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 | ₩31,105 | ₩31,400 | ₩30,222 | ₩30,489 | -1.98% | 203.5만 |
| 2026.10.08 | ₩31,734 | ₩32,082 | ₩30,824 | ₩31,105 | -1.98% | 263.2만 |
| 2026.10.07 | ₩32,283 | ₩32,671 | ₩31,507 | ₩31,627 | -2.03% | 259.6만 |
| 2026.10.06 | ₩31,837 | ₩33,461 | ₩31,604 | ₩32,805 | +3.04% | 365.1만 |
| 2026.10.05 | ₩32,524 | ₩33,608 | ₩32,136 | ₩32,229 | -0.91% | 297.9만 |
| 2026.10.02 | ₩33,166 | ₩34,826 | ₩32,738 | ₩33,019 | -0.44% | 323만 |
| 2026.10.01 | ₩33,929 | ₩34,291 | ₩32,604 | ₩33,374 | -1.64% | 299.4만 |
| 2026.09.30 | ₩36,138 | ₩36,452 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,090 |
| -5.67% |
| 439만 |
| 2026.09.29 | ₩38,306 | ₩38,714 | ₩34,491 | ₩35,455 | -7.44% | 533.2만 |
|---|
| 2026.09.28 | ₩43,526 | ₩43,526 | ₩39,818 | ₩39,899 | -8.33% | 235.2만 |
|---|
| 2026.09.25 | ₩43,713 | ₩44,530 | ₩42,763 | ₩43,004 | -1.62% | 140.5만 |
|---|
| 2026.09.24 | ₩44,155 | ₩44,409 | ₩43,285 | ₩43,860 | -0.67% | 149.6만 |
|---|
| 2026.09.23 | ₩44,048 | ₩44,275 | ₩42,977 | ₩43,914 | -0.30% | 99.9만 |
|---|
| 2026.09.22 | ₩43,633 | ₩45,011 | ₩43,365 | ₩44,289 | +1.50% | 197만 |
|---|
| 2026.09.21 | ₩43,673 | ₩43,934 | ₩42,830 | ₩43,365 | -0.70% | 181.4만 |
|---|
| 2026.09.18 | ₩43,205 | ₩44,141 | ₩42,937 | ₩43,606 | +0.93% | 324.5만 |
|---|
| 2026.09.17 | ₩43,205 | ₩44,155 | ₩42,401 | ₩43,486 | +0.65% | 250.8만 |
|---|
| 2026.09.16 | ₩43,245 | ₩43,680 | ₩41,157 | ₩42,147 | -2.54% | 128.2만 |
|---|
| 2026.09.15 | ₩43,753 | ₩44,626 | ₩42,736 | ₩42,950 | -1.84% | 161.6만 |
|---|
| 2026.09.14 | ₩44,362 | ₩44,389 | ₩42,496 | ₩43,820 | -1.22% | 179.2만 |
|---|
| 2026.09.11 | ₩45,781 | ₩46,711 | ₩44,637 | ₩44,891 | -1.94% | 131.8만 |
|---|
| 2026.09.10 | ₩46,055 | ₩46,631 | ₩44,770 | ₩45,266 | -1.71% | 101.7만 |
|---|
| 2026.09.09 | ₩45,774 | ₩47,447 | ₩45,774 | ₩46,444 | +1.46% | 136.1만 |
|---|
| 2026.09.08 | ₩46,845 | ₩47,380 | ₩45,631 | ₩45,748 | -2.34% | 147.2만 |
|---|
| 2026.09.04 | ₩45,895 | ₩46,711 | ₩45,426 | ₩46,510 | +1.34% | 161.8만 |
|---|
| 2026.09.03 | ₩46,029 | ₩46,658 | ₩45,507 | ₩46,176 | +0.32% | 185.2만 |
|---|
| 2026.09.02 | ₩46,270 | ₩47,193 | ₩44,851 | ₩46,497 | +0.49% | 108.7만 |
|---|
| 2026.09.01 | ₩46,845 | ₩47,447 | ₩46,075 | ₩46,470 | -0.80% | 150.8만 |
|---|
| 2026.08.31 | ₩47,140 | ₩47,474 | ₩46,243 | ₩46,992 | -0.31% | 174.5만 |
|---|
| 2026.08.28 | ₩47,126 | ₩47,206 | ₩45,919 | ₩46,096 | -2.19% | 130.4만 |
|---|
| 2026.08.27 | ₩44,938 | ₩46,979 | ₩44,075 | ₩46,885 | +4.33% | 135.8만 |
