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 | ₩31,081 | ₩31,375 | ₩30,198 | ₩30,466 | -1.98% | 203.5만 |
| 2026.10.08 | ₩31,710 | ₩32,057 | ₩30,800 | ₩31,081 | -1.98% | 263.2만 |
| 2026.10.07 | ₩32,258 | ₩32,646 | ₩31,482 | ₩31,603 | -2.03% | 259.6만 |
| 2026.10.06 | ₩31,812 | ₩33,435 | ₩31,580 | ₩32,779 | +3.04% | 365.1만 |
| 2026.10.05 | ₩32,499 | ₩33,582 | ₩32,111 | ₩32,204 | -0.91% | 297.9만 |
| 2026.10.02 | ₩33,141 | ₩34,799 | ₩32,713 | ₩32,993 | -0.44% | 323만 |
| 2026.10.01 | ₩33,903 | ₩34,264 | ₩32,579 | ₩33,348 | -1.64% | 299.4만 |
| 2026.09.30 | ₩36,110 | ₩36,424 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,063 |
| -5.67% |
| 439만 |
| 2026.09.29 | ₩38,276 | ₩38,684 | ₩34,465 | ₩35,427 | -7.44% | 533.2만 |
|---|
| 2026.09.28 | ₩43,492 | ₩43,492 | ₩39,787 | ₩39,868 | -8.33% | 235.2만 |
|---|
| 2026.09.25 | ₩43,679 | ₩44,495 | ₩42,730 | ₩42,970 | -1.62% | 140.5만 |
|---|
| 2026.09.24 | ₩44,120 | ₩44,375 | ₩43,251 | ₩43,826 | -0.67% | 149.6만 |
|---|
| 2026.09.23 | ₩44,014 | ₩44,241 | ₩42,944 | ₩43,880 | -0.30% | 99.9만 |
|---|
| 2026.09.22 | ₩43,599 | ₩44,976 | ₩43,331 | ₩44,254 | +1.50% | 197만 |
|---|
| 2026.09.21 | ₩43,639 | ₩43,900 | ₩42,796 | ₩43,331 | -0.70% | 181.4만 |
|---|
| 2026.09.18 | ₩43,171 | ₩44,107 | ₩42,903 | ₩43,572 | +0.93% | 324.5만 |
|---|
| 2026.09.17 | ₩43,171 | ₩44,120 | ₩42,369 | ₩43,452 | +0.65% | 250.8만 |
|---|
| 2026.09.16 | ₩43,211 | ₩43,646 | ₩41,125 | ₩42,114 | -2.54% | 128.2만 |
|---|
| 2026.09.15 | ₩43,719 | ₩44,591 | ₩42,703 | ₩42,917 | -1.84% | 161.6만 |
|---|
| 2026.09.14 | ₩44,328 | ₩44,355 | ₩42,463 | ₩43,786 | -1.22% | 179.2만 |
|---|
| 2026.09.11 | ₩45,745 | ₩46,675 | ₩44,602 | ₩44,856 | -1.94% | 131.8만 |
|---|
| 2026.09.10 | ₩46,020 | ₩46,595 | ₩44,736 | ₩45,231 | -1.71% | 101.7만 |
|---|
| 2026.09.09 | ₩45,739 | ₩47,410 | ₩45,739 | ₩46,407 | +1.46% | 136.1만 |
|---|
| 2026.09.08 | ₩46,809 | ₩47,344 | ₩45,596 | ₩45,712 | -2.34% | 147.2만 |
|---|
| 2026.09.04 | ₩45,859 | ₩46,675 | ₩45,391 | ₩46,474 | +1.34% | 161.8만 |
|---|
| 2026.09.03 | ₩45,993 | ₩46,621 | ₩45,471 | ₩46,140 | +0.32% | 185.2만 |
|---|
| 2026.09.02 | ₩46,234 | ₩47,156 | ₩44,816 | ₩46,461 | +0.49% | 108.7만 |
|---|
| 2026.09.01 | ₩46,809 | ₩47,410 | ₩46,040 | ₩46,434 | -0.80% | 150.8만 |
|---|
| 2026.08.31 | ₩47,103 | ₩47,437 | ₩46,207 | ₩46,956 | -0.31% | 174.5만 |
|---|
| 2026.08.28 | ₩47,090 | ₩47,170 | ₩45,883 | ₩46,060 | -2.19% | 130.4만 |
|---|
| 2026.08.27 | ₩44,903 | ₩46,942 | ₩44,040 | ₩46,849 | +4.33% | 135.8만 |
