05.27 | ₩34,454 | ₩34,775 | ₩33,212 | ₩33,719 | -2.13% | 125.3만 |
|---|
| 2026.05.26 | ₩33,946 | ₩35,269 | ₩33,399 | ₩34,588 | +1.89% | 171.1만 |
|---|
| 2026.05.22 | ₩35,122 | ₩35,162 | ₩34,240 | ₩34,414 | -2.02% | 133.5만 |
|---|
| 2026.05.21 | ₩34,608 | ₩35,162 | ₩33,906 | ₩35,122 | +1.49% | 215.1만 |
|---|
| 2026.05.20 | ₩34,267 | ₩35,242 | ₩33,960 | ₩34,868 | +1.75% | 347.8만 |
|---|
| 2026.05.19 | ₩34,748 | ₩34,908 | ₩33,572 | ₩33,946 | -2.31% | 279만 |
|---|
| 2026.05.18 | ₩33,893 | ₩35,269 | ₩33,719 | ₩34,721 | +2.44% | 238만 |
|---|
| 2026.05.15 | ₩33,946 | ₩34,534 | ₩33,492 | ₩34,013 | +0.20% | 168.4만 |
|---|
| 2026.05.14 | ₩35,496 | ₩35,766 | ₩34,374 | ₩34,721 | -2.18% | 145.8만 |
|---|
| 2026.05.13 | ₩36,071 | ₩36,405 | ₩35,416 | ₩35,657 | -1.15% | 233.8만 |
|---|
| 2026.05.12 | ₩33,866 | ₩36,051 | ₩32,891 | ₩35,857 | +5.88% | 192.5만 |
|---|
| 2026.05.11 | ₩31,168 | ₩34,628 | ₩31,168 | ₩33,973 | +9.00% | 272.2만 |
|---|
| 2026.05.08 | ₩31,528 | ₩31,862 | ₩30,814 | ₩30,860 | -2.12% | 196.8만 |
|---|
| 2026.05.07 | ₩32,664 | ₩33,198 | ₩31,168 | ₩31,194 | -4.50% | 190.9만 |
|---|
| 2026.05.06 | ₩32,504 | ₩33,626 | ₩31,764 | ₩33,118 | +1.89% | 128.1만 |
|---|
| 2026.05.05 | ₩32,490 | ₩32,757 | ₩31,769 | ₩32,611 | +0.37% | 237.2만 |
|---|
| 2026.05.04 | ₩32,945 | ₩33,319 | ₩31,555 | ₩32,210 | -2.23% | 146만 |
|---|
| 2026.05.01 | ₩32,824 | ₩33,385 | ₩31,825 | ₩33,051 | +0.69% | 131.4만 |
|---|
| 2026.04.30 | ₩32,530 | ₩33,506 | ₩31,929 | ₩33,319 | +2.42% | 280.6만 |
|---|
| 2026.04.29 | ₩33,559 | ₩34,252 | ₩32,263 | ₩32,397 | -3.46% | 160.5만 |
|---|
| 2026.04.28 | ₩33,279 | ₩33,860 | ₩33,051 | ₩33,412 | +0.40% | 123.5만 |
|---|
| 2026.04.27 | ₩32,664 | ₩33,315 | ₩32,290 | ₩33,172 | +1.55% | 167.4만 |
|---|
| 2026.04.24 | ₩31,488 | ₩32,911 | ₩30,914 | ₩32,651 | +3.69% | 135.3만 |
|---|
| 2026.04.23 | ₩31,836 | ₩32,330 | ₩30,860 | ₩31,555 | -0.88% | 139만 |
|---|
| 2026.04.22 | ₩32,343 | ₩32,864 | ₩31,328 | ₩31,675 | -2.07% | 169.5만 |
|---|
| 2026.04.21 | ₩31,822 | ₩32,370 | ₩31,407 | ₩31,889 | +0.21% | 138.8만 |
|---|