|---|
| 2026.08.26 | ₩44,275 | ₩45,199 | ₩43,499 | ₩45,025 | +1.69% | 176.2만 |
|---|
| 2026.08.25 | ₩45,052 | ₩46,136 | ₩44,034 | ₩44,811 | -0.53% | 177.9만 |
|---|
| 2026.08.24 | ₩43,887 | ₩45,594 | ₩43,031 | ₩44,730 | +1.92% | 286.5만 |
|---|
| 2026.08.21 | ₩44,168 | ₩44,637 | ₩42,897 | ₩44,208 | +0.09% | 180.3만 |
|---|
| 2026.08.20 | ₩45,078 | ₩46,116 | ₩43,660 | ₩43,793 | -2.85% | 176.2만 |
|---|
| 2026.08.19 | ₩48,050 | ₩48,050 | ₩44,817 | ₩44,898 | -6.56% | 289.4만 |
|---|
| 2026.08.18 | ₩47,782 | ₩48,183 | ₩46,497 | ₩47,233 | -1.15% | 161.2만 |
|---|
| 2026.08.17 | ₩49,321 | ₩49,442 | ₩47,621 | ₩47,889 | -2.90% | 164.6만 |
|---|
| 2026.08.14 | ₩48,304 | ₩49,281 | ₩47,849 | ₩48,598 | +0.61% | 181.3만 |
|---|
| 2026.08.13 | ₩46,062 | ₩48,210 | ₩45,507 | ₩48,050 | +4.31% | 182.9만 |
|---|
| 2026.08.12 | ₩48,746 | ₩49,107 | ₩46,537 | ₩46,604 | -4.39% | 179.7만 |
|---|
| 2026.08.11 | ₩47,862 | ₩49,214 | ₩46,845 | ₩48,197 | +0.70% | 319.5만 |
|---|
| 2026.08.10 | ₩42,830 | ₩48,987 | ₩42,642 | ₩47,902 | +11.84% | 888.2만 |
|---|
| 2026.08.07 | ₩38,627 | ₩39,564 | ₩38,614 | ₩38,841 | +0.55% | 157.7만 |
|---|
| 2026.08.06 | ₩38,078 | ₩39,470 | ₩37,596 | ₩38,614 | +1.41% | 124.8만 |
|---|
| 2026.08.05 | ₩38,868 | ₩39,096 | ₩37,663 | ₩37,677 | -3.06% | 158.4만 |
|---|
| 2026.08.04 | ₩37,851 | ₩38,962 | ₩37,436 | ₩38,507 | +1.73% | 231.3만 |
|---|
| 2026.08.03 | ₩35,589 | ₩37,396 | ₩34,853 | ₩37,182 | +4.48% | 150.8만 |
|---|
| 2026.07.31 | ₩36,271 | ₩36,700 | ₩34,893 | ₩36,084 | -0.52% | 131.3만 |
|---|
| 2026.07.30 | ₩33,715 | ₩35,589 | ₩33,675 | ₩35,388 | +4.96% | 201만 |
|---|
| 2026.07.29 | ₩34,304 | ₩34,672 | ₩32,618 | ₩32,671 | -4.76% | 167.4만 |
|---|
| 2026.07.28 | ₩35,656 | ₩35,656 | ₩33,554 | ₩34,197 | -4.09% | 196.2만 |
|---|
| 2026.07.27 | ₩36,941 | ₩37,730 | ₩35,308 | ₩35,964 | -2.64% | 146.9만 |
|---|
| 2026.07.24 | ₩37,630 | ₩38,440 | ₩36,793 | ₩36,967 | -1.76% | 153.8만 |
|---|
| 2026.07.23 | ₩38,172 | ₩38,895 | ₩37,168 | ₩37,315 | -2.24% | 185.7만 |
|---|
| 2026.07.22 | ₩37,918 | ₩39,209 | ₩37,918 | ₩38,721 | +2.12% | 211만 |
|---|
| 2026.07.21 | ₩37,356 | ₩38,493 | ₩36,807 | ₩38,105 | +2.01% | 236.3만 |
|---|
| 2026.07.20 | ₩37,596 | ₩37,730 | ₩36,178 | ₩36,445 | -3.06% | 132.4만 |
|---|
| 2026.07.17 | ₩36,767 | ₩38,266 | ₩36,245 | ₩37,463 | +1.89% | 185.2만 |
|---|
| 2026.07.16 | ₩38,092 | ₩38,734 | ₩36,954 | ₩37,315 | -2.04% | 174.2만 |
|---|
| 2026.07.15 | ₩40,126 | ₩40,126 | ₩37,222 | ₩38,667 | -3.64% | 169.9만 |
|---|
