시장 데이터를 불러오는 중
전체 종목
보르 드릴링 과거 주가
Borr Drilling Limited Common Shares · BORR · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Borr Drilling Limited Common Shares · BORR · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,137 | ₩6,432 | ₩6,057 | ₩6,405 | +4.37% | 1510.4만 |
| 2026.10.08 | ₩5,896 | ₩6,281 | ₩5,869 | ₩6,177 | +4.77% | 1218.8만 |
| 2026.10.07 | ₩5,722 | ₩5,863 | ₩5,682 | ₩5,762 | +0.70% | 726.7만 |
| 2026.10.06 | ₩5,682 | ₩5,789 | ₩5,514 | ₩5,641 | -0.71% | 910.6만 |
| 2026.10.05 | ₩5,266 | ₩5,615 | ₩5,253 | ₩5,561 | +5.60% | 770.2만 |
| 2026.10.02 | ₩5,427 | ₩5,440 | ₩5,213 | ₩5,239 | -3.46% | 514.6만 |
| 2026.10.01 | ₩5,253 | ₩5,454 | ₩5,172 | ₩5,427 | +3.32% | 611.1만 |
| 2026.09.30 | ₩5,293 | ₩5,347 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,213 |
| ₩5,213 |
| -1.52% |
| 480.1만 |
| 2026.09.29 | ₩5,373 | ₩5,373 | ₩5,226 | ₩5,239 | -2.49% | 797.1만 |
|---|
| 2026.09.28 | ₩5,601 | ₩5,668 | ₩5,373 | ₩5,373 | -4.07% | 519.5만 |
|---|
| 2026.09.25 | ₩5,641 | ₩5,702 | ₩5,487 | ₩5,628 | -0.24% | 517만 |
|---|
| 2026.09.24 | ₩5,869 | ₩5,869 | ₩5,682 | ₩5,708 | -2.74% | 431.4만 |
|---|
| 2026.09.23 | ₩5,990 | ₩5,990 | ₩5,749 | ₩5,842 | -2.46% | 488.5만 |
|---|
| 2026.09.22 | ₩5,802 | ₩6,070 | ₩5,742 | ₩5,976 | +3.00% | 655.1만 |
|---|
| 2026.09.21 | ₩6,030 | ₩6,137 | ₩5,916 | ₩5,936 | -1.56% | 739.7만 |
|---|
| 2026.09.18 | ₩6,030 | ₩6,064 | ₩5,856 | ₩5,976 | -0.89% | 722.8만 |
|---|
| 2026.09.17 | ₩5,896 | ₩5,950 | ₩5,762 | ₩5,842 | -0.91% | 789.5만 |
|---|
| 2026.09.16 | ₩5,923 | ₩5,976 | ₩5,540 | ₩5,668 | -4.30% | 951.3만 |
|---|
| 2026.09.15 | ₩5,561 | ₩5,869 | ₩5,470 | ₩5,842 | +5.06% | 632.3만 |
|---|
| 2026.09.14 | ₩5,789 | ₩5,802 | ₩5,521 | ₩5,521 | -4.63% | 465.4만 |
|---|
| 2026.09.11 | ₩5,909 | ₩5,909 | ₩5,641 | ₩5,722 | -3.17% | 480만 |
|---|
| 2026.09.10 | ₩5,956 | ₩5,990 | ₩5,708 | ₩5,856 | -1.69% | 669.7만 |
|---|
| 2026.09.09 | ₩6,030 | ₩6,081 | ₩5,695 | ₩5,762 | -4.44% | 846.1만 |
|---|
| 2026.09.08 | ₩6,151 | ₩6,191 | ₩5,950 | ₩5,950 | -3.27% | 346만 |
|---|
| 2026.09.04 | ₩6,151 | ₩6,164 | ₩6,017 | ₩6,084 | -1.09% | 401.5만 |
|---|
| 2026.09.03 | ₩6,499 | ₩6,499 | ₩6,117 | ₩6,177 | -4.95% | 433.7만 |
|---|
| 2026.09.02 | ₩6,084 | ₩6,606 | ₩6,023 | ₩6,445 | +5.95% | 806.9만 |
|---|
| 2026.09.01 | ₩6,030 | ₩6,218 | ₩6,030 | ₩6,164 | +2.22% | 407.7만 |
|---|
| 2026.08.31 | ₩6,006 | ₩6,191 | ₩5,963 | ₩6,003 | -0.04% | 394.2만 |