|---|
| 2026.08.26 | ₩44,241 | ₩45,164 | ₩43,465 | ₩44,990 | +1.69% | 176.2만 |
|---|
| 2026.08.25 | ₩45,017 | ₩46,100 | ₩44,000 | ₩44,776 | -0.53% | 177.9만 |
|---|
| 2026.08.24 | ₩43,853 | ₩45,558 | ₩42,997 | ₩44,696 | +1.92% | 286.5만 |
|---|
| 2026.08.21 | ₩44,134 | ₩44,602 | ₩42,863 | ₩44,174 | +0.09% | 180.3만 |
|---|
| 2026.08.20 | ₩45,043 | ₩46,080 | ₩43,626 | ₩43,759 | -2.85% | 176.2만 |
|---|
| 2026.08.19 | ₩48,012 | ₩48,012 | ₩44,783 | ₩44,863 | -6.56% | 289.4만 |
|---|
| 2026.08.18 | ₩47,745 | ₩48,146 | ₩46,461 | ₩47,196 | -1.15% | 161.2만 |
|---|
| 2026.08.17 | ₩49,283 | ₩49,403 | ₩47,584 | ₩47,852 | -2.90% | 164.6만 |
|---|
| 2026.08.14 | ₩48,266 | ₩49,243 | ₩47,812 | ₩48,561 | +0.61% | 181.3만 |
|---|
| 2026.08.13 | ₩46,026 | ₩48,173 | ₩45,471 | ₩48,012 | +4.31% | 182.9만 |
|---|
| 2026.08.12 | ₩48,708 | ₩49,069 | ₩46,501 | ₩46,568 | -4.39% | 179.7만 |
|---|
| 2026.08.11 | ₩47,825 | ₩49,176 | ₩46,809 | ₩48,159 | +0.70% | 319.5만 |
|---|
| 2026.08.10 | ₩42,796 | ₩48,948 | ₩42,609 | ₩47,865 | +11.84% | 888.2만 |
|---|
| 2026.08.07 | ₩38,597 | ₩39,533 | ₩38,584 | ₩38,811 | +0.55% | 157.7만 |
|---|
| 2026.08.06 | ₩38,049 | ₩39,440 | ₩37,567 | ₩38,584 | +1.41% | 124.8만 |
|---|
| 2026.08.05 | ₩38,838 | ₩39,065 | ₩37,634 | ₩37,648 | -3.06% | 158.4만 |
|---|
| 2026.08.04 | ₩37,821 | ₩38,931 | ₩37,407 | ₩38,477 | +1.73% | 231.3만 |
|---|
| 2026.08.03 | ₩35,561 | ₩37,367 | ₩34,826 | ₩37,153 | +4.48% | 150.8만 |
|---|
| 2026.07.31 | ₩36,243 | ₩36,671 | ₩34,866 | ₩36,056 | -0.52% | 131.3만 |
|---|
| 2026.07.30 | ₩33,689 | ₩35,561 | ₩33,649 | ₩35,361 | +4.96% | 201만 |
|---|
| 2026.07.29 | ₩34,277 | ₩34,645 | ₩32,592 | ₩32,646 | -4.76% | 167.4만 |
|---|
| 2026.07.28 | ₩35,628 | ₩35,628 | ₩33,528 | ₩34,170 | -4.09% | 196.2만 |
|---|
| 2026.07.27 | ₩36,912 | ₩37,701 | ₩35,280 | ₩35,936 | -2.64% | 146.9만 |
|---|
| 2026.07.24 | ₩37,601 | ₩38,410 | ₩36,765 | ₩36,939 | -1.76% | 153.8만 |
|---|
| 2026.07.23 | ₩38,142 | ₩38,865 | ₩37,139 | ₩37,286 | -2.24% | 185.7만 |
|---|
| 2026.07.22 | ₩37,888 | ₩39,179 | ₩37,888 | ₩38,691 | +2.12% | 211만 |
|---|
| 2026.07.21 | ₩37,327 | ₩38,463 | ₩36,778 | ₩38,075 | +2.01% | 236.3만 |
|---|
| 2026.07.20 | ₩37,567 | ₩37,701 | ₩36,150 | ₩36,417 | -3.06% | 132.4만 |
|---|
| 2026.07.17 | ₩36,738 | ₩38,236 | ₩36,217 | ₩37,434 | +1.89% | 185.2만 |
|---|
| 2026.07.16 | ₩38,062 | ₩38,704 | ₩36,925 | ₩37,286 | -2.04% | 174.2만 |
|---|
| 2026.07.15 | ₩40,095 | ₩40,095 | ₩37,193 | ₩38,637 | -3.64% | 169.9만 |
|---|
