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 | ₩31,020 | ₩31,314 | ₩30,139 | ₩30,406 | -1.98% | 203.5만 |
| 2026.10.08 | ₩31,648 | ₩31,995 | ₩30,740 | ₩31,020 | -1.98% | 263.2만 |
| 2026.10.07 | ₩32,195 | ₩32,582 | ₩31,421 | ₩31,541 | -2.03% | 259.6만 |
| 2026.10.06 | ₩31,750 | ₩33,370 | ₩31,518 | ₩32,715 | +3.04% | 365.1만 |
| 2026.10.05 | ₩32,435 | ₩33,516 | ₩32,048 | ₩32,142 | -0.91% | 297.9만 |
| 2026.10.02 | ₩33,076 | ₩34,731 | ₩32,649 | ₩32,929 | -0.44% | 323만 |
| 2026.10.01 | ₩33,837 | ₩34,197 | ₩32,515 | ₩33,283 | -1.64% | 299.4만 |
| 2026.09.30 | ₩36,039 | ₩36,353 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,997 |
| -5.67% |
| 439만 |
| 2026.09.29 | ₩38,201 | ₩38,609 | ₩34,397 | ₩35,358 | -7.44% | 533.2만 |
|---|
| 2026.09.28 | ₩43,407 | ₩43,407 | ₩39,710 | ₩39,790 | -8.33% | 235.2만 |
|---|
| 2026.09.25 | ₩43,594 | ₩44,408 | ₩42,646 | ₩42,886 | -1.62% | 140.5만 |
|---|
| 2026.09.24 | ₩44,034 | ₩44,288 | ₩43,167 | ₩43,741 | -0.67% | 149.6만 |
|---|
| 2026.09.23 | ₩43,928 | ₩44,155 | ₩42,860 | ₩43,794 | -0.30% | 99.9만 |
|---|
| 2026.09.22 | ₩43,514 | ₩44,889 | ₩43,247 | ₩44,168 | +1.50% | 197만 |
|---|
| 2026.09.21 | ₩43,554 | ₩43,814 | ₩42,713 | ₩43,247 | -0.70% | 181.4만 |
|---|
| 2026.09.18 | ₩43,087 | ₩44,021 | ₩42,820 | ₩43,487 | +0.93% | 324.5만 |
|---|
| 2026.09.17 | ₩43,087 | ₩44,034 | ₩42,286 | ₩43,367 | +0.65% | 250.8만 |
|---|
| 2026.09.16 | ₩43,127 | ₩43,561 | ₩41,044 | ₩42,032 | -2.54% | 128.2만 |
|---|
| 2026.09.15 | ₩43,634 | ₩44,504 | ₩42,620 | ₩42,833 | -1.84% | 161.6만 |
|---|
| 2026.09.14 | ₩44,241 | ₩44,268 | ₩42,381 | ₩43,701 | -1.22% | 179.2만 |
|---|
| 2026.09.11 | ₩45,656 | ₩46,584 | ₩44,515 | ₩44,769 | -1.94% | 131.8만 |
|---|
| 2026.09.10 | ₩45,930 | ₩46,504 | ₩44,648 | ₩45,142 | -1.71% | 101.7만 |
|---|
| 2026.09.09 | ₩45,649 | ₩47,318 | ₩45,649 | ₩46,317 | +1.46% | 136.1만 |
|---|
| 2026.09.08 | ₩46,717 | ₩47,251 | ₩45,507 | ₩45,623 | -2.34% | 147.2만 |
|---|
| 2026.09.04 | ₩45,770 | ₩46,584 | ₩45,302 | ₩46,384 | +1.34% | 161.8만 |
|---|
| 2026.09.03 | ₩45,903 | ₩46,530 | ₩45,383 | ₩46,050 | +0.32% | 185.2만 |
|---|
| 2026.09.02 | ₩46,143 | ₩47,064 | ₩44,728 | ₩46,370 | +0.49% | 108.7만 |
|---|
| 2026.09.01 | ₩46,717 | ₩47,318 | ₩45,950 | ₩46,344 | -0.80% | 150.8만 |
|---|
| 2026.08.31 | ₩47,011 | ₩47,345 | ₩46,117 | ₩46,864 | -0.31% | 174.5만 |
|---|
| 2026.08.28 | ₩46,998 | ₩47,078 | ₩45,794 | ₩45,970 | -2.19% | 130.4만 |
|---|
| 2026.08.27 | ₩44,815 | ₩46,851 | ₩43,954 | ₩46,757 | +4.33% | 135.8만 |