|---|
| 2026.08.28 | ₩6,057 | ₩6,164 | ₩5,916 | ₩5,963 | -1.55% | 406.8만 |
|---|
| 2026.08.27 | ₩5,963 | ₩6,157 | ₩5,936 | ₩6,084 | +2.02% | 374.3만 |
|---|
| 2026.08.26 | ₩5,896 | ₩5,916 | ₩5,816 | ₩5,896 | 0.00% | 419만 |
|---|
| 2026.08.25 | ₩5,990 | ₩6,064 | ₩5,869 | ₩5,976 | -0.22% | 473.1만 |
|---|
| 2026.08.24 | ₩6,030 | ₩6,084 | ₩5,775 | ₩5,869 | -2.67% | 452.9만 |
|---|
| 2026.08.21 | ₩6,043 | ₩6,257 | ₩5,976 | ₩6,030 | -0.22% | 377.3만 |
|---|
| 2026.08.20 | ₩5,976 | ₩6,084 | ₩5,930 | ₩5,936 | -0.67% | 345.6만 |
|---|
| 2026.08.19 | ₩6,043 | ₩6,070 | ₩5,849 | ₩5,896 | -2.44% | 424만 |
|---|
| 2026.08.18 | ₩6,110 | ₩6,124 | ₩5,796 | ₩5,936 | -2.85% | 777.2만 |
|---|
| 2026.08.17 | ₩6,151 | ₩6,191 | ₩5,872 | ₩6,030 | -1.96% | 927만 |
|---|
| 2026.08.14 | ₩5,762 | ₩5,956 | ₩5,708 | ₩5,936 | +3.02% | 1167.2만 |
|---|
| 2026.08.13 | ₩5,373 | ₩5,534 | ₩5,281 | ₩5,414 | +0.75% | 895.5만 |
|---|
| 2026.08.12 | ₩5,239 | ₩5,588 | ₩5,025 | ₩5,507 | +5.12% | 1363.6만 |
|---|
| 2026.08.11 | ₩5,561 | ₩5,796 | ₩5,507 | ₩5,708 | +2.65% | 650.2만 |
|---|
| 2026.08.10 | ₩5,199 | ₩5,627 | ₩5,186 | ₩5,574 | +7.22% | 750.7만 |
|---|
| 2026.08.07 | ₩5,186 | ₩5,306 | ₩5,126 | ₩5,172 | -0.26% | 470.3만 |
|---|
| 2026.08.06 | ₩5,280 | ₩5,440 | ₩5,199 | ₩5,199 | -1.52% | 355.2만 |
|---|
| 2026.08.05 | ₩5,427 | ₩5,481 | ₩5,172 | ₩5,213 | -3.95% | 578.7만 |
|---|
| 2026.08.04 | ₩5,226 | ₩5,507 | ₩5,193 | ₩5,387 | +3.08% | 448.5만 |
|---|
| 2026.08.03 | ₩5,333 | ₩5,387 | ₩5,213 | ₩5,266 | -1.26% | 341.1만 |
|---|
| 2026.07.31 | ₩5,360 | ₩5,434 | ₩5,260 | ₩5,400 | +0.75% | 347.4만 |
|---|
| 2026.07.30 | ₩5,239 | ₩5,373 | ₩5,172 | ₩5,347 | +2.05% | 393.6만 |
|---|
| 2026.07.29 | ₩5,333 | ₩5,387 | ₩5,059 | ₩5,159 | -3.27% | 510.3만 |
|---|
| 2026.07.28 | ₩5,481 | ₩5,520 | ₩5,186 | ₩5,226 | -4.65% | 479만 |
|---|
| 2026.07.27 | ₩5,601 | ₩5,729 | ₩5,481 | ₩5,507 | -1.67% | 264.7만 |
|---|
| 2026.07.24 | ₩5,682 | ₩5,802 | ₩5,621 | ₩5,668 | -0.24% | 279.8만 |
|---|
| 2026.07.23 | ₩5,695 | ₩5,749 | ₩5,574 | ₩5,668 | -0.47% | 384.5만 |
|---|
| 2026.07.22 | ₩5,655 | ₩5,762 | ₩5,601 | ₩5,641 | -0.24% | 364.3만 |
|---|
| 2026.07.21 | ₩5,387 | ₩5,608 | ₩5,333 | ₩5,601 | +3.98% | 353.8만 |
|---|
| 2026.07.20 | ₩5,534 | ₩5,561 | ₩5,373 | ₩5,387 | -2.66% | 315만 |
|---|
| 2026.07.17 | ₩5,628 | ₩5,641 | ₩5,507 | ₩5,574 | -0.95% | 407.1만 |
|---|
| 2026.07.16 | ₩5,749 | ₩5,762 | ₩5,561 | ₩5,615 | -2.33% | 379.6만 |