| 2026.07.14 | ₩38,931 | ₩39,252 | ₩38,196 | ₩39,172 | +0.62% | 136.8만 |
|---|
| 2026.07.13 | ₩38,156 | ₩38,918 | ₩37,460 | ₩37,714 | -1.16% | 180.1만 |
|---|
| 2026.07.10 | ₩37,781 | ₩38,664 | ₩37,460 | ₩38,276 | +1.31% | 179.4만 |
|---|
| 2026.07.09 | ₩36,885 | ₩37,915 | ₩36,451 | ₩37,286 | +1.09% | 155.5만 |
|---|
| 2026.07.08 | ₩37,407 | ₩38,396 | ₩35,053 | ₩36,377 | -2.75% | 305.8만 |
|---|
| 2026.07.07 | ₩36,594 | ₩38,831 | ₩36,461 | ₩37,139 | +1.49% | 234.4만 |
|---|
| 2026.07.06 | ₩37,393 | ₩38,811 | ₩36,317 | ₩36,952 | -1.18% | 218.9만 |
|---|
| 2026.07.02 | ₩38,784 | ₩39,172 | ₩36,257 | ₩37,313 | -3.79% | 208.7만 |
|---|
| 2026.07.01 | ₩38,998 | ₩40,456 | ₩38,316 | ₩38,517 | -1.23% | 246.8만 |
|---|
| 2026.06.30 | ₩39,801 | ₩40,536 | ₩38,958 | ₩40,028 | +0.57% | 315.3만 |
|---|
| 2026.06.29 | ₩37,835 | ₩38,249 | ₩37,213 | ₩38,102 | +0.71% | 339.8만 |
|---|
| 2026.06.26 | ₩36,003 | ₩37,928 | ₩35,855 | ₩37,768 | +4.90% | 611.9만 |
|---|
| 2026.06.25 | ₩33,675 | ₩36,685 | ₩33,535 | ₩36,083 | +7.15% | 527.7만 |
|---|
| 2026.06.24 | ₩33,194 | ₩33,903 | ₩32,298 | ₩33,662 | +1.41% | 261.1만 |
|---|
| 2026.06.23 | ₩32,606 | ₩33,903 | ₩32,231 | ₩33,528 | +2.83% | 159.5만 |
|---|
| 2026.06.22 | ₩32,860 | ₩33,649 | ₩31,910 | ₩33,515 | +1.99% | 140.1만 |
|---|
| 2026.06.18 | ₩32,766 | ₩33,154 | ₩31,509 | ₩32,820 | +0.16% | 635.9만 |
|---|
| 2026.06.17 | ₩33,381 | ₩33,924 | ₩32,084 | ₩32,124 | -3.77% | 171.3만 |
|---|
| 2026.06.16 | ₩34,786 | ₩35,374 | ₩33,100 | ₩33,355 | -4.11% | 143만 |
|---|
| 2026.06.15 | ₩36,939 | ₩37,032 | ₩34,705 | ₩34,919 | -5.47% | 277.5만 |
|---|
| 2026.06.12 | ₩32,873 | ₩35,575 | ₩32,806 | ₩35,441 | +7.81% | 344.3만 |
|---|
| 2026.06.11 | ₩32,004 | ₩33,555 | ₩31,830 | ₩33,248 | +3.89% | 218.5만 |
|---|
| 2026.06.10 | ₩32,164 | ₩32,565 | ₩31,362 | ₩31,469 | -2.16% | 153.6만 |
|---|
| 2026.06.09 | ₩34,010 | ₩34,164 | ₩31,308 | ₩32,178 | -5.39% | 117.8만 |
|---|
| 2026.06.08 | ₩33,301 | ₩34,144 | ₩32,983 | ₩33,609 | +0.92% | 116.4만 |
|---|
| 2026.06.05 | ₩33,488 | ₩33,488 | ₩31,562 | ₩31,964 | -4.55% | 143.6만 |
|---|
| 2026.06.04 | ₩33,074 | ₩33,996 | ₩32,458 | ₩33,876 | +2.43% | 116.6만 |
|---|
| 2026.06.03 | ₩34,077 | ₩34,077 | ₩32,766 | ₩33,435 | -1.88% | 146.8만 |
|---|
| 2026.06.02 | ₩32,632 | ₩33,662 | ₩32,539 | ₩33,060 | +1.31% | 122.7만 |
|---|
| 2026.06.01 | ₩32,218 | ₩33,435 | ₩31,750 | ₩32,632 | +1.29% | 214.4만 |
|---|
| 2026.05.29 | ₩32,218 | ₩33,020 | ₩32,044 | ₩32,565 | +1.08% | 225.5만 |
|---|
| 2026.05.28 | ₩33,488 | ₩33,488 | ₩32,298 | ₩32,472 | -3.04% | 156.1만 |