| 2026.07.14 | ₩38,962 | ₩39,283 | ₩38,226 | ₩39,203 | +0.62% | 136.8만 |
|---|
| 2026.07.13 | ₩38,185 | ₩38,948 | ₩37,489 | ₩37,744 | -1.16% | 180.1만 |
|---|
| 2026.07.10 | ₩37,811 | ₩38,694 | ₩37,489 | ₩38,306 | +1.31% | 179.4만 |
|---|
| 2026.07.09 | ₩36,914 | ₩37,944 | ₩36,479 | ₩37,315 | +1.09% | 155.5만 |
|---|
| 2026.07.08 | ₩37,436 | ₩38,426 | ₩35,080 | ₩36,405 | -2.75% | 305.8만 |
|---|
| 2026.07.07 | ₩36,622 | ₩38,861 | ₩36,490 | ₩37,168 | +1.49% | 234.4만 |
|---|
| 2026.07.06 | ₩37,423 | ₩38,841 | ₩36,345 | ₩36,981 | -1.18% | 218.9만 |
|---|
| 2026.07.02 | ₩38,814 | ₩39,203 | ₩36,285 | ₩37,342 | -3.79% | 208.7만 |
|---|
| 2026.07.01 | ₩39,029 | ₩40,488 | ₩38,346 | ₩38,547 | -1.23% | 246.8만 |
|---|
| 2026.06.30 | ₩39,832 | ₩40,568 | ₩38,988 | ₩40,059 | +0.57% | 315.3만 |
|---|
| 2026.06.29 | ₩37,864 | ₩38,279 | ₩37,242 | ₩38,132 | +0.71% | 339.8만 |
|---|
| 2026.06.26 | ₩36,031 | ₩37,958 | ₩35,883 | ₩37,797 | +4.90% | 611.9만 |
|---|
| 2026.06.25 | ₩33,702 | ₩36,713 | ₩33,561 | ₩36,111 | +7.15% | 527.7만 |
|---|
| 2026.06.24 | ₩33,220 | ₩33,929 | ₩32,323 | ₩33,688 | +1.41% | 261.1만 |
|---|
| 2026.06.23 | ₩32,631 | ₩33,929 | ₩32,256 | ₩33,554 | +2.83% | 159.5만 |
|---|
| 2026.06.22 | ₩32,885 | ₩33,675 | ₩31,935 | ₩33,541 | +1.99% | 140.1만 |
|---|
| 2026.06.18 | ₩32,792 | ₩33,180 | ₩31,533 | ₩32,845 | +0.16% | 635.9만 |
|---|
| 2026.06.17 | ₩33,407 | ₩33,951 | ₩32,109 | ₩32,149 | -3.77% | 171.3만 |
|---|
| 2026.06.16 | ₩34,813 | ₩35,401 | ₩33,126 | ₩33,380 | -4.11% | 143만 |
|---|
| 2026.06.15 | ₩36,967 | ₩37,061 | ₩34,732 | ₩34,946 | -5.47% | 277.5만 |
|---|
| 2026.06.12 | ₩32,899 | ₩35,602 | ₩32,832 | ₩35,468 | +7.81% | 344.3만 |
|---|
| 2026.06.11 | ₩32,029 | ₩33,581 | ₩31,855 | ₩33,273 | +3.89% | 218.5만 |
|---|
| 2026.06.10 | ₩32,189 | ₩32,591 | ₩31,386 | ₩31,493 | -2.16% | 153.6만 |
|---|
| 2026.06.09 | ₩34,036 | ₩34,190 | ₩31,333 | ₩32,203 | -5.39% | 117.8만 |
|---|
| 2026.06.08 | ₩33,327 | ₩34,170 | ₩33,008 | ₩33,635 | +0.92% | 116.4만 |
|---|
| 2026.06.05 | ₩33,514 | ₩33,514 | ₩31,587 | ₩31,988 | -4.55% | 143.6만 |
|---|
| 2026.06.04 | ₩33,099 | ₩34,023 | ₩32,484 | ₩33,902 | +2.43% | 116.6만 |
|---|
| 2026.06.03 | ₩34,103 | ₩34,103 | ₩32,792 | ₩33,461 | -1.88% | 146.8만 |
|---|
| 2026.06.02 | ₩32,658 | ₩33,688 | ₩32,564 | ₩33,086 | +1.31% | 122.7만 |
|---|
| 2026.06.01 | ₩32,243 | ₩33,461 | ₩31,774 | ₩32,658 | +1.29% | 214.4만 |
|---|
| 2026.05.29 | ₩32,243 | ₩33,046 | ₩32,069 | ₩32,591 | +1.08% | 225.5만 |
|---|
| 2026.05.28 | ₩33,514 | ₩33,514 | ₩32,323 | ₩32,497 | -3.04% | 156.1만 |