|---|
| 2026.07.15 | ₩6,003 | ₩6,003 | ₩5,635 | ₩5,789 | -3.57% | 355만 |
|---|
| 2026.07.14 | ₩6,003 | ₩6,151 | ₩5,856 | ₩5,923 | -1.34% | 273.8만 |
|---|
| 2026.07.13 | ₩5,869 | ₩6,003 | ₩5,816 | ₩5,976 | +1.83% | 331.9만 |
|---|
| 2026.07.10 | ₩5,869 | ₩5,911 | ₩5,641 | ₩5,802 | -1.14% | 379.4만 |
|---|
| 2026.07.09 | ₩5,976 | ₩6,013 | ₩5,829 | ₩5,856 | -2.02% | 452만 |
|---|
| 2026.07.08 | ₩6,110 | ₩6,244 | ₩6,003 | ₩6,070 | -0.66% | 489.4만 |
|---|
| 2026.07.07 | ₩6,043 | ₩6,057 | ₩5,816 | ₩5,976 | -1.11% | 488.9만 |
|---|
| 2026.07.06 | ₩6,017 | ₩6,204 | ₩5,963 | ₩5,990 | -0.45% | 470.8만 |
|---|
| 2026.07.02 | ₩5,896 | ₩6,070 | ₩5,896 | ₩6,017 | +2.05% | 471.6만 |
|---|
| 2026.07.01 | ₩5,601 | ₩5,936 | ₩5,574 | ₩5,775 | +3.11% | 712.2만 |
|---|
| 2026.06.30 | ₩5,641 | ₩5,708 | ₩5,481 | ₩5,534 | -1.90% | 445.3만 |
|---|
| 2026.06.29 | ₩5,735 | ₩5,849 | ₩5,608 | ₩5,641 | -1.64% | 562.2만 |
|---|
| 2026.06.26 | ₩5,789 | ₩5,896 | ₩5,675 | ₩5,842 | +0.93% | 1286.3만 |
|---|
| 2026.06.25 | ₩5,775 | ₩5,923 | ₩5,761 | ₩5,869 | +1.62% | 449.1만 |
|---|
| 2026.06.24 | ₩5,668 | ₩5,883 | ₩5,467 | ₩5,856 | +3.31% | 804.5만 |
|---|
| 2026.06.23 | ₩5,655 | ₩5,762 | ₩5,641 | ₩5,682 | +0.47% | 375.9만 |
|---|
| 2026.06.22 | ₩5,628 | ₩5,856 | ₩5,561 | ₩5,816 | +3.33% | 594.4만 |
|---|
| 2026.06.18 | ₩5,722 | ₩5,802 | ₩5,427 | ₩5,655 | -1.17% | 811만 |
|---|
| 2026.06.17 | ₩5,789 | ₩5,950 | ₩5,695 | ₩5,722 | -1.16% | 547.8만 |
|---|
| 2026.06.16 | ₩6,084 | ₩6,164 | ₩5,755 | ₩5,789 | -4.85% | 684.9만 |
|---|
| 2026.06.15 | ₩6,110 | ₩6,231 | ₩6,043 | ₩6,164 | +0.88% | 607.7만 |
|---|
| 2026.06.12 | ₩6,258 | ₩6,298 | ₩6,104 | ₩6,137 | -1.93% | 388.4만 |
|---|
| 2026.06.11 | ₩6,244 | ₩6,365 | ₩6,104 | ₩6,244 | 0.00% | 968.2만 |
|---|
| 2026.06.10 | ₩6,204 | ₩6,285 | ₩6,057 | ₩6,070 | -2.16% | 665.9만 |
|---|
| 2026.06.09 | ₩6,553 | ₩6,579 | ₩5,936 | ₩6,110 | -6.75% | 2213.4만 |
|---|
| 2026.06.08 | ₩6,553 | ₩6,633 | ₩6,466 | ₩6,539 | -0.20% | 436만 |
|---|
| 2026.06.05 | ₩6,727 | ₩6,794 | ₩6,399 | ₩6,445 | -4.18% | 756.1만 |
|---|
| 2026.06.04 | ₩6,714 | ₩6,814 | ₩6,559 | ₩6,767 | +0.80% | 760.4만 |
|---|
| 2026.06.03 | ₩7,102 | ₩7,142 | ₩6,767 | ₩6,781 | -4.53% | 835만 |
|---|
| 2026.06.02 | ₩6,955 | ₩7,350 | ₩6,941 | ₩7,169 | +3.08% | 874.5만 |
|---|
| 2026.06.01 | ₩6,740 | ₩7,142 | ₩6,714 | ₩6,968 | +3.38% | 1252만 |
|---|