|---|
| 2026.05.27 | ₩34,491 | ₩34,812 | ₩33,248 | ₩33,756 | -2.13% | 125.3만 |
|---|
| 2026.05.26 | ₩33,983 | ₩35,307 | ₩33,435 | ₩34,625 | +1.89% | 171.1만 |
|---|
| 2026.05.22 | ₩35,160 | ₩35,200 | ₩34,277 | ₩34,451 | -2.02% | 133.5만 |
|---|
| 2026.05.21 | ₩34,645 | ₩35,200 | ₩33,943 | ₩35,160 | +1.49% | 215.1만 |
|---|
| 2026.05.20 | ₩34,304 | ₩35,280 | ₩33,996 | ₩34,906 | +1.75% | 347.8만 |
|---|
| 2026.05.19 | ₩34,786 | ₩34,946 | ₩33,609 | ₩33,983 | -2.31% | 279만 |
|---|
| 2026.05.18 | ₩33,930 | ₩35,307 | ₩33,756 | ₩34,759 | +2.44% | 238만 |
|---|
| 2026.05.15 | ₩33,983 | ₩34,572 | ₩33,528 | ₩34,050 | +0.20% | 168.4만 |
|---|
| 2026.05.14 | ₩35,534 | ₩35,805 | ₩34,411 | ₩34,759 | -2.18% | 145.8만 |
|---|
| 2026.05.13 | ₩36,110 | ₩36,444 | ₩35,454 | ₩35,695 | -1.15% | 233.8만 |
|---|
| 2026.05.12 | ₩33,903 | ₩36,089 | ₩32,927 | ₩35,896 | +5.88% | 192.5만 |
|---|
| 2026.05.11 | ₩31,201 | ₩34,665 | ₩31,201 | ₩34,010 | +9.00% | 272.2만 |
|---|
| 2026.05.08 | ₩31,562 | ₩31,897 | ₩30,847 | ₩30,894 | -2.12% | 196.8만 |
|---|
| 2026.05.07 | ₩32,699 | ₩33,234 | ₩31,201 | ₩31,228 | -4.50% | 190.9만 |
|---|
| 2026.05.06 | ₩32,539 | ₩33,662 | ₩31,798 | ₩33,154 | +1.89% | 128.1만 |
|---|
| 2026.05.05 | ₩32,525 | ₩32,793 | ₩31,803 | ₩32,646 | +0.37% | 237.2만 |
|---|
| 2026.05.04 | ₩32,980 | ₩33,355 | ₩31,589 | ₩32,244 | -2.23% | 146만 |
|---|
| 2026.05.01 | ₩32,860 | ₩33,421 | ₩31,859 | ₩33,087 | +0.69% | 131.4만 |
|---|
| 2026.04.30 | ₩32,565 | ₩33,542 | ₩31,964 | ₩33,355 | +2.42% | 280.6만 |
|---|
| 2026.04.29 | ₩33,595 | ₩34,289 | ₩32,298 | ₩32,432 | -3.46% | 160.5만 |
|---|
| 2026.04.28 | ₩33,314 | ₩33,896 | ₩33,087 | ₩33,448 | +0.40% | 123.5만 |
|---|
| 2026.04.27 | ₩32,699 | ₩33,350 | ₩32,325 | ₩33,207 | +1.55% | 167.4만 |
|---|
| 2026.04.24 | ₩31,522 | ₩32,947 | ₩30,947 | ₩32,686 | +3.69% | 135.3만 |
|---|
| 2026.04.23 | ₩31,870 | ₩32,365 | ₩30,894 | ₩31,589 | -0.88% | 139만 |
|---|
| 2026.04.22 | ₩32,378 | ₩32,900 | ₩31,362 | ₩31,710 | -2.07% | 169.5만 |
|---|
| 2026.04.21 | ₩31,857 | ₩32,405 | ₩31,441 | ₩31,924 | +0.21% | 138.8만 |
|---|
| 2026.04.20 | ₩32,044 | ₩32,351 | ₩30,854 | ₩31,469 | -1.79% | 126.2만 |
|---|
| 2026.04.17 | ₩31,576 | ₩33,836 | ₩31,282 | ₩32,485 | +2.88% | 282.7만 |
|---|
| 2026.04.16 | ₩30,626 | ₩31,522 | ₩30,613 | ₩31,442 | +2.66% | 160.4만 |
|---|
| 2026.04.15 | ₩30,640 | ₩32,218 | ₩30,538 | ₩31,068 | +1.40% | 256.7만 |
|---|
| 2026.04.14 | ₩31,027 | ₩32,030 | ₩30,426 | ₩31,094 | +0.22% | 207.5만 |