|---|
| 2026.08.26 | ₩44,155 | ₩45,076 | ₩43,380 | ₩44,902 | +1.69% | 176.2만 |
|---|
| 2026.08.25 | ₩44,929 | ₩46,010 | ₩43,914 | ₩44,688 | -0.53% | 177.9만 |
|---|
| 2026.08.24 | ₩43,767 | ₩45,469 | ₩42,913 | ₩44,608 | +1.92% | 286.5만 |
|---|
| 2026.08.21 | ₩44,048 | ₩44,515 | ₩42,780 | ₩44,088 | +0.09% | 180.3만 |
|---|
| 2026.08.20 | ₩44,955 | ₩45,990 | ₩43,541 | ₩43,674 | -2.85% | 176.2만 |
|---|
| 2026.08.19 | ₩47,919 | ₩47,919 | ₩44,695 | ₩44,775 | -6.56% | 289.4만 |
|---|
| 2026.08.18 | ₩47,652 | ₩48,052 | ₩46,370 | ₩47,104 | -1.15% | 161.2만 |
|---|
| 2026.08.17 | ₩49,187 | ₩49,307 | ₩47,491 | ₩47,758 | -2.90% | 164.6만 |
|---|
| 2026.08.14 | ₩48,172 | ₩49,147 | ₩47,718 | ₩48,466 | +0.61% | 181.3만 |
|---|
| 2026.08.13 | ₩45,936 | ₩48,079 | ₩45,383 | ₩47,919 | +4.31% | 182.9만 |
|---|
| 2026.08.12 | ₩48,613 | ₩48,973 | ₩46,410 | ₩46,477 | -4.39% | 179.7만 |
|---|
| 2026.08.11 | ₩47,732 | ₩49,080 | ₩46,717 | ₩48,065 | +0.70% | 319.5만 |
|---|
| 2026.08.10 | ₩42,713 | ₩48,853 | ₩42,526 | ₩47,772 | +11.84% | 888.2만 |
|---|
| 2026.08.07 | ₩38,522 | ₩39,456 | ₩38,508 | ₩38,735 | +0.55% | 157.7만 |
|---|
| 2026.08.06 | ₩37,974 | ₩39,363 | ₩37,494 | ₩38,508 | +1.41% | 124.8만 |
|---|
| 2026.08.05 | ₩38,762 | ₩38,989 | ₩37,561 | ₩37,574 | -3.06% | 158.4만 |
|---|
| 2026.08.04 | ₩37,748 | ₩38,855 | ₩37,334 | ₩38,402 | +1.73% | 231.3만 |
|---|
| 2026.08.03 | ₩35,492 | ₩37,294 | ₩34,758 | ₩37,080 | +4.48% | 150.8만 |
|---|
| 2026.07.31 | ₩36,173 | ₩36,600 | ₩34,798 | ₩35,986 | -0.52% | 131.3만 |
|---|
| 2026.07.30 | ₩33,623 | ₩35,492 | ₩33,583 | ₩35,292 | +4.96% | 201만 |
|---|
| 2026.07.29 | ₩34,210 | ₩34,577 | ₩32,529 | ₩32,582 | -4.76% | 167.4만 |
|---|
| 2026.07.28 | ₩35,559 | ₩35,559 | ₩33,463 | ₩34,104 | -4.09% | 196.2만 |
|---|
| 2026.07.27 | ₩36,840 | ₩37,627 | ₩35,211 | ₩35,866 | -2.64% | 146.9만 |
|---|
| 2026.07.24 | ₩37,527 | ₩38,335 | ₩36,693 | ₩36,867 | -1.76% | 153.8만 |
|---|
| 2026.07.23 | ₩38,068 | ₩38,789 | ₩37,067 | ₩37,214 | -2.24% | 185.7만 |
|---|
| 2026.07.22 | ₩37,814 | ₩39,102 | ₩37,814 | ₩38,615 | +2.12% | 211만 |
|---|
| 2026.07.21 | ₩37,254 | ₩38,388 | ₩36,706 | ₩38,001 | +2.01% | 236.3만 |
|---|
| 2026.07.20 | ₩37,494 | ₩37,627 | ₩36,079 | ₩36,346 | -3.06% | 132.4만 |
|---|
| 2026.07.17 | ₩36,666 | ₩38,161 | ₩36,146 | ₩37,360 | +1.89% | 185.2만 |
|---|
| 2026.07.16 | ₩37,988 | ₩38,629 | ₩36,853 | ₩37,214 | -2.04% | 174.2만 |
|---|
| 2026.07.15 | ₩40,017 | ₩40,017 | ₩37,120 | ₩38,562 | -3.64% | 169.9만 |
|---|