| 2026.05.29 | ₩6,807 | ₩6,874 | ₩6,667 | ₩6,714 | -1.38% | 899.1만 |
|---|
| 2026.05.28 | ₩7,035 | ₩7,183 | ₩6,781 | ₩6,794 | -3.43% | 888.7만 |
|---|
| 2026.05.27 | ₩7,049 | ₩7,075 | ₩6,720 | ₩6,754 | -4.18% | 1785.7만 |
|---|
| 2026.05.26 | ₩7,370 | ₩7,524 | ₩7,109 | ₩7,142 | -3.09% | 916.4만 |
|---|
| 2026.05.22 | ₩7,558 | ₩7,692 | ₩7,317 | ₩7,397 | -2.13% | 1153.7만 |
|---|
| 2026.05.21 | ₩7,719 | ₩7,906 | ₩6,646 | ₩7,558 | -2.08% | 3066.1만 |
|---|
| 2026.05.20 | ₩8,348 | ₩8,523 | ₩8,246 | ₩8,281 | -0.80% | 649.6만 |
|---|
| 2026.05.19 | ₩8,831 | ₩8,871 | ₩8,188 | ₩8,255 | -6.53% | 1160만 |
|---|
| 2026.05.18 | ₩8,348 | ₩8,918 | ₩8,348 | ₩8,858 | +6.10% | 874.8만 |
|---|
| 2026.05.15 | ₩8,322 | ₩8,548 | ₩8,121 | ₩8,389 | +0.81% | 501.7만 |
|---|
| 2026.05.14 | ₩8,134 | ₩8,442 | ₩8,080 | ₩8,442 | +3.79% | 311.8만 |
|---|
| 2026.05.13 | ₩8,241 | ₩8,308 | ₩8,067 | ₩8,121 | -1.46% | 348.1만 |
|---|
| 2026.05.12 | ₩8,295 | ₩8,382 | ₩8,100 | ₩8,255 | -0.48% | 613.4만 |
|---|
| 2026.05.11 | ₩7,973 | ₩8,288 | ₩7,873 | ₩8,255 | +3.53% | 601.7만 |
|---|
| 2026.05.08 | ₩7,839 | ₩7,973 | ₩7,698 | ₩7,839 | 0.00% | 563.7만 |
|---|
| 2026.05.07 | ₩7,987 | ₩7,987 | ₩7,665 | ₩7,826 | -2.01% | 646.2만 |
|---|
| 2026.05.06 | ₩7,745 | ₩8,241 | ₩7,705 | ₩8,013 | +3.46% | 583.4만 |
|---|
| 2026.05.05 | ₩8,040 | ₩8,040 | ₩7,745 | ₩7,933 | -1.33% | 731.7만 |
|---|
| 2026.05.04 | ₩8,174 | ₩8,308 | ₩8,040 | ₩8,161 | -0.16% | 460.6만 |
|---|
| 2026.05.01 | ₩8,013 | ₩8,214 | ₩7,873 | ₩8,174 | +2.01% | 539.4만 |
|---|
| 2026.04.30 | ₩8,214 | ₩8,335 | ₩7,960 | ₩8,080 | -1.63% | 632.2만 |
|---|
| 2026.04.29 | ₩8,255 | ₩8,482 | ₩8,094 | ₩8,214 | -0.49% | 1031.3만 |
|---|
| 2026.04.28 | ₩7,772 | ₩8,194 | ₩7,665 | ₩8,161 | +5.00% | 1238.4만 |
|---|
| 2026.04.27 | ₩7,772 | ₩8,000 | ₩7,558 | ₩7,705 | -0.86% | 870.8만 |
|---|
| 2026.04.24 | ₩7,437 | ₩7,652 | ₩7,276 | ₩7,625 | +2.52% | 432.2만 |
|---|
| 2026.04.23 | ₩7,357 | ₩7,538 | ₩7,292 | ₩7,464 | +1.46% | 739.7만 |
|---|
| 2026.04.22 | ₩7,531 | ₩7,598 | ₩7,223 | ₩7,317 | -2.85% | 940.8만 |
|---|
| 2026.04.21 | ₩7,491 | ₩7,625 | ₩7,223 | ₩7,357 | -1.79% | 728.3만 |
|---|
| 2026.04.20 | ₩7,558 | ₩7,625 | ₩7,410 | ₩7,424 | -1.77% | 702.3만 |
|---|
| 2026.04.17 | ₩7,263 | ₩7,578 | ₩7,062 | ₩7,464 | +2.77% | 1043.3만 |
|---|
| 2026.04.16 | ₩7,370 | ₩7,618 | ₩7,169 | ₩7,290 | -1.09% | 996.3만 |
|---|
| 2026.04.15 | ₩7,585 | ₩7,879 | ₩7,236 | ₩7,370 | -2.83% | 1745.5만 |