|---|
| 2026.04.13 | ₩30,559 | ₩31,489 | ₩30,292 | ₩31,041 | +1.58% | 150.1만 |
|---|
| 2026.04.10 | ₩31,683 | ₩32,084 | ₩30,492 | ₩30,760 | -2.91% | 145만 |
|---|
| 2026.04.09 | ₩31,683 | ₩32,913 | ₩31,562 | ₩31,843 | +0.51% | 207.2만 |
|---|
| 2026.04.08 | ₩30,506 | ₩33,234 | ₩30,365 | ₩32,164 | +5.44% | 476.7만 |
|---|
| 2026.04.07 | ₩28,339 | ₩29,021 | ₩27,513 | ₩28,995 | +2.31% | 112.8만 |
|---|
| 2026.04.06 | ₩29,917 | ₩30,332 | ₩28,299 | ₩28,339 | -5.27% | 103만 |
|---|
| 2026.04.02 | ₩29,476 | ₩30,519 | ₩28,714 | ₩30,279 | +2.72% | 164.7만 |
|---|
| 2026.04.01 | ₩28,714 | ₩29,784 | ₩28,486 | ₩29,476 | +2.65% | 168.4만 |
|---|
| 2026.03.31 | ₩28,379 | ₩28,921 | ₩28,125 | ₩28,714 | +1.18% | 289.4만 |
|---|
| 2026.03.30 | ₩29,302 | ₩29,596 | ₩27,604 | ₩27,831 | -5.02% | 154만 |
|---|
| 2026.03.27 | ₩28,567 | ₩29,289 | ₩28,326 | ₩28,767 | +0.70% | 221.9만 |
|---|
| 2026.03.26 | ₩29,396 | ₩29,784 | ₩28,005 | ₩28,660 | -2.50% | 259.5만 |
|---|
| 2026.03.25 | ₩29,503 | ₩30,464 | ₩29,463 | ₩29,891 | +1.31% | 197.5만 |
|---|
| 2026.03.24 | ₩28,941 | ₩29,790 | ₩28,486 | ₩29,623 | +2.36% | 229.6만 |
|---|
| 2026.03.23 | ₩28,085 | ₩30,105 | ₩27,818 | ₩29,329 | +4.43% | 253.2만 |
|---|
| 2026.03.20 | ₩28,085 | ₩28,379 | ₩27,370 | ₩27,604 | -1.71% | 301.7만 |
|---|
| 2026.03.19 | ₩27,336 | ₩28,493 | ₩27,002 | ₩28,165 | +3.03% | 234.6만 |
|---|
| 2026.03.18 | ₩27,523 | ₩27,764 | ₩27,109 | ₩27,443 | -0.29% | 175.9만 |
|---|
| 2026.03.17 | ₩27,564 | ₩28,513 | ₩27,363 | ₩27,764 | +0.73% | 223.8만 |
|---|
| 2026.03.16 | ₩26,347 | ₩27,604 | ₩26,026 | ₩27,564 | +4.62% | 318.4만 |
|---|
| 2026.03.13 | ₩25,772 | ₩26,052 | ₩24,735 | ₩25,598 | -0.67% | 266.8만 |
|---|
| 2026.03.12 | ₩26,989 | ₩27,029 | ₩24,688 | ₩25,772 | -4.51% | 406.2만 |
|---|
| 2026.03.11 | ₩27,029 | ₩27,604 | ₩26,400 | ₩27,403 | +1.39% | 182.5만 |
|---|
| 2026.03.10 | ₩28,045 | ₩28,767 | ₩27,751 | ₩28,005 | -0.14% | 180.2만 |
|---|
| 2026.03.09 | ₩27,751 | ₩28,279 | ₩26,614 | ₩27,737 | -0.05% | 276.2만 |
|---|
| 2026.03.06 | ₩29,369 | ₩29,423 | ₩27,737 | ₩27,898 | -5.01% | 261.4만 |
|---|
| 2026.03.05 | ₩30,158 | ₩30,800 | ₩29,035 | ₩29,449 | -2.35% | 273.2만 |
|---|
| 2026.03.04 | ₩31,295 | ₩31,589 | ₩30,131 | ₩30,212 | -3.46% | 336.1만 |
|---|
| 2026.03.03 | ₩32,672 | ₩32,672 | ₩30,091 | ₩31,282 | -4.26% | 388.4만 |
|---|
| 2026.03.02 | ₩33,702 | ₩33,702 | ₩32,258 | ₩33,020 | -2.02% | 357.1만 |
|---|
| 2026.02.27 | ₩33,675 | ₩34,050 | ₩33,288 | ₩33,502 | -0.52% | 135.3만 |
|---|