| 2026.07.14 | ₩38,855 | ₩39,176 | ₩38,121 | ₩39,096 | +0.62% | 136.8만 |
|---|
| 2026.07.13 | ₩38,081 | ₩38,842 | ₩37,387 | ₩37,641 | -1.16% | 180.1만 |
|---|
| 2026.07.10 | ₩37,708 | ₩38,588 | ₩37,387 | ₩38,201 | +1.31% | 179.4만 |
|---|
| 2026.07.09 | ₩36,813 | ₩37,841 | ₩36,379 | ₩37,214 | +1.09% | 155.5만 |
|---|
| 2026.07.08 | ₩37,334 | ₩38,322 | ₩34,985 | ₩36,306 | -2.75% | 305.8만 |
|---|
| 2026.07.07 | ₩36,522 | ₩38,755 | ₩36,390 | ₩37,067 | +1.49% | 234.4만 |
|---|
| 2026.07.06 | ₩37,320 | ₩38,735 | ₩36,246 | ₩36,880 | -1.18% | 218.9만 |
|---|
| 2026.07.02 | ₩38,709 | ₩39,096 | ₩36,186 | ₩37,240 | -3.79% | 208.7만 |
|---|
| 2026.07.01 | ₩38,922 | ₩40,377 | ₩38,241 | ₩38,442 | -1.23% | 246.8만 |
|---|
| 2026.06.30 | ₩39,723 | ₩40,457 | ₩38,882 | ₩39,950 | +0.57% | 315.3만 |
|---|
| 2026.06.29 | ₩37,761 | ₩38,175 | ₩37,140 | ₩38,028 | +0.71% | 339.8만 |
|---|
| 2026.06.26 | ₩35,932 | ₩37,854 | ₩35,785 | ₩37,694 | +4.90% | 611.9만 |
|---|
| 2026.06.25 | ₩33,610 | ₩36,613 | ₩33,470 | ₩36,012 | +7.15% | 527.7만 |
|---|
| 2026.06.24 | ₩33,129 | ₩33,837 | ₩32,235 | ₩33,596 | +1.41% | 261.1만 |
|---|
| 2026.06.23 | ₩32,542 | ₩33,837 | ₩32,168 | ₩33,463 | +2.83% | 159.5만 |
|---|
| 2026.06.22 | ₩32,796 | ₩33,583 | ₩31,848 | ₩33,450 | +1.99% | 140.1만 |
|---|
| 2026.06.18 | ₩32,702 | ₩33,089 | ₩31,447 | ₩32,756 | +0.16% | 635.9만 |
|---|
| 2026.06.17 | ₩33,316 | ₩33,858 | ₩32,021 | ₩32,061 | -3.77% | 171.3만 |
|---|
| 2026.06.16 | ₩34,718 | ₩35,305 | ₩33,036 | ₩33,289 | -4.11% | 143만 |
|---|
| 2026.06.15 | ₩36,867 | ₩36,960 | ₩34,638 | ₩34,851 | -5.47% | 277.5만 |
|---|
| 2026.06.12 | ₩32,809 | ₩35,505 | ₩32,742 | ₩35,372 | +7.81% | 344.3만 |
|---|
| 2026.06.11 | ₩31,941 | ₩33,490 | ₩31,768 | ₩33,183 | +3.89% | 218.5만 |
|---|
| 2026.06.10 | ₩32,101 | ₩32,502 | ₩31,301 | ₩31,407 | -2.16% | 153.6만 |
|---|
| 2026.06.09 | ₩33,943 | ₩34,097 | ₩31,247 | ₩32,115 | -5.39% | 117.8만 |
|---|
| 2026.06.08 | ₩33,236 | ₩34,077 | ₩32,918 | ₩33,543 | +0.92% | 116.4만 |
|---|
| 2026.06.05 | ₩33,423 | ₩33,423 | ₩31,501 | ₩31,901 | -4.55% | 143.6만 |
|---|
| 2026.06.04 | ₩33,009 | ₩33,930 | ₩32,395 | ₩33,810 | +2.43% | 116.6만 |
|---|
| 2026.06.03 | ₩34,010 | ₩34,010 | ₩32,702 | ₩33,370 | -1.88% | 146.8만 |
|---|
| 2026.06.02 | ₩32,569 | ₩33,596 | ₩32,475 | ₩32,996 | +1.31% | 122.7만 |
|---|
| 2026.06.01 | ₩32,155 | ₩33,370 | ₩31,688 | ₩32,569 | +1.29% | 214.4만 |
|---|
| 2026.05.29 | ₩32,155 | ₩32,956 | ₩31,981 | ₩32,502 | +1.08% | 225.5만 |
|---|
| 2026.05.28 | ₩33,423 | ₩33,423 | ₩32,235 | ₩32,408 | -3.04% | 156.1만 |