|---|
| 2026.05.27 | ₩34,518 | ₩34,839 | ₩33,273 | ₩33,782 | -2.13% | 125.3만 |
|---|
| 2026.05.26 | ₩34,010 | ₩35,335 | ₩33,461 | ₩34,652 | +1.89% | 171.1만 |
|---|
| 2026.05.22 | ₩35,187 | ₩35,227 | ₩34,304 | ₩34,478 | -2.02% | 133.5만 |
|---|
| 2026.05.21 | ₩34,672 | ₩35,227 | ₩33,969 | ₩35,187 | +1.49% | 215.1만 |
|---|
| 2026.05.20 | ₩34,331 | ₩35,308 | ₩34,023 | ₩34,933 | +1.75% | 347.8만 |
|---|
| 2026.05.19 | ₩34,813 | ₩34,973 | ₩33,635 | ₩34,010 | -2.31% | 279만 |
|---|
| 2026.05.18 | ₩33,956 | ₩35,335 | ₩33,782 | ₩34,786 | +2.44% | 238만 |
|---|
| 2026.05.15 | ₩34,010 | ₩34,598 | ₩33,554 | ₩34,076 | +0.20% | 168.4만 |
|---|
| 2026.05.14 | ₩35,562 | ₩35,832 | ₩34,438 | ₩34,786 | -2.18% | 145.8만 |
|---|
| 2026.05.13 | ₩36,138 | ₩36,472 | ₩35,482 | ₩35,723 | -1.15% | 233.8만 |
|---|
| 2026.05.12 | ₩33,929 | ₩36,118 | ₩32,952 | ₩35,923 | +5.88% | 192.5만 |
|---|
| 2026.05.11 | ₩31,226 | ₩34,692 | ₩31,226 | ₩34,036 | +9.00% | 272.2만 |
|---|
| 2026.05.08 | ₩31,587 | ₩31,922 | ₩30,871 | ₩30,918 | -2.12% | 196.8만 |
|---|
| 2026.05.07 | ₩32,725 | ₩33,260 | ₩31,226 | ₩31,252 | -4.50% | 190.9만 |
|---|
| 2026.05.06 | ₩32,564 | ₩33,688 | ₩31,823 | ₩33,180 | +1.89% | 128.1만 |
|---|
| 2026.05.05 | ₩32,551 | ₩32,818 | ₩31,828 | ₩32,671 | +0.37% | 237.2만 |
|---|
| 2026.05.04 | ₩33,006 | ₩33,380 | ₩31,614 | ₩32,270 | -2.23% | 146만 |
|---|
| 2026.05.01 | ₩32,885 | ₩33,447 | ₩31,884 | ₩33,113 | +0.69% | 131.4만 |
|---|
| 2026.04.30 | ₩32,591 | ₩33,568 | ₩31,988 | ₩33,380 | +2.42% | 280.6만 |
|---|
| 2026.04.29 | ₩33,621 | ₩34,316 | ₩32,323 | ₩32,457 | -3.46% | 160.5만 |
|---|
| 2026.04.28 | ₩33,340 | ₩33,923 | ₩33,113 | ₩33,474 | +0.40% | 123.5만 |
|---|
| 2026.04.27 | ₩32,725 | ₩33,376 | ₩32,350 | ₩33,233 | +1.55% | 167.4만 |
|---|
| 2026.04.24 | ₩31,547 | ₩32,972 | ₩30,971 | ₩32,711 | +3.69% | 135.3만 |
|---|
| 2026.04.23 | ₩31,895 | ₩32,390 | ₩30,918 | ₩31,614 | -0.88% | 139만 |
|---|
| 2026.04.22 | ₩32,403 | ₩32,925 | ₩31,386 | ₩31,734 | -2.07% | 169.5만 |
|---|
| 2026.04.21 | ₩31,881 | ₩32,430 | ₩31,465 | ₩31,948 | +0.21% | 138.8만 |
|---|
| 2026.04.20 | ₩32,069 | ₩32,377 | ₩30,878 | ₩31,493 | -1.79% | 126.2만 |
|---|
| 2026.04.17 | ₩31,600 | ₩33,862 | ₩31,306 | ₩32,510 | +2.88% | 282.7만 |
|---|
| 2026.04.16 | ₩30,650 | ₩31,547 | ₩30,637 | ₩31,466 | +2.66% | 160.4만 |
|---|
| 2026.04.15 | ₩30,663 | ₩32,243 | ₩30,562 | ₩31,092 | +1.40% | 256.7만 |
|---|
| 2026.04.14 | ₩31,052 | ₩32,055 | ₩30,449 | ₩31,118 | +0.22% | 207.5만 |