| 2026.02.26 | ₩34,177 | ₩34,311 | ₩33,221 | ₩33,622 | -1.62% | 130.8만 |
|---|
| 2026.02.25 | ₩35,695 | ₩35,909 | ₩34,531 | ₩34,652 | -2.92% | 117.6만 |
|---|
| 2026.02.24 | ₩34,893 | ₩35,575 | ₩34,277 | ₩35,254 | +1.03% | 227.5만 |
|---|
| 2026.02.23 | ₩32,886 | ₩34,864 | ₩32,886 | ₩34,839 | +5.94% | 181만 |
|---|
| 2026.02.20 | ₩32,218 | ₩33,107 | ₩32,071 | ₩32,632 | +1.29% | 157.4만 |
|---|
| 2026.02.19 | ₩33,408 | ₩33,716 | ₩32,271 | ₩32,365 | -3.12% | 166.2만 |
|---|
| 2026.02.18 | ₩33,074 | ₩33,606 | ₩31,924 | ₩32,993 | -0.24% | 230.9만 |
|---|
| 2026.02.17 | ₩29,128 | ₩32,499 | ₩28,460 | ₩32,325 | +10.97% | 654.2만 |
|---|
| 2026.02.13 | ₩27,055 | ₩28,593 | ₩27,029 | ₩27,858 | +2.97% | 176.8만 |
|---|
| 2026.02.12 | ₩28,553 | ₩28,821 | ₩26,895 | ₩27,443 | -3.89% | 185.6만 |
|---|
| 2026.02.11 | ₩28,085 | ₩28,888 | ₩27,697 | ₩28,607 | +1.86% | 211.3만 |
|---|
| 2026.02.10 | ₩28,045 | ₩28,085 | ₩26,882 | ₩27,557 | -1.74% | 128.5만 |
|---|
| 2026.02.09 | ₩27,885 | ₩28,553 | ₩27,885 | ₩28,005 | +0.43% | 102.8만 |
|---|
| 2026.02.06 | ₩27,096 | ₩28,219 | ₩26,963 | ₩27,911 | +3.01% | 101만 |
|---|
| 2026.02.05 | ₩26,768 | ₩27,256 | ₩26,206 | ₩26,922 | +0.57% | 89.4만 |
|---|
| 2026.02.04 | ₩27,831 | ₩28,072 | ₩26,748 | ₩27,350 | -1.73% | 150.1만 |
|---|
| 2026.02.03 | ₩27,630 | ₩28,152 | ₩26,989 | ₩27,885 | +0.92% | 174.3만 |
|---|
| 2026.02.02 | ₩25,838 | ₩27,939 | ₩25,718 | ₩27,497 | +6.42% | 153.5만 |
|---|
| 2026.01.30 | ₩26,039 | ₩26,634 | ₩25,705 | ₩26,320 | +1.08% | 71.1만 |
|---|
| 2026.01.29 | ₩26,708 | ₩27,243 | ₩25,919 | ₩26,306 | -1.50% | 107.4만 |
|---|
| 2026.01.28 | ₩27,363 | ₩27,671 | ₩25,654 | ₩25,812 | -5.67% | 133.1만 |
|---|
| 2026.01.27 | ₩27,149 | ₩27,497 | ₩26,547 | ₩26,681 | -1.72% | 82.3만 |
|---|
| 2026.01.26 | ₩27,416 | ₩27,416 | ₩26,654 | ₩27,096 | -1.17% | 109.4만 |
|---|
| 2026.01.23 | ₩27,283 | ₩27,951 | ₩27,129 | ₩27,296 | +0.05% | 170만 |
|---|
| 2026.01.22 | ₩26,413 | ₩26,908 | ₩26,079 | ₩26,882 | +1.77% | 174.7만 |
|---|
| 2026.01.21 | ₩25,410 | ₩27,223 | ₩24,982 | ₩26,534 | +4.42% | 214만 |
|---|
| 2026.01.20 | ₩24,421 | ₩24,702 | ₩24,127 | ₩24,534 | +0.47% | 48.6만 |
|---|
| 2026.01.16 | ₩24,675 | ₩24,688 | ₩23,846 | ₩24,300 | -1.52% | 117.7만 |
|---|
| 2026.01.15 | ₩24,247 | ₩24,809 | ₩23,993 | ₩24,675 | +1.77% | 67.3만 |
|---|
| 2026.01.14 | ₩24,060 | ₩24,889 | ₩23,792 | ₩24,461 | +1.67% | 133.8만 |
|---|
| 2026.01.13 | ₩24,046 | ₩24,073 | ₩23,057 | ₩23,765 | -1.17% | 146.2만 |
|---|
| 2026.01.12 | ₩23,672 | ₩24,060 | ₩23,378 | ₩23,806 | +0.56% | 87만 |