|---|
| 2026.05.27 | ₩34,424 | ₩34,744 | ₩33,183 | ₩33,690 | -2.13% | 125.3만 |
|---|
| 2026.05.26 | ₩33,917 | ₩35,238 | ₩33,370 | ₩34,557 | +1.89% | 171.1만 |
|---|
| 2026.05.22 | ₩35,091 | ₩35,131 | ₩34,210 | ₩34,384 | -2.02% | 133.5만 |
|---|
| 2026.05.21 | ₩34,577 | ₩35,131 | ₩33,877 | ₩35,091 | +1.49% | 215.1만 |
|---|
| 2026.05.20 | ₩34,237 | ₩35,211 | ₩33,930 | ₩34,838 | +1.75% | 347.8만 |
|---|
| 2026.05.19 | ₩34,718 | ₩34,878 | ₩33,543 | ₩33,917 | -2.31% | 279만 |
|---|
| 2026.05.18 | ₩33,863 | ₩35,238 | ₩33,690 | ₩34,691 | +2.44% | 238만 |
|---|
| 2026.05.15 | ₩33,917 | ₩34,504 | ₩33,463 | ₩33,983 | +0.20% | 168.4만 |
|---|
| 2026.05.14 | ₩35,465 | ₩35,735 | ₩34,344 | ₩34,691 | -2.18% | 145.8만 |
|---|
| 2026.05.13 | ₩36,039 | ₩36,373 | ₩35,385 | ₩35,625 | -1.15% | 233.8만 |
|---|
| 2026.05.12 | ₩33,837 | ₩36,019 | ₩32,862 | ₩35,825 | +5.88% | 192.5만 |
|---|
| 2026.05.11 | ₩31,140 | ₩34,597 | ₩31,140 | ₩33,943 | +9.00% | 272.2만 |
|---|
| 2026.05.08 | ₩31,501 | ₩31,835 | ₩30,787 | ₩30,833 | -2.12% | 196.8만 |
|---|
| 2026.05.07 | ₩32,635 | ₩33,169 | ₩31,140 | ₩31,167 | -4.50% | 190.9만 |
|---|
| 2026.05.06 | ₩32,475 | ₩33,596 | ₩31,736 | ₩33,089 | +1.89% | 128.1만 |
|---|
| 2026.05.05 | ₩32,462 | ₩32,729 | ₩31,741 | ₩32,582 | +0.37% | 237.2만 |
|---|
| 2026.05.04 | ₩32,916 | ₩33,289 | ₩31,528 | ₩32,182 | -2.23% | 146만 |
|---|
| 2026.05.01 | ₩32,796 | ₩33,356 | ₩31,797 | ₩33,022 | +0.69% | 131.4만 |
|---|
| 2026.04.30 | ₩32,502 | ₩33,476 | ₩31,901 | ₩33,289 | +2.42% | 280.6만 |
|---|
| 2026.04.29 | ₩33,530 | ₩34,222 | ₩32,235 | ₩32,368 | -3.46% | 160.5만 |
|---|
| 2026.04.28 | ₩33,249 | ₩33,830 | ₩33,022 | ₩33,383 | +0.40% | 123.5만 |
|---|
| 2026.04.27 | ₩32,635 | ₩33,285 | ₩32,262 | ₩33,143 | +1.55% | 167.4만 |
|---|
| 2026.04.24 | ₩31,461 | ₩32,882 | ₩30,887 | ₩32,622 | +3.69% | 135.3만 |
|---|
| 2026.04.23 | ₩31,808 | ₩32,302 | ₩30,833 | ₩31,528 | -0.88% | 139만 |
|---|
| 2026.04.22 | ₩32,315 | ₩32,836 | ₩31,301 | ₩31,648 | -2.07% | 169.5만 |
|---|
| 2026.04.21 | ₩31,794 | ₩32,342 | ₩31,379 | ₩31,861 | +0.21% | 138.8만 |
|---|
| 2026.04.20 | ₩31,981 | ₩32,288 | ₩30,793 | ₩31,407 | -1.79% | 126.2만 |
|---|
| 2026.04.17 | ₩31,514 | ₩33,770 | ₩31,221 | ₩32,422 | +2.88% | 282.7만 |
|---|
| 2026.04.16 | ₩30,566 | ₩31,461 | ₩30,553 | ₩31,381 | +2.66% | 160.4만 |
|---|
| 2026.04.15 | ₩30,580 | ₩32,155 | ₩30,478 | ₩31,007 | +1.40% | 256.7만 |
|---|
| 2026.04.14 | ₩30,967 | ₩31,968 | ₩30,366 | ₩31,034 | +0.22% | 207.5만 |