|---|
| 2026.04.13 | ₩30,583 | ₩31,513 | ₩30,315 | ₩31,065 | +1.58% | 150.1만 |
|---|
| 2026.04.10 | ₩31,707 | ₩32,109 | ₩30,516 | ₩30,784 | -2.91% | 145만 |
|---|
| 2026.04.09 | ₩31,707 | ₩32,939 | ₩31,587 | ₩31,868 | +0.51% | 207.2만 |
|---|
| 2026.04.08 | ₩30,530 | ₩33,260 | ₩30,389 | ₩32,189 | +5.44% | 476.7만 |
|---|
| 2026.04.07 | ₩28,361 | ₩29,044 | ₩27,534 | ₩29,017 | +2.31% | 112.8만 |
|---|
| 2026.04.06 | ₩29,941 | ₩30,356 | ₩28,321 | ₩28,361 | -5.27% | 103만 |
|---|
| 2026.04.02 | ₩29,499 | ₩30,543 | ₩28,736 | ₩30,302 | +2.72% | 164.7만 |
|---|
| 2026.04.01 | ₩28,736 | ₩29,807 | ₩28,509 | ₩29,499 | +2.65% | 168.4만 |
|---|
| 2026.03.31 | ₩28,401 | ₩28,944 | ₩28,147 | ₩28,736 | +1.18% | 289.4만 |
|---|
| 2026.03.30 | ₩29,325 | ₩29,619 | ₩27,625 | ₩27,853 | -5.02% | 154만 |
|---|
| 2026.03.27 | ₩28,589 | ₩29,312 | ₩28,348 | ₩28,790 | +0.70% | 221.9만 |
|---|
| 2026.03.26 | ₩29,419 | ₩29,807 | ₩28,027 | ₩28,683 | -2.50% | 259.5만 |
|---|
| 2026.03.25 | ₩29,526 | ₩30,488 | ₩29,486 | ₩29,914 | +1.31% | 197.5만 |
|---|
| 2026.03.24 | ₩28,964 | ₩29,814 | ₩28,509 | ₩29,646 | +2.36% | 229.6만 |
|---|
| 2026.03.23 | ₩28,107 | ₩30,128 | ₩27,839 | ₩29,352 | +4.43% | 253.2만 |
|---|
| 2026.03.20 | ₩28,107 | ₩28,401 | ₩27,391 | ₩27,625 | -1.71% | 301.7만 |
|---|
| 2026.03.19 | ₩27,358 | ₩28,515 | ₩27,023 | ₩28,187 | +3.03% | 234.6만 |
|---|
| 2026.03.18 | ₩27,545 | ₩27,786 | ₩27,130 | ₩27,465 | -0.29% | 175.9만 |
|---|
| 2026.03.17 | ₩27,585 | ₩28,535 | ₩27,384 | ₩27,786 | +0.73% | 223.8만 |
|---|
| 2026.03.16 | ₩26,367 | ₩27,625 | ₩26,046 | ₩27,585 | +4.62% | 318.4만 |
|---|
| 2026.03.13 | ₩25,792 | ₩26,073 | ₩24,754 | ₩25,618 | -0.67% | 266.8만 |
|---|
| 2026.03.12 | ₩27,010 | ₩27,050 | ₩24,707 | ₩25,792 | -4.51% | 406.2만 |
|---|
| 2026.03.11 | ₩27,050 | ₩27,625 | ₩26,421 | ₩27,424 | +1.39% | 182.5만 |
|---|
| 2026.03.10 | ₩28,067 | ₩28,790 | ₩27,772 | ₩28,027 | -0.14% | 180.2만 |
|---|
| 2026.03.09 | ₩27,772 | ₩28,301 | ₩26,635 | ₩27,759 | -0.05% | 276.2만 |
|---|
| 2026.03.06 | ₩29,392 | ₩29,445 | ₩27,759 | ₩27,920 | -5.01% | 261.4만 |
|---|
| 2026.03.05 | ₩30,182 | ₩30,824 | ₩29,057 | ₩29,472 | -2.35% | 273.2만 |
|---|
| 2026.03.04 | ₩31,319 | ₩31,614 | ₩30,155 | ₩30,235 | -3.46% | 336.1만 |
|---|
| 2026.03.03 | ₩32,698 | ₩32,698 | ₩30,115 | ₩31,306 | -4.26% | 388.4만 |
|---|
| 2026.03.02 | ₩33,728 | ₩33,728 | ₩32,283 | ₩33,046 | -2.02% | 357.1만 |
|---|
| 2026.02.27 | ₩33,702 | ₩34,076 | ₩33,314 | ₩33,528 | -0.52% | 135.3만 |
|---|