|---|
| 2026.04.14 | ₩8,000 | ₩8,003 | ₩7,611 | ₩7,638 | -4.52% | 694.4만 |
|---|
| 2026.04.13 | ₩8,121 | ₩8,268 | ₩7,940 | ₩7,987 | -1.65% | 492.9만 |
|---|
| 2026.04.10 | ₩7,920 | ₩7,973 | ₩7,765 | ₩7,906 | -0.17% | 641.4만 |
|---|
| 2026.04.09 | ₩8,080 | ₩8,121 | ₩7,853 | ₩7,946 | -1.66% | 588.5만 |
|---|
| 2026.04.08 | ₩7,839 | ₩8,281 | ₩7,692 | ₩8,080 | +3.08% | 682.5만 |
|---|
| 2026.04.07 | ₩7,946 | ₩8,094 | ₩7,698 | ₩8,000 | +0.67% | 586.6만 |
|---|
| 2026.04.06 | ₩7,759 | ₩8,080 | ₩7,705 | ₩7,960 | +2.59% | 446.9만 |
|---|
| 2026.04.02 | ₩7,853 | ₩8,301 | ₩7,732 | ₩7,812 | -0.51% | 610만 |
|---|
| 2026.04.01 | ₩7,652 | ₩7,799 | ₩7,519 | ₩7,719 | +0.88% | 608.6만 |
|---|
| 2026.03.31 | ₩7,772 | ₩8,013 | ₩7,558 | ₩7,732 | -0.52% | 824.1만 |
|---|
| 2026.03.30 | ₩8,161 | ₩8,201 | ₩7,705 | ₩7,772 | -4.76% | 817.1만 |
|---|
| 2026.03.27 | ₩7,853 | ₩8,281 | ₩7,786 | ₩8,107 | +3.24% | 910.1만 |
|---|
| 2026.03.26 | ₩7,638 | ₩7,933 | ₩7,544 | ₩7,933 | +3.86% | 1068.4만 |
|---|
| 2026.03.25 | ₩7,035 | ₩7,531 | ₩7,035 | ₩7,437 | +5.71% | 688만 |
|---|
| 2026.03.24 | ₩6,781 | ₩7,236 | ₩6,781 | ₩6,982 | +2.96% | 933.9만 |
|---|
| 2026.03.23 | ₩6,231 | ₩6,888 | ₩6,231 | ₩6,740 | +8.17% | 737.7만 |
|---|
| 2026.03.20 | ₩6,472 | ₩6,499 | ₩6,224 | ₩6,298 | -2.69% | 863.4만 |
|---|
| 2026.03.19 | ₩6,365 | ₩6,593 | ₩6,271 | ₩6,486 | +1.89% | 1193.4만 |
|---|
| 2026.03.18 | ₩6,700 | ₩6,794 | ₩6,412 | ₩6,526 | -2.60% | 1163.7만 |
|---|
| 2026.03.17 | ₩6,834 | ₩6,888 | ₩6,419 | ₩6,727 | -1.57% | 1258.2만 |
|---|
| 2026.03.16 | ₩6,861 | ₩6,881 | ₩6,646 | ₩6,687 | -2.54% | 721.3만 |
|---|
| 2026.03.13 | ₩6,727 | ₩6,928 | ₩6,700 | ₩6,781 | +0.80% | 898.4만 |
|---|
| 2026.03.12 | ₩7,410 | ₩7,523 | ₩6,767 | ₩6,767 | -8.68% | 1185.6만 |
|---|
| 2026.03.11 | ₩7,209 | ₩7,551 | ₩7,157 | ₩7,437 | +3.16% | 726.1만 |
|---|
| 2026.03.10 | ₩7,384 | ₩7,685 | ₩7,337 | ₩7,343 | -0.54% | 376.3만 |
|---|
| 2026.03.09 | ₩7,263 | ₩7,524 | ₩7,062 | ₩7,464 | +2.77% | 795.4만 |
|---|
| 2026.03.06 | ₩7,638 | ₩7,745 | ₩7,357 | ₩7,424 | -2.81% | 724.5만 |
|---|
| 2026.03.05 | ₩7,799 | ₩8,000 | ₩7,531 | ₩7,772 | -0.34% | 722.2만 |
|---|
| 2026.03.04 | ₩7,799 | ₩7,946 | ₩7,698 | ₩7,853 | +0.69% | 646.7만 |
|---|
| 2026.03.03 | ₩8,067 | ₩8,174 | ₩7,678 | ₩7,772 | -3.65% | 850.5만 |
|---|
| 2026.03.02 | ₩8,322 | ₩8,375 | ₩7,882 | ₩8,214 | -1.29% | 701.8만 |
|---|
| 2026.02.27 | ₩7,987 | ₩8,214 | ₩7,853 | ₩8,214 | +2.85% | 554.6만 |