|---|
| 2026.04.13 | ₩30,500 | ₩31,427 | ₩30,233 | ₩30,980 | +1.58% | 150.1만 |
|---|
| 2026.04.10 | ₩31,621 | ₩32,021 | ₩30,433 | ₩30,700 | -2.91% | 145만 |
|---|
| 2026.04.09 | ₩31,621 | ₩32,849 | ₩31,501 | ₩31,781 | +0.51% | 207.2만 |
|---|
| 2026.04.08 | ₩30,446 | ₩33,169 | ₩30,306 | ₩32,101 | +5.44% | 476.7만 |
|---|
| 2026.04.07 | ₩28,284 | ₩28,965 | ₩27,459 | ₩28,938 | +2.31% | 112.8만 |
|---|
| 2026.04.06 | ₩29,859 | ₩30,273 | ₩28,244 | ₩28,284 | -5.27% | 103만 |
|---|
| 2026.04.02 | ₩29,419 | ₩30,460 | ₩28,658 | ₩30,219 | +2.72% | 164.7만 |
|---|
| 2026.04.01 | ₩28,658 | ₩29,726 | ₩28,431 | ₩29,419 | +2.65% | 168.4만 |
|---|
| 2026.03.31 | ₩28,324 | ₩28,865 | ₩28,070 | ₩28,658 | +1.18% | 289.4만 |
|---|
| 2026.03.30 | ₩29,245 | ₩29,539 | ₩27,550 | ₩27,777 | -5.02% | 154만 |
|---|
| 2026.03.27 | ₩28,511 | ₩29,232 | ₩28,271 | ₩28,711 | +0.70% | 221.9만 |
|---|
| 2026.03.26 | ₩29,338 | ₩29,726 | ₩27,950 | ₩28,604 | -2.50% | 259.5만 |
|---|
| 2026.03.25 | ₩29,445 | ₩30,405 | ₩29,405 | ₩29,832 | +1.31% | 197.5만 |
|---|
| 2026.03.24 | ₩28,885 | ₩29,732 | ₩28,431 | ₩29,565 | +2.36% | 229.6만 |
|---|
| 2026.03.23 | ₩28,030 | ₩30,046 | ₩27,763 | ₩29,272 | +4.43% | 253.2만 |
|---|
| 2026.03.20 | ₩28,030 | ₩28,324 | ₩27,316 | ₩27,550 | -1.71% | 301.7만 |
|---|
| 2026.03.19 | ₩27,283 | ₩28,437 | ₩26,949 | ₩28,110 | +3.03% | 234.6만 |
|---|
| 2026.03.18 | ₩27,470 | ₩27,710 | ₩27,056 | ₩27,390 | -0.29% | 175.9만 |
|---|
| 2026.03.17 | ₩27,510 | ₩28,458 | ₩27,310 | ₩27,710 | +0.73% | 223.8만 |
|---|
| 2026.03.16 | ₩26,295 | ₩27,550 | ₩25,975 | ₩27,510 | +4.62% | 318.4만 |
|---|
| 2026.03.13 | ₩25,721 | ₩26,002 | ₩24,687 | ₩25,548 | -0.67% | 266.8만 |
|---|
| 2026.03.12 | ₩26,936 | ₩26,976 | ₩24,640 | ₩25,721 | -4.51% | 406.2만 |
|---|
| 2026.03.11 | ₩26,976 | ₩27,550 | ₩26,349 | ₩27,350 | +1.39% | 182.5만 |
|---|
| 2026.03.10 | ₩27,990 | ₩28,711 | ₩27,697 | ₩27,950 | -0.14% | 180.2만 |
|---|
| 2026.03.09 | ₩27,697 | ₩28,224 | ₩26,562 | ₩27,683 | -0.05% | 276.2만 |
|---|
| 2026.03.06 | ₩29,312 | ₩29,365 | ₩27,683 | ₩27,844 | -5.01% | 261.4만 |
|---|
| 2026.03.05 | ₩30,099 | ₩30,740 | ₩28,978 | ₩29,392 | -2.35% | 273.2만 |
|---|
| 2026.03.04 | ₩31,234 | ₩31,528 | ₩30,073 | ₩30,153 | -3.46% | 336.1만 |
|---|
| 2026.03.03 | ₩32,609 | ₩32,609 | ₩30,033 | ₩31,221 | -4.26% | 388.4만 |
|---|
| 2026.03.02 | ₩33,636 | ₩33,636 | ₩32,195 | ₩32,956 | -2.02% | 357.1만 |
|---|
| 2026.02.27 | ₩33,610 | ₩33,983 | ₩33,223 | ₩33,436 | -0.52% | 135.3만 |
|---|