| 2026.02.26 | ₩34,204 | ₩34,337 | ₩33,247 | ₩33,648 | -1.62% | 130.8만 |
|---|
| 2026.02.25 | ₩35,723 | ₩35,937 | ₩34,558 | ₩34,679 | -2.92% | 117.6만 |
|---|
| 2026.02.24 | ₩34,920 | ₩35,602 | ₩34,304 | ₩35,281 | +1.03% | 227.5만 |
|---|
| 2026.02.23 | ₩32,912 | ₩34,892 | ₩32,912 | ₩34,866 | +5.94% | 181만 |
|---|
| 2026.02.20 | ₩32,243 | ₩33,133 | ₩32,096 | ₩32,658 | +1.29% | 157.4만 |
|---|
| 2026.02.19 | ₩33,434 | ₩33,742 | ₩32,296 | ₩32,390 | -3.12% | 166.2만 |
|---|
| 2026.02.18 | ₩33,099 | ₩33,632 | ₩31,948 | ₩33,019 | -0.24% | 230.9만 |
|---|
| 2026.02.17 | ₩29,151 | ₩32,524 | ₩28,482 | ₩32,350 | +10.97% | 654.2만 |
|---|
| 2026.02.13 | ₩27,076 | ₩28,616 | ₩27,050 | ₩27,879 | +2.97% | 176.8만 |
|---|
| 2026.02.12 | ₩28,575 | ₩28,843 | ₩26,916 | ₩27,465 | -3.89% | 185.6만 |
|---|
| 2026.02.11 | ₩28,107 | ₩28,910 | ₩27,719 | ₩28,629 | +1.86% | 211.3만 |
|---|
| 2026.02.10 | ₩28,067 | ₩28,107 | ₩26,902 | ₩27,578 | -1.74% | 128.5만 |
|---|
| 2026.02.09 | ₩27,906 | ₩28,575 | ₩27,906 | ₩28,027 | +0.43% | 102.8만 |
|---|
| 2026.02.06 | ₩27,117 | ₩28,241 | ₩26,984 | ₩27,933 | +3.01% | 101만 |
|---|
| 2026.02.05 | ₩26,789 | ₩27,277 | ₩26,227 | ₩26,943 | +0.57% | 89.4만 |
|---|
| 2026.02.04 | ₩27,853 | ₩28,094 | ₩26,769 | ₩27,371 | -1.73% | 150.1만 |
|---|
| 2026.02.03 | ₩27,652 | ₩28,174 | ₩27,010 | ₩27,906 | +0.92% | 174.3만 |
|---|
| 2026.02.02 | ₩25,858 | ₩27,961 | ₩25,738 | ₩27,518 | +6.42% | 153.5만 |
|---|
| 2026.01.30 | ₩26,059 | ₩26,655 | ₩25,725 | ₩26,340 | +1.08% | 71.1만 |
|---|
| 2026.01.29 | ₩26,728 | ₩27,264 | ₩25,939 | ₩26,327 | -1.50% | 107.4만 |
|---|
| 2026.01.28 | ₩27,384 | ₩27,692 | ₩25,674 | ₩25,832 | -5.67% | 133.1만 |
|---|
| 2026.01.27 | ₩27,170 | ₩27,518 | ₩26,568 | ₩26,702 | -1.72% | 82.3만 |
|---|
| 2026.01.26 | ₩27,438 | ₩27,438 | ₩26,675 | ₩27,117 | -1.17% | 109.4만 |
|---|
| 2026.01.23 | ₩27,304 | ₩27,973 | ₩27,150 | ₩27,317 | +0.05% | 170만 |
|---|
| 2026.01.22 | ₩26,434 | ₩26,929 | ₩26,099 | ₩26,902 | +1.77% | 174.7만 |
|---|
| 2026.01.21 | ₩25,430 | ₩27,244 | ₩25,002 | ₩26,554 | +4.42% | 214만 |
|---|
| 2026.01.20 | ₩24,440 | ₩24,721 | ₩24,145 | ₩24,553 | +0.47% | 48.6만 |
|---|
| 2026.01.16 | ₩24,694 | ₩24,707 | ₩23,864 | ₩24,319 | -1.52% | 117.7만 |
|---|
| 2026.01.15 | ₩24,266 | ₩24,828 | ₩24,011 | ₩24,694 | +1.77% | 67.3만 |
|---|
| 2026.01.14 | ₩24,078 | ₩24,908 | ₩23,811 | ₩24,480 | +1.67% | 133.8만 |
|---|
| 2026.01.13 | ₩24,065 | ₩24,092 | ₩23,075 | ₩23,784 | -1.17% | 146.2만 |
|---|
| 2026.01.12 | ₩23,690 | ₩24,078 | ₩23,396 | ₩23,824 | +0.56% | 87만 |