| 2026.04.20 | ₩32,009 | ₩32,317 | ₩30,820 | ₩31,435 | -1.79% | 126.2만 |
|---|
| 2026.04.17 | ₩31,542 | ₩33,800 | ₩31,248 | ₩32,450 | +2.88% | 282.7만 |
|---|
| 2026.04.16 | ₩30,593 | ₩31,488 | ₩30,580 | ₩31,408 | +2.66% | 160.4만 |
|---|
| 2026.04.15 | ₩30,607 | ₩32,183 | ₩30,505 | ₩31,034 | +1.40% | 256.7만 |
|---|
| 2026.04.14 | ₩30,994 | ₩31,996 | ₩30,393 | ₩31,061 | +0.22% | 207.5만 |
|---|
| 2026.04.13 | ₩30,526 | ₩31,455 | ₩30,259 | ₩31,007 | +1.58% | 150.1만 |
|---|
| 2026.04.10 | ₩31,649 | ₩32,049 | ₩30,460 | ₩30,727 | -2.91% | 145만 |
|---|
| 2026.04.09 | ₩31,649 | ₩32,878 | ₩31,528 | ₩31,809 | +0.51% | 207.2만 |
|---|
| 2026.04.08 | ₩30,473 | ₩33,198 | ₩30,333 | ₩32,130 | +5.44% | 476.7만 |
|---|
| 2026.04.07 | ₩28,309 | ₩28,990 | ₩27,483 | ₩28,963 | +2.31% | 112.8만 |
|---|
| 2026.04.06 | ₩29,885 | ₩30,299 | ₩28,269 | ₩28,309 | -5.27% | 103만 |
|---|
| 2026.04.02 | ₩29,444 | ₩30,486 | ₩28,683 | ₩30,246 | +2.72% | 164.7만 |
|---|
| 2026.04.01 | ₩28,683 | ₩29,752 | ₩28,456 | ₩29,444 | +2.65% | 168.4만 |
|---|
| 2026.03.31 | ₩28,349 | ₩28,890 | ₩28,095 | ₩28,683 | +1.18% | 289.4만 |
|---|
| 2026.03.30 | ₩29,271 | ₩29,565 | ₩27,574 | ₩27,801 | -5.02% | 154만 |
|---|
| 2026.03.27 | ₩28,536 | ₩29,257 | ₩28,295 | ₩28,736 | +0.70% | 221.9만 |
|---|
| 2026.03.26 | ₩29,364 | ₩29,752 | ₩27,975 | ₩28,629 | -2.50% | 259.5만 |
|---|
| 2026.03.25 | ₩29,471 | ₩30,432 | ₩29,431 | ₩29,858 | +1.31% | 197.5만 |
|---|
| 2026.03.24 | ₩28,910 | ₩29,758 | ₩28,456 | ₩29,591 | +2.36% | 229.6만 |
|---|
| 2026.03.23 | ₩28,055 | ₩30,072 | ₩27,788 | ₩29,297 | +4.43% | 253.2만 |
|---|
| 2026.03.20 | ₩28,055 | ₩28,349 | ₩27,340 | ₩27,574 | -1.71% | 301.7만 |
|---|
| 2026.03.19 | ₩27,307 | ₩28,462 | ₩26,973 | ₩28,135 | +3.03% | 234.6만 |
|---|
| 2026.03.18 | ₩27,494 | ₩27,734 | ₩27,080 | ₩27,414 | -0.29% | 175.9만 |
|---|
| 2026.03.17 | ₩27,534 | ₩28,482 | ₩27,334 | ₩27,734 | +0.73% | 223.8만 |
|---|
| 2026.03.16 | ₩26,318 | ₩27,574 | ₩25,998 | ₩27,534 | +4.62% | 318.4만 |
|---|
| 2026.03.13 | ₩25,744 | ₩26,024 | ₩24,708 | ₩25,570 | -0.67% | 266.8만 |
|---|