|---|
| 2026.01.09 | ₩24,073 | ₩24,073 | ₩23,311 | ₩23,592 | -2.00% | 135.1만 |
|---|
| 2026.01.08 | ₩22,067 | ₩23,846 | ₩21,933 | ₩23,618 | +7.03% | 202.3만 |
|---|
| 2026.01.07 | ₩22,027 | ₩22,241 | ₩21,632 | ₩21,826 | -0.91% | 114.9만 |
|---|
| 2026.01.06 | ₩21,679 | ₩22,201 | ₩21,532 | ₩22,187 | +2.34% | 81.4만 |
|---|
| 2026.01.05 | ₩21,385 | ₩21,860 | ₩20,730 | ₩21,559 | +0.81% | 93.7만 |
|---|
| 2026.01.02 | ₩20,944 | ₩21,184 | ₩20,537 | ₩21,117 | +0.83% | 65만 |
|---|
| 2025.12.31 | ₩20,944 | ₩21,171 | ₩20,683 | ₩20,944 | 0.00% | 75.5만 |
|---|
| 2025.12.30 | ₩20,462 | ₩20,917 | ₩20,342 | ₩20,903 | +2.16% | 67.4만 |
|---|
| 2025.12.29 | ₩20,275 | ₩20,435 | ₩20,154 | ₩20,368 | +0.46% | 50만 |
|---|
| 2025.12.26 | ₩20,061 | ₩20,241 | ₩20,021 | ₩20,181 | +0.60% | 28.3만 |
|---|
| 2025.12.24 | ₩20,154 | ₩20,375 | ₩20,128 | ₩20,154 | 0.00% | 30.3만 |
|---|
| 2025.12.23 | ₩19,914 | ₩20,181 | ₩19,753 | ₩20,168 | +1.28% | 59.4만 |
|---|
| 2025.12.22 | ₩19,847 | ₩20,128 | ₩19,780 | ₩19,914 | +0.34% | 99.2만 |
|---|
| 2025.12.19 | ₩19,312 | ₩19,860 | ₩19,258 | ₩19,686 | +1.94% | 126.6만 |
|---|
| 2025.12.18 | ₩19,339 | ₩19,579 | ₩19,292 | ₩19,379 | +0.21% | 75.7만 |
|---|
| 2025.12.17 | ₩19,566 | ₩19,833 | ₩19,004 | ₩19,352 | -1.09% | 91.6만 |
|---|
| 2025.12.16 | ₩19,620 | ₩19,787 | ₩19,218 | ₩19,339 | -1.43% | 88.2만 |
|---|
| 2025.12.15 | ₩20,021 | ₩20,034 | ₩19,606 | ₩19,833 | -0.94% | 62.3만 |
|---|
| 2025.12.12 | ₩20,021 | ₩20,195 | ₩19,419 | ₩19,914 | -0.53% | 92만 |
|---|
| 2025.12.11 | ₩19,793 | ₩20,047 | ₩19,555 | ₩19,994 | +1.01% | 93.2만 |
|---|
| 2025.12.10 | ₩19,887 | ₩20,074 | ₩19,660 | ₩19,981 | +0.47% | 83.6만 |
|---|
| 2025.12.09 | ₩19,299 | ₩19,914 | ₩19,071 | ₩19,847 | +2.84% | 90.4만 |
|---|
| 2025.12.08 | ₩19,887 | ₩20,047 | ₩19,198 | ₩19,272 | -3.09% | 50.9만 |
|---|
| 2025.12.05 | ₩19,713 | ₩20,047 | ₩19,620 | ₩19,887 | +0.88% | 63.6만 |
|---|
| 2025.12.04 | ₩19,753 | ₩19,987 | ₩19,526 | ₩19,686 | -0.34% | 136.7만 |
|---|
| 2025.12.03 | ₩18,657 | ₩19,780 | ₩18,493 | ₩19,700 | +5.59% | 224.9만 |
|---|
| 2025.12.02 | ₩18,630 | ₩18,683 | ₩18,376 | ₩18,643 | +0.07% | 65.1만 |
|---|
| 2025.12.01 | ₩18,723 | ₩18,991 | ₩18,536 | ₩18,670 | -0.29% | 76.3만 |
|---|
| 2025.11.28 | ₩18,670 | ₩19,044 | ₩18,563 | ₩18,643 | -0.14% | 28.1만 |
|---|
| 2025.11.26 | ₩19,285 | ₩19,325 | ₩18,630 | ₩18,723 | -2.91% | 52.6만 |
|---|
| 2025.11.25 | ₩19,105 | ₩19,392 | ₩18,469 | ₩19,192 | +0.46% | 89.3만 |
|---|