|---|
| 2026.01.09 | ₩24,092 | ₩24,092 | ₩23,329 | ₩23,610 | -2.00% | 135.1만 |
|---|
| 2026.01.08 | ₩22,084 | ₩23,864 | ₩21,950 | ₩23,637 | +7.03% | 202.3만 |
|---|
| 2026.01.07 | ₩22,044 | ₩22,258 | ₩21,649 | ₩21,843 | -0.91% | 114.9만 |
|---|
| 2026.01.06 | ₩21,696 | ₩22,218 | ₩21,549 | ₩22,205 | +2.34% | 81.4만 |
|---|
| 2026.01.05 | ₩21,401 | ₩21,877 | ₩20,746 | ₩21,575 | +0.81% | 93.7만 |
|---|
| 2026.01.02 | ₩20,960 | ₩21,201 | ₩20,553 | ₩21,134 | +0.83% | 65만 |
|---|
| 2025.12.31 | ₩20,960 | ₩21,187 | ₩20,699 | ₩20,960 | 0.00% | 75.5만 |
|---|
| 2025.12.30 | ₩20,478 | ₩20,933 | ₩20,358 | ₩20,920 | +2.16% | 67.4만 |
|---|
| 2025.12.29 | ₩20,291 | ₩20,451 | ₩20,170 | ₩20,384 | +0.46% | 50만 |
|---|
| 2025.12.26 | ₩20,076 | ₩20,257 | ₩20,036 | ₩20,197 | +0.60% | 28.3만 |
|---|
| 2025.12.24 | ₩20,170 | ₩20,391 | ₩20,143 | ₩20,170 | 0.00% | 30.3만 |
|---|
| 2025.12.23 | ₩19,929 | ₩20,197 | ₩19,769 | ₩20,184 | +1.28% | 59.4만 |
|---|
| 2025.12.22 | ₩19,862 | ₩20,143 | ₩19,795 | ₩19,929 | +0.34% | 99.2만 |
|---|
| 2025.12.19 | ₩19,327 | ₩19,876 | ₩19,273 | ₩19,702 | +1.94% | 126.6만 |
|---|
| 2025.12.18 | ₩19,354 | ₩19,595 | ₩19,307 | ₩19,394 | +0.21% | 75.7만 |
|---|
| 2025.12.17 | ₩19,581 | ₩19,849 | ₩19,019 | ₩19,367 | -1.09% | 91.6만 |
|---|
| 2025.12.16 | ₩19,635 | ₩19,802 | ₩19,233 | ₩19,354 | -1.43% | 88.2만 |
|---|
| 2025.12.15 | ₩20,036 | ₩20,050 | ₩19,621 | ₩19,849 | -0.94% | 62.3만 |
|---|
| 2025.12.12 | ₩20,036 | ₩20,210 | ₩19,434 | ₩19,929 | -0.53% | 92만 |
|---|
| 2025.12.11 | ₩19,809 | ₩20,063 | ₩19,571 | ₩20,010 | +1.01% | 93.2만 |
|---|
| 2025.12.10 | ₩19,902 | ₩20,090 | ₩19,675 | ₩19,996 | +0.47% | 83.6만 |
|---|
| 2025.12.09 | ₩19,314 | ₩19,929 | ₩19,086 | ₩19,862 | +2.84% | 90.4만 |
|---|
| 2025.12.08 | ₩19,902 | ₩20,063 | ₩19,213 | ₩19,287 | -3.09% | 50.9만 |
|---|
| 2025.12.05 | ₩19,728 | ₩20,063 | ₩19,635 | ₩19,902 | +0.88% | 63.6만 |
|---|
| 2025.12.04 | ₩19,769 | ₩20,003 | ₩19,541 | ₩19,702 | -0.34% | 136.7만 |
|---|
| 2025.12.03 | ₩18,671 | ₩19,795 | ₩18,508 | ₩19,715 | +5.59% | 224.9만 |
|---|
| 2025.12.02 | ₩18,644 | ₩18,698 | ₩18,390 | ₩18,658 | +0.07% | 65.1만 |
|---|
| 2025.12.01 | ₩18,738 | ₩19,006 | ₩18,551 | ₩18,684 | -0.29% | 76.3만 |
|---|
| 2025.11.28 | ₩18,684 | ₩19,059 | ₩18,577 | ₩18,658 | -0.14% | 28.1만 |
|---|
| 2025.11.26 | ₩19,300 | ₩19,340 | ₩18,644 | ₩18,738 | -2.91% | 52.6만 |
|---|
| 2025.11.25 | ₩19,119 | ₩19,407 | ₩18,484 | ₩19,206 | +0.46% | 89.3만 |
|---|