| 2026.03.12 | ₩26,959 | ₩27,000 | ₩24,662 | ₩25,744 | -4.51% | 406.2만 |
|---|
| 2026.03.11 | ₩27,000 | ₩27,574 | ₩26,372 | ₩27,374 | +1.39% | 182.5만 |
|---|
| 2026.03.10 | ₩28,015 | ₩28,736 | ₩27,721 | ₩27,975 | -0.14% | 180.2만 |
|---|
| 2026.03.09 | ₩27,721 | ₩28,249 | ₩26,585 | ₩27,708 | -0.05% | 276.2만 |
|---|
| 2026.03.06 | ₩29,337 | ₩29,391 | ₩27,708 | ₩27,868 | -5.01% | 261.4만 |
|---|
| 2026.03.05 | ₩30,126 | ₩30,767 | ₩29,003 | ₩29,418 | -2.35% | 273.2만 |
|---|
| 2026.03.04 | ₩31,261 | ₩31,555 | ₩30,099 | ₩30,179 | -3.46% | 336.1만 |
|---|
| 2026.03.03 | ₩32,637 | ₩32,637 | ₩30,059 | ₩31,248 | -4.26% | 388.4만 |
|---|
| 2026.03.02 | ₩33,666 | ₩33,666 | ₩32,223 | ₩32,985 | -2.02% | 357.1만 |
|---|
| 2026.02.27 | ₩33,639 | ₩34,013 | ₩33,252 | ₩33,466 | -0.52% | 135.3만 |
|---|
| 2026.02.26 | ₩34,140 | ₩34,274 | ₩33,185 | ₩33,586 | -1.62% | 130.8만 |
|---|
| 2026.02.25 | ₩35,657 | ₩35,870 | ₩34,494 | ₩34,614 | -2.92% | 117.6만 |
|---|
| 2026.02.24 | ₩34,855 | ₩35,536 | ₩34,240 | ₩35,216 | +1.03% | 227.5만 |
|---|
| 2026.02.23 | ₩32,851 | ₩34,827 | ₩32,851 | ₩34,801 | +5.94% | 181만 |
|---|
| 2026.02.20 | ₩32,183 | ₩33,071 | ₩32,036 | ₩32,597 | +1.29% | 157.4만 |
|---|
| 2026.02.19 | ₩33,372 | ₩33,679 | ₩32,236 | ₩32,330 | -3.12% | 166.2만 |
|---|
| 2026.02.18 | ₩33,038 | ₩33,570 | ₩31,889 | ₩32,958 | -0.24% | 230.9만 |
|---|
| 2026.02.17 | ₩29,097 | ₩32,464 | ₩28,429 | ₩32,290 | +10.97% | 654.2만 |
|---|
| 2026.02.13 | ₩27,026 | ₩28,563 | ₩27,000 | ₩27,828 | +2.97% | 176.8만 |
|---|
| 2026.02.12 | ₩28,523 | ₩28,790 | ₩26,866 | ₩27,414 | -3.89% | 185.6만 |
|---|
| 2026.02.11 | ₩28,055 | ₩28,857 | ₩27,668 | ₩28,576 | +1.86% | 211.3만 |
|---|
| 2026.02.10 | ₩28,015 | ₩28,055 | ₩26,853 | ₩27,527 | -1.74% | 128.5만 |
|---|
| 2026.02.09 | ₩27,855 | ₩28,523 | ₩27,855 | ₩27,975 | +0.43% | 102.8만 |
|---|
| 2026.02.06 | ₩27,066 | ₩28,189 | ₩26,934 | ₩27,881 | +3.01% | 101만 |
|---|
| 2026.02.05 | ₩26,739 | ₩27,227 | ₩26,178 | ₩26,893 | +0.57% | 89.4만 |
|---|
| 2026.02.04 | ₩27,801 | ₩28,042 | ₩26,719 | ₩27,320 | -1.73% | 150.1만 |
|---|