| 2026.02.26 | ₩34,110 | ₩34,244 | ₩33,156 | ₩33,556 | -1.62% | 130.8만 |
|---|
| 2026.02.25 | ₩35,625 | ₩35,839 | ₩34,464 | ₩34,584 | -2.92% | 117.6만 |
|---|
| 2026.02.24 | ₩34,824 | ₩35,505 | ₩34,210 | ₩35,185 | +1.03% | 227.5만 |
|---|
| 2026.02.23 | ₩32,822 | ₩34,796 | ₩32,822 | ₩34,771 | +5.94% | 181만 |
|---|
| 2026.02.20 | ₩32,155 | ₩33,042 | ₩32,008 | ₩32,569 | +1.29% | 157.4만 |
|---|
| 2026.02.19 | ₩33,343 | ₩33,650 | ₩32,208 | ₩32,302 | -3.12% | 166.2만 |
|---|
| 2026.02.18 | ₩33,009 | ₩33,540 | ₩31,861 | ₩32,929 | -0.24% | 230.9만 |
|---|
| 2026.02.17 | ₩29,072 | ₩32,435 | ₩28,404 | ₩32,262 | +10.97% | 654.2만 |
|---|
| 2026.02.13 | ₩27,003 | ₩28,538 | ₩26,976 | ₩27,803 | +2.97% | 176.8만 |
|---|
| 2026.02.12 | ₩28,498 | ₩28,765 | ₩26,842 | ₩27,390 | -3.89% | 185.6만 |
|---|
| 2026.02.11 | ₩28,030 | ₩28,831 | ₩27,643 | ₩28,551 | +1.86% | 211.3만 |
|---|
| 2026.02.10 | ₩27,990 | ₩28,030 | ₩26,829 | ₩27,503 | -1.74% | 128.5만 |
|---|
| 2026.02.09 | ₩27,830 | ₩28,498 | ₩27,830 | ₩27,950 | +0.43% | 102.8만 |
|---|
| 2026.02.06 | ₩27,043 | ₩28,164 | ₩26,910 | ₩27,857 | +3.01% | 101만 |
|---|
| 2026.02.05 | ₩26,716 | ₩27,203 | ₩26,155 | ₩26,869 | +0.57% | 89.4만 |
|---|
| 2026.02.04 | ₩27,777 | ₩28,017 | ₩26,696 | ₩27,296 | -1.73% | 150.1만 |
|---|
| 2026.02.03 | ₩27,577 | ₩28,097 | ₩26,936 | ₩27,830 | +0.92% | 174.3만 |
|---|
| 2026.02.02 | ₩25,788 | ₩27,885 | ₩25,668 | ₩27,443 | +6.42% | 153.5만 |
|---|
| 2026.01.30 | ₩25,988 | ₩26,582 | ₩25,654 | ₩26,268 | +1.08% | 71.1만 |
|---|
| 2026.01.29 | ₩26,656 | ₩27,189 | ₩25,868 | ₩26,255 | -1.50% | 107.4만 |
|---|
| 2026.01.28 | ₩27,310 | ₩27,617 | ₩25,604 | ₩25,761 | -5.67% | 133.1만 |
|---|
| 2026.01.27 | ₩27,096 | ₩27,443 | ₩26,495 | ₩26,629 | -1.72% | 82.3만 |
|---|
| 2026.01.26 | ₩27,363 | ₩27,363 | ₩26,602 | ₩27,043 | -1.17% | 109.4만 |
|---|
| 2026.01.23 | ₩27,230 | ₩27,897 | ₩27,076 | ₩27,243 | +0.05% | 170만 |
|---|
| 2026.01.22 | ₩26,362 | ₩26,856 | ₩26,028 | ₩26,829 | +1.77% | 174.7만 |
|---|
| 2026.01.21 | ₩25,361 | ₩27,169 | ₩24,934 | ₩26,482 | +4.42% | 214만 |
|---|
| 2026.01.20 | ₩24,373 | ₩24,653 | ₩24,079 | ₩24,487 | +0.47% | 48.6만 |
|---|
| 2026.01.16 | ₩24,627 | ₩24,640 | ₩23,799 | ₩24,253 | -1.52% | 117.7만 |
|---|
| 2026.01.15 | ₩24,200 | ₩24,760 | ₩23,946 | ₩24,627 | +1.77% | 67.3만 |
|---|
| 2026.01.14 | ₩24,013 | ₩24,840 | ₩23,746 | ₩24,413 | +1.67% | 133.8만 |
|---|
| 2026.01.13 | ₩23,999 | ₩24,026 | ₩23,012 | ₩23,719 | -1.17% | 146.2만 |
|---|
| 2026.01.12 | ₩23,626 | ₩24,013 | ₩23,332 | ₩23,759 | +0.56% | 87만 |