| 2025.11.24 | ₩18,390 | ₩19,253 | ₩18,176 | ₩19,166 | +4.22% | 105.1만 |
|---|
| 2025.11.21 | ₩18,055 | ₩18,551 | ₩17,734 | ₩18,457 | +2.22% | 73.3만 |
|---|
| 2025.11.20 | ₩19,073 | ₩19,407 | ₩17,908 | ₩17,922 | -6.04% | 114.4만 |
|---|
| 2025.11.19 | ₩18,751 | ₩19,006 | ₩18,484 | ₩18,698 | -0.29% | 92.3만 |
|---|
| 2025.11.18 | ₩18,751 | ₩19,273 | ₩18,551 | ₩19,073 | +1.71% | 205.6만 |
|---|
| 2025.11.17 | ₩18,417 | ₩18,845 | ₩18,296 | ₩18,631 | +1.16% | 151만 |
|---|
| 2025.11.14 | ₩18,484 | ₩19,407 | ₩18,390 | ₩18,403 | -0.43% | 159만 |
|---|
| 2025.11.13 | ₩17,400 | ₩18,738 | ₩17,092 | ₩18,698 | +7.46% | 264.6만 |
|---|
| 2025.11.12 | ₩17,694 | ₩17,694 | ₩17,266 | ₩17,440 | -1.44% | 127만 |
|---|
| 2025.11.11 | ₩17,614 | ₩18,029 | ₩17,306 | ₩17,801 | +1.06% | 173.3만 |
|---|
| 2025.11.10 | ₩16,570 | ₩17,741 | ₩16,342 | ₩17,620 | +6.34% | 136.1만 |
|---|
| 2025.11.07 | ₩16,637 | ₩16,864 | ₩16,382 | ₩16,570 | -0.40% | 112.6만 |
|---|
| 2025.11.06 | ₩16,677 | ₩17,199 | ₩16,342 | ₩16,623 | -0.32% | 58.7만 |
|---|
| 2025.11.05 | ₩16,329 | ₩16,771 | ₩16,329 | ₩16,677 | +2.13% | 55.8만 |
|---|
| 2025.11.04 | ₩16,329 | ₩16,828 | ₩15,850 | ₩16,476 | +0.90% | 119.7만 |
|---|
| 2025.11.03 | ₩16,945 | ₩17,038 | ₩16,623 | ₩16,784 | -0.95% | 69.6만 |
|---|
| 2025.10.31 | ₩18,203 | ₩18,296 | ₩16,878 | ₩16,891 | -7.21% | 97.2만 |
|---|
| 2025.10.30 | ₩18,671 | ₩18,805 | ₩18,082 | ₩18,310 | -1.94% | 171.9만 |
|---|
| 2025.10.29 | ₩17,453 | ₩19,407 | ₩17,052 | ₩18,872 | +8.13% | 573.8만 |
|---|
| 2025.10.28 | ₩16,744 | ₩16,864 | ₩16,429 | ₩16,516 | -1.36% | 52.8만 |
|---|
| 2025.10.27 | ₩16,730 | ₩16,851 | ₩16,275 | ₩16,811 | +0.48% | 80만 |
|---|
| 2025.10.24 | ₩16,249 | ₩16,704 | ₩16,155 | ₩16,623 | +2.31% | 85.5만 |
|---|
| 2025.10.23 | ₩15,646 | ₩16,663 | ₩15,526 | ₩16,208 | +3.59% | 122.7만 |
|---|
| 2025.10.22 | ₩15,713 | ₩15,820 | ₩15,271 | ₩15,365 | -2.21% | 70.5만 |
|---|
| 2025.10.21 | ₩15,258 | ₩15,646 | ₩15,045 | ₩15,512 | +1.67% | 93.8만 |
|---|
| 2025.10.20 | ₩14,207 | ₩15,205 | ₩14,207 | ₩15,191 | +6.92% | 84만 |
|---|
| 2025.10.17 | ₩14,013 | ₩14,375 | ₩13,946 | ₩14,241 | +1.62% | 59.3만 |
|---|
| 2025.10.16 | ₩14,201 | ₩14,254 | ₩13,679 | ₩14,094 | -0.75% | 128.8만 |
|---|
| 2025.10.15 | ₩14,161 | ₩14,341 | ₩13,759 | ₩13,933 | -1.61% | 92.2만 |
|---|
| 2025.10.14 | ₩13,398 | ₩14,355 | ₩13,398 | ₩13,987 | +4.40% | 94.6만 |
|---|
| 2025.10.13 | ₩14,067 | ₩14,294 | ₩13,424 | ₩13,746 | -2.28% | 83.9만 |
|---|
| 2025.10.10 | ₩14,054 | ₩15,107 | ₩13,853 | ₩13,920 | -0.95% | 187.6만 |
|---|