| 2025.11.24 | ₩18,376 | ₩19,238 | ₩18,162 | ₩19,151 | +4.22% | 105.1만 |
|---|
| 2025.11.21 | ₩18,041 | ₩18,536 | ₩17,720 | ₩18,443 | +2.22% | 73.3만 |
|---|
| 2025.11.20 | ₩19,058 | ₩19,392 | ₩17,894 | ₩17,908 | -6.04% | 114.4만 |
|---|
| 2025.11.19 | ₩18,737 | ₩18,991 | ₩18,469 | ₩18,683 | -0.29% | 92.3만 |
|---|
| 2025.11.18 | ₩18,737 | ₩19,258 | ₩18,536 | ₩19,058 | +1.71% | 205.6만 |
|---|
| 2025.11.17 | ₩18,402 | ₩18,830 | ₩18,282 | ₩18,616 | +1.16% | 151만 |
|---|
| 2025.11.14 | ₩18,469 | ₩19,392 | ₩18,376 | ₩18,389 | -0.43% | 159만 |
|---|
| 2025.11.13 | ₩17,386 | ₩18,723 | ₩17,078 | ₩18,683 | +7.46% | 264.6만 |
|---|
| 2025.11.12 | ₩17,680 | ₩17,680 | ₩17,252 | ₩17,426 | -1.44% | 127만 |
|---|
| 2025.11.11 | ₩17,600 | ₩18,015 | ₩17,292 | ₩17,787 | +1.06% | 173.3만 |
|---|
| 2025.11.10 | ₩16,557 | ₩17,727 | ₩16,330 | ₩17,607 | +6.34% | 136.1만 |
|---|
| 2025.11.07 | ₩16,624 | ₩16,851 | ₩16,370 | ₩16,557 | -0.40% | 112.6만 |
|---|
| 2025.11.06 | ₩16,664 | ₩17,185 | ₩16,330 | ₩16,610 | -0.32% | 58.7만 |
|---|
| 2025.11.05 | ₩16,316 | ₩16,757 | ₩16,316 | ₩16,664 | +2.13% | 55.8만 |
|---|
| 2025.11.04 | ₩16,316 | ₩16,815 | ₩15,837 | ₩16,463 | +0.90% | 119.7만 |
|---|
| 2025.11.03 | ₩16,931 | ₩17,025 | ₩16,610 | ₩16,771 | -0.95% | 69.6만 |
|---|
| 2025.10.31 | ₩18,189 | ₩18,282 | ₩16,864 | ₩16,878 | -7.21% | 97.2만 |
|---|
| 2025.10.30 | ₩18,657 | ₩18,790 | ₩18,068 | ₩18,295 | -1.94% | 171.9만 |
|---|
| 2025.10.29 | ₩17,440 | ₩19,392 | ₩17,038 | ₩18,857 | +8.13% | 573.8만 |
|---|
| 2025.10.28 | ₩16,731 | ₩16,851 | ₩16,416 | ₩16,503 | -1.36% | 52.8만 |
|---|
| 2025.10.27 | ₩16,717 | ₩16,838 | ₩16,263 | ₩16,798 | +0.48% | 80만 |
|---|
| 2025.10.24 | ₩16,236 | ₩16,691 | ₩16,142 | ₩16,610 | +2.31% | 85.5만 |
|---|
| 2025.10.23 | ₩15,634 | ₩16,651 | ₩15,514 | ₩16,196 | +3.59% | 122.7만 |
|---|
| 2025.10.22 | ₩15,701 | ₩15,808 | ₩15,260 | ₩15,353 | -2.21% | 70.5만 |
|---|
| 2025.10.21 | ₩15,246 | ₩15,634 | ₩15,034 | ₩15,500 | +1.67% | 93.8만 |
|---|
| 2025.10.20 | ₩14,196 | ₩15,193 | ₩14,196 | ₩15,179 | +6.92% | 84만 |
|---|
| 2025.10.17 | ₩14,002 | ₩14,364 | ₩13,936 | ₩14,230 | +1.62% | 59.3만 |
|---|
| 2025.10.16 | ₩14,190 | ₩14,243 | ₩13,668 | ₩14,083 | -0.75% | 128.8만 |
|---|
| 2025.10.15 | ₩14,150 | ₩14,330 | ₩13,748 | ₩13,922 | -1.61% | 92.2만 |
|---|
| 2025.10.14 | ₩13,387 | ₩14,344 | ₩13,387 | ₩13,976 | +4.40% | 94.6만 |
|---|
| 2025.10.13 | ₩14,056 | ₩14,283 | ₩13,414 | ₩13,735 | -2.28% | 83.9만 |
|---|
| 2025.10.10 | ₩14,043 | ₩15,095 | ₩13,842 | ₩13,909 | -0.95% | 187.6만 |
|---|