|---|
| 2026.01.09 | ₩24,026 | ₩24,026 | ₩23,265 | ₩23,546 | -2.00% | 135.1만 |
|---|
| 2026.01.08 | ₩22,024 | ₩23,799 | ₩21,890 | ₩23,572 | +7.03% | 202.3만 |
|---|
| 2026.01.07 | ₩21,984 | ₩22,197 | ₩21,590 | ₩21,784 | -0.91% | 114.9만 |
|---|
| 2026.01.06 | ₩21,637 | ₩22,157 | ₩21,490 | ₩22,144 | +2.34% | 81.4만 |
|---|
| 2026.01.05 | ₩21,343 | ₩21,817 | ₩20,689 | ₩21,517 | +0.81% | 93.7만 |
|---|
| 2026.01.02 | ₩20,903 | ₩21,143 | ₩20,497 | ₩21,076 | +0.83% | 65만 |
|---|
| 2025.12.31 | ₩20,903 | ₩21,130 | ₩20,642 | ₩20,903 | 0.00% | 75.5만 |
|---|
| 2025.12.30 | ₩20,422 | ₩20,876 | ₩20,302 | ₩20,863 | +2.16% | 67.4만 |
|---|
| 2025.12.29 | ₩20,235 | ₩20,395 | ₩20,115 | ₩20,329 | +0.46% | 50만 |
|---|
| 2025.12.26 | ₩20,022 | ₩20,202 | ₩19,982 | ₩20,142 | +0.60% | 28.3만 |
|---|
| 2025.12.24 | ₩20,115 | ₩20,335 | ₩20,088 | ₩20,115 | 0.00% | 30.3만 |
|---|
| 2025.12.23 | ₩19,875 | ₩20,142 | ₩19,715 | ₩20,128 | +1.28% | 59.4만 |
|---|
| 2025.12.22 | ₩19,808 | ₩20,088 | ₩19,741 | ₩19,875 | +0.34% | 99.2만 |
|---|
| 2025.12.19 | ₩19,274 | ₩19,821 | ₩19,221 | ₩19,648 | +1.94% | 126.6만 |
|---|
| 2025.12.18 | ₩19,301 | ₩19,541 | ₩19,254 | ₩19,341 | +0.21% | 75.7만 |
|---|
| 2025.12.17 | ₩19,528 | ₩19,795 | ₩18,967 | ₩19,314 | -1.09% | 91.6만 |
|---|
| 2025.12.16 | ₩19,581 | ₩19,748 | ₩19,181 | ₩19,301 | -1.43% | 88.2만 |
|---|
| 2025.12.15 | ₩19,982 | ₩19,995 | ₩19,568 | ₩19,795 | -0.94% | 62.3만 |
|---|
| 2025.12.12 | ₩19,982 | ₩20,155 | ₩19,381 | ₩19,875 | -0.53% | 92만 |
|---|
| 2025.12.11 | ₩19,755 | ₩20,008 | ₩19,517 | ₩19,955 | +1.01% | 93.2만 |
|---|
| 2025.12.10 | ₩19,848 | ₩20,035 | ₩19,621 | ₩19,942 | +0.47% | 83.6만 |
|---|
| 2025.12.09 | ₩19,261 | ₩19,875 | ₩19,034 | ₩19,808 | +2.84% | 90.4만 |
|---|
| 2025.12.08 | ₩19,848 | ₩20,008 | ₩19,161 | ₩19,234 | -3.09% | 50.9만 |
|---|
| 2025.12.05 | ₩19,675 | ₩20,008 | ₩19,581 | ₩19,848 | +0.88% | 63.6만 |
|---|
| 2025.12.04 | ₩19,715 | ₩19,948 | ₩19,488 | ₩19,648 | -0.34% | 136.7만 |
|---|
| 2025.12.03 | ₩18,620 | ₩19,741 | ₩18,457 | ₩19,661 | +5.59% | 224.9만 |
|---|
| 2025.12.02 | ₩18,593 | ₩18,647 | ₩18,340 | ₩18,607 | +0.07% | 65.1만 |
|---|
| 2025.12.01 | ₩18,687 | ₩18,954 | ₩18,500 | ₩18,634 | -0.29% | 76.3만 |
|---|
| 2025.11.28 | ₩18,634 | ₩19,007 | ₩18,527 | ₩18,607 | -0.14% | 28.1만 |
|---|
| 2025.11.26 | ₩19,248 | ₩19,288 | ₩18,593 | ₩18,687 | -2.91% | 52.6만 |
|---|
| 2025.11.25 | ₩19,067 | ₩19,354 | ₩18,433 | ₩19,154 | +0.46% | 89.3만 |
|---|