| 2026.02.03 | ₩27,601 | ₩28,122 | ₩26,959 | ₩27,855 | +0.92% | 174.3만 |
|---|
| 2026.02.02 | ₩25,811 | ₩27,909 | ₩25,690 | ₩27,467 | +6.42% | 153.5만 |
|---|
| 2026.01.30 | ₩26,011 | ₩26,605 | ₩25,677 | ₩26,291 | +1.08% | 71.1만 |
|---|
| 2026.01.29 | ₩26,679 | ₩27,213 | ₩25,891 | ₩26,278 | -1.50% | 107.4만 |
|---|
| 2026.01.28 | ₩27,334 | ₩27,641 | ₩25,626 | ₩25,784 | -5.67% | 133.1만 |
|---|
| 2026.01.27 | ₩27,120 | ₩27,467 | ₩26,519 | ₩26,652 | -1.72% | 82.3만 |
|---|
| 2026.01.26 | ₩27,387 | ₩27,387 | ₩26,625 | ₩27,066 | -1.17% | 109.4만 |
|---|
| 2026.01.23 | ₩27,253 | ₩27,921 | ₩27,100 | ₩27,267 | +0.05% | 170만 |
|---|
| 2026.01.22 | ₩26,385 | ₩26,879 | ₩26,051 | ₩26,853 | +1.77% | 174.7만 |
|---|
| 2026.01.21 | ₩25,383 | ₩27,193 | ₩24,956 | ₩26,505 | +4.42% | 214만 |
|---|
| 2026.01.20 | ₩24,394 | ₩24,675 | ₩24,101 | ₩24,508 | +0.47% | 48.6만 |
|---|
| 2026.01.16 | ₩24,648 | ₩24,662 | ₩23,820 | ₩24,274 | -1.52% | 117.7만 |
|---|
| 2026.01.15 | ₩24,221 | ₩24,782 | ₩23,967 | ₩24,648 | +1.77% | 67.3만 |
|---|
| 2026.01.14 | ₩24,034 | ₩24,862 | ₩23,767 | ₩24,435 | +1.67% | 133.8만 |
|---|
| 2026.01.13 | ₩24,020 | ₩24,047 | ₩23,032 | ₩23,740 | -1.17% | 146.2만 |
|---|
| 2026.01.12 | ₩23,646 | ₩24,034 | ₩23,352 | ₩23,780 | +0.56% | 87만 |
|---|
| 2026.01.09 | ₩24,047 | ₩24,047 | ₩23,286 | ₩23,566 | -2.00% | 135.1만 |
|---|
| 2026.01.08 | ₩22,043 | ₩23,820 | ₩21,910 | ₩23,593 | +7.03% | 202.3만 |
|---|
| 2026.01.07 | ₩22,003 | ₩22,217 | ₩21,609 | ₩21,803 | -0.91% | 114.9만 |
|---|
| 2026.01.06 | ₩21,656 | ₩22,177 | ₩21,509 | ₩22,163 | +2.34% | 81.4만 |
|---|
| 2026.01.05 | ₩21,362 | ₩21,836 | ₩20,707 | ₩21,536 | +0.81% | 93.7만 |
|---|
| 2026.01.02 | ₩20,921 | ₩21,161 | ₩20,515 | ₩21,095 | +0.83% | 65만 |
|---|
| 2025.12.31 | ₩20,921 | ₩21,148 | ₩20,660 | ₩20,921 | 0.00% | 75.5만 |
|---|
| 2025.12.30 | ₩20,440 | ₩20,894 | ₩20,320 | ₩20,881 | +2.16% | 67.4만 |
|---|
| 2025.12.29 | ₩20,253 | ₩20,413 | ₩20,133 | ₩20,347 | +0.46% | 50만 |
|---|
| 2025.12.26 | ₩20,039 | ₩20,220 | ₩19,999 | ₩20,159 | +0.60% | 28.3만 |
|---|
| 2025.12.24 | ₩20,133 | ₩20,353 | ₩20,106 | ₩20,133 | 0.00% | 30.3만 |