|---|
| 2026.02.26 | ₩7,933 | ₩8,074 | ₩7,761 | ₩7,933 | 0.00% | 525.2만 |
|---|
| 2026.02.25 | ₩8,228 | ₩8,281 | ₩7,893 | ₩8,080 | -1.79% | 444만 |
|---|
| 2026.02.24 | ₩7,812 | ₩8,188 | ₩7,719 | ₩8,147 | +4.29% | 814.1만 |
|---|
| 2026.02.23 | ₩7,960 | ₩8,107 | ₩7,638 | ₩7,772 | -2.36% | 810.9만 |
|---|
| 2026.02.20 | ₩7,973 | ₩8,095 | ₩7,752 | ₩7,973 | 0.00% | 717.8만 |
|---|
| 2026.02.19 | ₩7,585 | ₩8,127 | ₩7,504 | ₩8,027 | +5.83% | 907만 |
|---|
| 2026.02.18 | ₩7,424 | ₩7,759 | ₩7,370 | ₩7,745 | +4.33% | 918만 |
|---|
| 2026.02.17 | ₩7,424 | ₩7,598 | ₩6,995 | ₩7,276 | -1.99% | 1222.6만 |
|---|
| 2026.02.13 | ₩7,250 | ₩7,678 | ₩7,169 | ₩7,558 | +4.25% | 639.3만 |
|---|
| 2026.02.12 | ₩7,678 | ₩7,786 | ₩7,089 | ₩7,370 | -4.01% | 855.1만 |
|---|
| 2026.02.11 | ₩7,410 | ₩7,772 | ₩7,350 | ₩7,678 | +3.62% | 882만 |
|---|
| 2026.02.10 | ₩7,518 | ₩7,571 | ₩7,236 | ₩7,357 | -2.14% | 519.1만 |
|---|
| 2026.02.09 | ₩7,229 | ₩7,611 | ₩7,062 | ₩7,531 | +4.17% | 1132.5만 |
|---|
| 2026.02.06 | ₩6,700 | ₩7,142 | ₩6,660 | ₩7,102 | +6.00% | 530.6만 |
|---|
| 2026.02.05 | ₩6,834 | ₩6,874 | ₩6,447 | ₩6,620 | -3.14% | 722.9만 |
|---|
| 2026.02.04 | ₩6,566 | ₩7,049 | ₩6,519 | ₩7,008 | +6.73% | 1476만 |
|---|
| 2026.02.03 | ₩6,338 | ₩6,626 | ₩6,285 | ₩6,579 | +3.81% | 714.6만 |
|---|
| 2026.02.02 | ₩6,084 | ₩6,566 | ₩5,963 | ₩6,285 | +3.30% | 791.5만 |
|---|
| 2026.01.30 | ₩6,124 | ₩6,305 | ₩6,017 | ₩6,271 | +2.41% | 974.7만 |
|---|
| 2026.01.29 | ₩6,258 | ₩6,512 | ₩6,003 | ₩6,244 | -0.21% | 518.8만 |
|---|
| 2026.01.28 | ₩6,043 | ₩6,177 | ₩5,897 | ₩6,043 | 0.00% | 693.5만 |
|---|
| 2026.01.27 | ₩5,976 | ₩6,097 | ₩5,950 | ₩6,043 | +1.12% | 474.9만 |
|---|
| 2026.01.26 | ₩6,070 | ₩6,070 | ₩5,856 | ₩5,976 | -1.55% | 393만 |
|---|
| 2026.01.23 | ₩5,909 | ₩6,231 | ₩5,909 | ₩5,990 | +1.36% | 817.5만 |
|---|
| 2026.01.22 | ₩5,869 | ₩5,956 | ₩5,816 | ₩5,869 | 0.00% | 243.3만 |
|---|
| 2026.01.21 | ₩5,668 | ₩5,909 | ₩5,668 | ₩5,869 | +3.55% | 362.8만 |
|---|
| 2026.01.20 | ₩5,641 | ₩5,755 | ₩5,568 | ₩5,668 | +0.48% | 275만 |
|---|
| 2026.01.16 | ₩5,802 | ₩5,883 | ₩5,708 | ₩5,708 | -1.62% | 325.9만 |
|---|
| 2026.01.15 | ₩5,963 | ₩5,976 | ₩5,735 | ₩5,789 | -2.92% | 442만 |
|---|
| 2026.01.14 | ₩5,896 | ₩6,097 | ₩5,856 | ₩6,043 | +2.50% | 539.5만 |
|---|
| 2026.01.13 | ₩5,749 | ₩6,003 | ₩5,722 | ₩5,869 | +2.10% | 557.9만 |
|---|
| 2026.01.12 | ₩5,695 | ₩5,769 | ₩5,588 | ₩5,601 | -1.65% | 426.3만 |