| 2025.11.24 | ₩18,340 | ₩19,201 | ₩18,126 | ₩19,114 | +4.22% | 105.1만 |
|---|
| 2025.11.21 | ₩18,006 | ₩18,500 | ₩17,686 | ₩18,407 | +2.22% | 73.3만 |
|---|
| 2025.11.20 | ₩19,021 | ₩19,354 | ₩17,859 | ₩17,873 | -6.04% | 114.4만 |
|---|
| 2025.11.19 | ₩18,700 | ₩18,954 | ₩18,433 | ₩18,647 | -0.29% | 92.3만 |
|---|
| 2025.11.18 | ₩18,700 | ₩19,221 | ₩18,500 | ₩19,021 | +1.71% | 205.6만 |
|---|
| 2025.11.17 | ₩18,367 | ₩18,794 | ₩18,246 | ₩18,580 | +1.16% | 151만 |
|---|
| 2025.11.14 | ₩18,433 | ₩19,354 | ₩18,340 | ₩18,353 | -0.43% | 159만 |
|---|
| 2025.11.13 | ₩17,352 | ₩18,687 | ₩17,045 | ₩18,647 | +7.46% | 264.6만 |
|---|
| 2025.11.12 | ₩17,646 | ₩17,646 | ₩17,219 | ₩17,392 | -1.44% | 127만 |
|---|
| 2025.11.11 | ₩17,566 | ₩17,979 | ₩17,259 | ₩17,753 | +1.06% | 173.3만 |
|---|
| 2025.11.10 | ₩16,525 | ₩17,693 | ₩16,298 | ₩17,572 | +6.34% | 136.1만 |
|---|
| 2025.11.07 | ₩16,591 | ₩16,818 | ₩16,338 | ₩16,525 | -0.40% | 112.6만 |
|---|
| 2025.11.06 | ₩16,631 | ₩17,152 | ₩16,298 | ₩16,578 | -0.32% | 58.7만 |
|---|
| 2025.11.05 | ₩16,284 | ₩16,725 | ₩16,284 | ₩16,631 | +2.13% | 55.8만 |
|---|
| 2025.11.04 | ₩16,284 | ₩16,782 | ₩15,806 | ₩16,431 | +0.90% | 119.7만 |
|---|
| 2025.11.03 | ₩16,898 | ₩16,992 | ₩16,578 | ₩16,738 | -0.95% | 69.6만 |
|---|
| 2025.10.31 | ₩18,153 | ₩18,246 | ₩16,832 | ₩16,845 | -7.21% | 97.2만 |
|---|
| 2025.10.30 | ₩18,620 | ₩18,754 | ₩18,033 | ₩18,260 | -1.94% | 171.9만 |
|---|
| 2025.10.29 | ₩17,406 | ₩19,354 | ₩17,005 | ₩18,820 | +8.13% | 573.8만 |
|---|
| 2025.10.28 | ₩16,698 | ₩16,818 | ₩16,384 | ₩16,471 | -1.36% | 52.8만 |
|---|
| 2025.10.27 | ₩16,685 | ₩16,805 | ₩16,231 | ₩16,765 | +0.48% | 80만 |
|---|
| 2025.10.24 | ₩16,204 | ₩16,658 | ₩16,111 | ₩16,578 | +2.31% | 85.5만 |
|---|
| 2025.10.23 | ₩15,604 | ₩16,618 | ₩15,483 | ₩16,164 | +3.59% | 122.7만 |
|---|
| 2025.10.22 | ₩15,670 | ₩15,777 | ₩15,230 | ₩15,323 | -2.21% | 70.5만 |
|---|
| 2025.10.21 | ₩15,216 | ₩15,604 | ₩15,004 | ₩15,470 | +1.67% | 93.8만 |
|---|
| 2025.10.20 | ₩14,169 | ₩15,163 | ₩14,169 | ₩15,150 | +6.92% | 84만 |
|---|
| 2025.10.17 | ₩13,975 | ₩14,336 | ₩13,908 | ₩14,202 | +1.62% | 59.3만 |
|---|
| 2025.10.16 | ₩14,162 | ₩14,215 | ₩13,641 | ₩14,055 | -0.75% | 128.8만 |
|---|
| 2025.10.15 | ₩14,122 | ₩14,302 | ₩13,722 | ₩13,895 | -1.61% | 92.2만 |
|---|
| 2025.10.14 | ₩13,361 | ₩14,316 | ₩13,361 | ₩13,948 | +4.40% | 94.6만 |
|---|
| 2025.10.13 | ₩14,029 | ₩14,255 | ₩13,388 | ₩13,708 | -2.28% | 83.9만 |
|---|
| 2025.10.10 | ₩14,015 | ₩15,066 | ₩13,815 | ₩13,882 | -0.95% | 187.6만 |
|---|