|---|
| 2025.12.23 | ₩19,892 | ₩20,159 | ₩19,732 | ₩20,146 | +1.28% | 59.4만 |
|---|
| 2025.12.22 | ₩19,825 | ₩20,106 | ₩19,759 | ₩19,892 | +0.34% | 99.2만 |
|---|
| 2025.12.19 | ₩19,291 | ₩19,839 | ₩19,238 | ₩19,665 | +1.94% | 126.6만 |
|---|
| 2025.12.18 | ₩19,318 | ₩19,558 | ₩19,271 | ₩19,358 | +0.21% | 75.7만 |
|---|
| 2025.12.17 | ₩19,545 | ₩19,812 | ₩18,984 | ₩19,331 | -1.09% | 91.6만 |
|---|
| 2025.12.16 | ₩19,598 | ₩19,765 | ₩19,198 | ₩19,318 | -1.43% | 88.2만 |
|---|
| 2025.12.15 | ₩19,999 | ₩20,013 | ₩19,585 | ₩19,812 | -0.94% | 62.3만 |
|---|
| 2025.12.12 | ₩19,999 | ₩20,173 | ₩19,398 | ₩19,892 | -0.53% | 92만 |
|---|
| 2025.12.11 | ₩19,772 | ₩20,026 | ₩19,534 | ₩19,972 | +1.01% | 93.2만 |
|---|
| 2025.12.10 | ₩19,866 | ₩20,053 | ₩19,638 | ₩19,959 | +0.47% | 83.6만 |
|---|
| 2025.12.09 | ₩19,278 | ₩19,892 | ₩19,051 | ₩19,825 | +2.84% | 90.4만 |
|---|
| 2025.12.08 | ₩19,866 | ₩20,026 | ₩19,178 | ₩19,251 | -3.09% | 50.9만 |
|---|
| 2025.12.05 | ₩19,692 | ₩20,026 | ₩19,598 | ₩19,866 | +0.88% | 63.6만 |
|---|
| 2025.12.04 | ₩19,732 | ₩19,966 | ₩19,505 | ₩19,665 | -0.34% | 136.7만 |
|---|
| 2025.12.03 | ₩18,637 | ₩19,759 | ₩18,474 | ₩19,679 | +5.59% | 224.9만 |
|---|
| 2025.12.02 | ₩18,610 | ₩18,663 | ₩18,356 | ₩18,623 | +0.07% | 65.1만 |
|---|
| 2025.12.01 | ₩18,703 | ₩18,970 | ₩18,516 | ₩18,650 | -0.29% | 76.3만 |
|---|
| 2025.11.28 | ₩18,650 | ₩19,024 | ₩18,543 | ₩18,623 | -0.14% | 28.1만 |
|---|
| 2025.11.26 | ₩19,264 | ₩19,304 | ₩18,610 | ₩18,703 | -2.91% | 52.6만 |
|---|
| 2025.11.25 | ₩19,084 | ₩19,371 | ₩18,449 | ₩19,171 | +0.46% | 89.3만 |
|---|
| 2025.11.24 | ₩18,356 | ₩19,218 | ₩18,142 | ₩19,131 | +4.22% | 105.1만 |
|---|
| 2025.11.21 | ₩18,022 | ₩18,516 | ₩17,701 | ₩18,423 | +2.22% | 73.3만 |
|---|
| 2025.11.20 | ₩19,037 | ₩19,371 | ₩17,875 | ₩17,888 | -6.04% | 114.4만 |
|---|
| 2025.11.19 | ₩18,717 | ₩18,970 | ₩18,449 | ₩18,663 | -0.29% | 92.3만 |
|---|
| 2025.11.18 | ₩18,717 | ₩19,238 | ₩18,516 | ₩19,037 | +1.71% | 205.6만 |
|---|
| 2025.11.17 | ₩18,383 | ₩18,810 | ₩18,262 | ₩18,596 | +1.16% | 151만 |