|---|
| 2026.01.09 | ₩5,722 | ₩5,950 | ₩5,675 | ₩5,708 | -0.23% | 509.2만 |
|---|
| 2026.01.08 | ₩5,601 | ₩5,695 | ₩5,514 | ₩5,655 | +0.96% | 446.4만 |
|---|
| 2026.01.07 | ₩5,494 | ₩5,708 | ₩5,400 | ₩5,708 | +3.90% | 638.1만 |
|---|
| 2026.01.06 | ₩5,454 | ₩5,641 | ₩5,360 | ₩5,534 | +1.47% | 505.1만 |
|---|
| 2026.01.05 | ₩5,601 | ₩5,695 | ₩5,159 | ₩5,333 | -4.78% | 715만 |
|---|
| 2026.01.02 | ₩5,440 | ₩5,494 | ₩5,347 | ₩5,347 | -1.72% | 442.7만 |
|---|
| 2025.12.31 | ₩5,467 | ₩5,548 | ₩5,387 | ₩5,400 | -1.23% | 190.6만 |
|---|
| 2025.12.30 | ₩5,601 | ₩5,601 | ₩5,427 | ₩5,440 | -2.87% | 309.9만 |
|---|
| 2025.12.29 | ₩5,293 | ₩5,467 | ₩5,226 | ₩5,427 | +2.53% | 323.1만 |
|---|
| 2025.12.26 | ₩5,306 | ₩5,367 | ₩5,218 | ₩5,320 | +0.25% | 243.1만 |
|---|
| 2025.12.24 | ₩5,360 | ₩5,375 | ₩5,253 | ₩5,306 | -1.00% | 133.2만 |
|---|
| 2025.12.23 | ₩5,360 | ₩5,467 | ₩5,293 | ₩5,373 | +0.25% | 460.4만 |
|---|
| 2025.12.22 | ₩5,293 | ₩5,467 | ₩5,280 | ₩5,347 | +1.01% | 392.2만 |
|---|
| 2025.12.19 | ₩5,226 | ₩5,387 | ₩5,226 | ₩5,226 | 0.00% | 663.3만 |
|---|
| 2025.12.18 | ₩4,958 | ₩5,199 | ₩4,958 | ₩5,119 | +3.24% | 542.3만 |
|---|
| 2025.12.17 | ₩5,025 | ₩5,026 | ₩4,797 | ₩4,985 | -0.80% | 591.4만 |
|---|
| 2025.12.16 | ₩5,280 | ₩5,280 | ₩4,904 | ₩4,971 | -5.84% | 836.1만 |
|---|
| 2025.12.15 | ₩5,280 | ₩5,360 | ₩5,172 | ₩5,306 | +0.51% | 468.9만 |
|---|
| 2025.12.12 | ₩5,695 | ₩5,829 | ₩5,233 | ₩5,280 | -7.29% | 530.6만 |
|---|
| 2025.12.11 | ₩5,708 | ₩5,950 | ₩5,628 | ₩5,735 | +0.47% | 578.8만 |
|---|
| 2025.12.10 | ₩5,896 | ₩6,003 | ₩5,641 | ₩5,775 | -2.05% | 828만 |
|---|
| 2025.12.09 | ₩5,440 | ₩6,003 | ₩5,440 | ₩5,842 | +7.39% | 1451.6만 |
|---|
| 2025.12.08 | ₩5,454 | ₩5,655 | ₩5,387 | ₩5,440 | -0.25% | 465만 |
|---|
| 2025.12.05 | ₩5,159 | ₩5,581 | ₩5,159 | ₩5,427 | +5.19% | 761.5만 |
|---|
| 2025.12.04 | ₩5,025 | ₩5,079 | ₩4,931 | ₩5,038 | +0.27% | 459.7만 |
|---|
| 2025.12.03 | ₩4,757 | ₩5,079 | ₩4,750 | ₩5,079 | +6.76% | 688.7만 |
|---|
| 2025.12.02 | ₩4,650 | ₩4,891 | ₩4,456 | ₩4,730 | +1.73% | 614.3만 |
|---|
| 2025.12.01 | ₩4,382 | ₩4,724 | ₩4,375 | ₩4,623 | +5.50% | 594만 |
|---|
| 2025.11.28 | ₩4,382 | ₩4,476 | ₩4,355 | ₩4,435 | +1.22% | 236.8만 |
|---|
| 2025.11.26 | ₩4,422 | ₩4,435 | ₩4,362 | ₩4,382 | -0.91% | 320.3만 |
|---|
| 2025.11.25 | ₩4,261 | ₩4,476 | ₩4,174 | ₩4,462 | +4.72% | 439.3만 |
|---|