|---|
| 2025.11.14 | ₩18,449 | ₩19,371 | ₩18,356 | ₩18,369 | -0.43% | 159만 |
|---|
| 2025.11.13 | ₩17,367 | ₩18,703 | ₩17,060 | ₩18,663 | +7.46% | 264.6만 |
|---|
| 2025.11.12 | ₩17,661 | ₩17,661 | ₩17,234 | ₩17,407 | -1.44% | 127만 |
|---|
| 2025.11.11 | ₩17,581 | ₩17,995 | ₩17,274 | ₩17,768 | +1.06% | 173.3만 |
|---|
| 2025.11.10 | ₩16,539 | ₩17,708 | ₩16,312 | ₩17,588 | +6.34% | 136.1만 |
|---|
| 2025.11.07 | ₩16,606 | ₩16,833 | ₩16,352 | ₩16,539 | -0.40% | 112.6만 |
|---|
| 2025.11.06 | ₩16,646 | ₩17,167 | ₩16,312 | ₩16,592 | -0.32% | 58.7만 |
|---|
| 2025.11.05 | ₩16,299 | ₩16,739 | ₩16,299 | ₩16,646 | +2.13% | 55.8만 |
|---|
| 2025.11.04 | ₩16,299 | ₩16,797 | ₩15,820 | ₩16,446 | +0.90% | 119.7만 |
|---|
| 2025.11.03 | ₩16,913 | ₩17,007 | ₩16,592 | ₩16,753 | -0.95% | 69.6만 |
|---|
| 2025.10.31 | ₩18,169 | ₩18,262 | ₩16,846 | ₩16,860 | -7.21% | 97.2만 |
|---|
| 2025.10.30 | ₩18,637 | ₩18,770 | ₩18,049 | ₩18,276 | -1.94% | 171.9만 |
|---|
| 2025.10.29 | ₩17,421 | ₩19,371 | ₩17,020 | ₩18,837 | +8.13% | 573.8만 |
|---|
| 2025.10.28 | ₩16,713 | ₩16,833 | ₩16,399 | ₩16,486 | -1.36% | 52.8만 |
|---|
| 2025.10.27 | ₩16,699 | ₩16,820 | ₩16,245 | ₩16,780 | +0.48% | 80만 |
|---|
| 2025.10.24 | ₩16,218 | ₩16,673 | ₩16,125 | ₩16,592 | +2.31% | 85.5만 |
|---|
| 2025.10.23 | ₩15,617 | ₩16,633 | ₩15,497 | ₩16,178 | +3.59% | 122.7만 |
|---|
| 2025.10.22 | ₩15,684 | ₩15,791 | ₩15,243 | ₩15,337 | -2.21% | 70.5만 |
|---|
| 2025.10.21 | ₩15,230 | ₩15,617 | ₩15,017 | ₩15,484 | +1.67% | 93.8만 |
|---|
| 2025.10.20 | ₩14,181 | ₩15,176 | ₩14,181 | ₩15,163 | +6.92% | 84만 |
|---|
| 2025.10.17 | ₩13,987 | ₩14,348 | ₩13,921 | ₩14,215 | +1.62% | 59.3만 |
|---|
| 2025.10.16 | ₩14,174 | ₩14,228 | ₩13,653 | ₩14,068 | -0.75% | 128.8만 |
|---|
| 2025.10.15 | ₩14,134 | ₩14,315 | ₩13,734 | ₩13,907 | -1.61% | 92.2만 |
|---|
| 2025.10.14 | ₩13,373 | ₩14,328 | ₩13,373 | ₩13,961 | +4.40% | 94.6만 |
|---|
| 2025.10.13 | ₩14,041 | ₩14,268 | ₩13,400 | ₩13,720 | -2.28% | 83.9만 |
|---|
| 2025.10.10 | ₩14,027 | ₩15,079 | ₩13,827 | ₩13,894 | -0.95% | 187.6만 |
|---|