| 2025.11.24 | ₩4,208 | ₩4,275 | ₩4,107 | ₩4,234 | +0.64% | 264.7만 |
|---|
| 2025.11.21 | ₩3,993 | ₩4,154 | ₩3,873 | ₩4,141 | +3.69% | 415.9만 |
|---|
| 2025.11.20 | ₩4,275 | ₩4,355 | ₩3,980 | ₩4,007 | -6.27% | 430.6만 |
|---|
| 2025.11.19 | ₩4,194 | ₩4,234 | ₩4,087 | ₩4,154 | -0.96% | 243.6만 |
|---|
| 2025.11.18 | ₩4,181 | ₩4,268 | ₩4,074 | ₩4,194 | +0.32% | 338만 |
|---|
| 2025.11.17 | ₩4,342 | ₩4,402 | ₩4,194 | ₩4,234 | -2.47% | 384.5만 |
|---|
| 2025.11.14 | ₩4,234 | ₩4,476 | ₩4,167 | ₩4,342 | +2.53% | 463.1만 |
|---|
| 2025.11.13 | ₩4,569 | ₩4,580 | ₩4,288 | ₩4,315 | -5.57% | 449.2만 |
|---|
| 2025.11.12 | ₩4,516 | ₩4,831 | ₩4,496 | ₩4,569 | +1.19% | 735만 |
|---|
| 2025.11.11 | ₩4,409 | ₩4,596 | ₩4,368 | ₩4,529 | +2.74% | 801.8만 |
|---|
| 2025.11.10 | ₩4,328 | ₩4,489 | ₩4,208 | ₩4,301 | -0.62% | 369.2만 |
|---|
| 2025.11.07 | ₩4,275 | ₩4,322 | ₩4,087 | ₩4,261 | -0.31% | 625.2만 |
|---|
| 2025.11.06 | ₩4,154 | ₩4,462 | ₩4,060 | ₩4,301 | +3.55% | 667.5만 |
|---|
| 2025.11.05 | ₩4,047 | ₩4,167 | ₩3,993 | ₩4,060 | +0.33% | 426.7만 |
|---|
| 2025.11.04 | ₩4,060 | ₩4,208 | ₩3,993 | ₩4,033 | -0.66% | 374.7만 |
|---|
| 2025.11.03 | ₩4,154 | ₩4,389 | ₩4,060 | ₩4,288 | +3.23% | 579만 |
|---|
| 2025.10.31 | ₩4,167 | ₩4,216 | ₩4,013 | ₩4,154 | -0.32% | 470.1만 |
|---|
| 2025.10.30 | ₩4,060 | ₩4,442 | ₩3,966 | ₩4,141 | +1.98% | 820.6만 |
|---|
| 2025.10.29 | ₩4,060 | ₩4,181 | ₩4,011 | ₩4,074 | +0.33% | 434.4만 |
|---|
| 2025.10.28 | ₩4,141 | ₩4,154 | ₩3,899 | ₩3,966 | -4.21% | 437.6만 |
|---|
| 2025.10.27 | ₩4,194 | ₩4,275 | ₩4,127 | ₩4,208 | +0.32% | 777.6만 |
|---|
| 2025.10.24 | ₩4,141 | ₩4,208 | ₩4,027 | ₩4,033 | -2.59% | 602.5만 |
|---|
| 2025.10.23 | ₩4,060 | ₩4,154 | ₩3,940 | ₩4,127 | +1.65% | 1343.6만 |
|---|
| 2025.10.22 | ₩3,631 | ₩3,832 | ₩3,564 | ₩3,806 | +4.80% | 377만 |
|---|
| 2025.10.21 | ₩3,686 | ₩3,765 | ₩3,564 | ₩3,591 | -2.58% | 241.6만 |
|---|
| 2025.10.20 | ₩3,484 | ₩3,698 | ₩3,477 | ₩3,698 | +6.15% | 324.1만 |
|---|
| 2025.10.17 | ₩3,417 | ₩3,491 | ₩3,393 | ₩3,457 | +1.18% | 168.8만 |
|---|
| 2025.10.16 | ₩3,605 | ₩3,625 | ₩3,430 | ₩3,471 | -3.72% | 249.4만 |
|---|
| 2025.10.15 | ₩3,538 | ₩3,685 | ₩3,524 | ₩3,591 | +1.52% | 280.5만 |
|---|
| 2025.10.14 | ₩3,390 | ₩3,591 | ₩3,390 | ₩3,538 | +4.35% | 456.5만 |
|---|
| 2025.10.13 | ₩3,363 | ₩3,578 | ₩3,310 | ₩3,564 | +5.98% | 395.6만 |
|---|
| 2025.10.10 | ₩3,551 | ₩3,591 | ₩3,270 | ₩3,270 | -7.92% | 542.1만 |
|---|