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 | ₩6,121 | ₩6,415 | ₩6,040 | ₩6,388 | +4.37% | 1510.4만 |
| 2026.10.08 | ₩5,880 | ₩6,264 | ₩5,853 | ₩6,161 | +4.77% | 1218.8만 |
| 2026.10.07 | ₩5,706 | ₩5,847 | ₩5,666 | ₩5,746 | +0.70% | 726.7만 |
| 2026.10.06 | ₩5,666 | ₩5,773 | ₩5,499 | ₩5,626 | -0.71% | 910.6만 |
| 2026.10.05 | ₩5,252 | ₩5,599 | ₩5,239 | ₩5,546 | +5.60% | 770.2만 |
| 2026.10.02 | ₩5,412 | ₩5,426 | ₩5,199 | ₩5,225 | -3.46% | 514.6만 |
| 2026.10.01 | ₩5,239 | ₩5,439 | ₩5,158 | ₩5,412 | +3.32% | 611.1만 |
| 2026.09.30 | ₩5,279 | ₩5,332 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,199 |
| -1.52% |
| 480.1만 |
| 2026.09.29 | ₩5,359 | ₩5,359 | ₩5,212 | ₩5,225 | -2.49% | 797.1만 |
|---|
| 2026.09.28 | ₩5,586 | ₩5,653 | ₩5,359 | ₩5,359 | -4.07% | 519.5만 |
|---|
| 2026.09.25 | ₩5,626 | ₩5,686 | ₩5,473 | ₩5,613 | -0.24% | 517만 |
|---|
| 2026.09.24 | ₩5,853 | ₩5,853 | ₩5,666 | ₩5,693 | -2.74% | 431.4만 |
|---|
| 2026.09.23 | ₩5,974 | ₩5,974 | ₩5,733 | ₩5,827 | -2.46% | 488.5만 |
|---|
| 2026.09.22 | ₩5,787 | ₩6,054 | ₩5,726 | ₩5,960 | +3.00% | 655.1만 |
|---|
| 2026.09.21 | ₩6,014 | ₩6,121 | ₩5,900 | ₩5,920 | -1.56% | 739.7만 |
|---|
| 2026.09.18 | ₩6,014 | ₩6,047 | ₩5,840 | ₩5,960 | -0.89% | 722.8만 |
|---|
| 2026.09.17 | ₩5,880 | ₩5,934 | ₩5,746 | ₩5,827 | -0.91% | 789.5만 |
|---|
| 2026.09.16 | ₩5,907 | ₩5,960 | ₩5,525 | ₩5,653 | -4.30% | 951.3만 |
|---|
| 2026.09.15 | ₩5,546 | ₩5,853 | ₩5,455 | ₩5,827 | +5.06% | 632.3만 |
|---|
| 2026.09.14 | ₩5,773 | ₩5,787 | ₩5,506 | ₩5,506 | -4.63% | 465.4만 |
|---|
| 2026.09.11 | ₩5,893 | ₩5,893 | ₩5,626 | ₩5,706 | -3.17% | 480만 |
|---|
| 2026.09.10 | ₩5,940 | ₩5,974 | ₩5,693 | ₩5,840 | -1.69% | 669.7만 |
|---|
| 2026.09.09 | ₩6,014 | ₩6,065 | ₩5,680 | ₩5,746 | -4.44% | 846.1만 |
|---|
| 2026.09.08 | ₩6,134 | ₩6,174 | ₩5,934 | ₩5,934 | -3.27% | 346만 |
|---|
| 2026.09.04 | ₩6,134 | ₩6,147 | ₩6,000 | ₩6,067 | -1.09% | 401.5만 |
|---|
| 2026.09.03 | ₩6,481 | ₩6,481 | ₩6,101 | ₩6,161 | -4.95% | 433.7만 |
|---|
| 2026.09.02 | ₩6,067 | ₩6,588 | ₩6,007 | ₩6,428 | +5.95% | 806.9만 |
|---|
| 2026.09.01 | ₩6,014 | ₩6,201 | ₩6,014 | ₩6,147 | +2.22% | 407.7만 |
|---|
| 2026.08.31 | ₩5,990 | ₩6,174 | ₩5,947 | ₩5,987 | -0.04% | 394.2만 |
|---|
| 2026.08.28 | ₩6,040 | ₩6,147 | ₩5,900 | ₩5,947 | -1.55% | 406.8만 |
|---|
| 2026.08.27 | ₩5,947 | ₩6,141 | ₩5,920 | ₩6,067 | +2.02% | 374.3만 |
|---|
| 2026.08.26 | ₩5,880 | ₩5,900 | ₩5,800 | ₩5,880 | 0.00% | 419만 |
|---|
| 2026.08.25 | ₩5,974 | ₩6,047 | ₩5,853 | ₩5,960 | -0.22% | 473.1만 |
|---|
| 2026.08.24 | ₩6,014 | ₩6,067 | ₩5,760 | ₩5,853 | -2.67% | 452.9만 |
|---|
| 2026.08.21 | ₩6,027 | ₩6,240 | ₩5,960 | ₩6,014 | -0.22% | 377.3만 |
|---|
| 2026.08.20 | ₩5,960 | ₩6,067 | ₩5,914 | ₩5,920 | -0.67% | 345.6만 |
|---|
| 2026.08.19 | ₩6,027 | ₩6,054 | ₩5,833 | ₩5,880 | -2.44% | 424만 |
|---|
| 2026.08.18 | ₩6,094 | ₩6,107 | ₩5,780 | ₩5,920 | -2.85% | 777.2만 |
|---|
| 2026.08.17 | ₩6,134 | ₩6,174 | ₩5,856 | ₩6,014 | -1.96% | 927만 |
|---|
| 2026.08.14 | ₩5,746 | ₩5,940 | ₩5,693 | ₩5,920 | +3.02% | 1167.2만 |
|---|
| 2026.08.13 | ₩5,359 | ₩5,519 | ₩5,267 | ₩5,399 | +0.75% | 895.5만 |
|---|
| 2026.08.12 | ₩5,225 | ₩5,573 | ₩5,011 | ₩5,493 | +5.12% | 1363.6만 |
|---|
| 2026.08.11 | ₩5,546 | ₩5,780 | ₩5,493 | ₩5,693 | +2.65% | 650.2만 |
|---|
| 2026.08.10 | ₩5,185 | ₩5,612 | ₩5,172 | ₩5,559 | +7.22% | 750.7만 |
|---|
| 2026.08.07 | ₩5,172 | ₩5,292 | ₩5,112 | ₩5,158 | -0.26% | 470.3만 |
|---|
| 2026.08.06 | ₩5,265 | ₩5,426 | ₩5,185 | ₩5,185 | -1.52% | 355.2만 |
|---|
| 2026.08.05 | ₩5,412 | ₩5,466 | ₩5,158 | ₩5,199 | -3.95% | 578.7만 |
|---|
| 2026.08.04 | ₩5,212 | ₩5,493 | ₩5,179 | ₩5,372 | +3.08% | 448.5만 |
|---|
| 2026.08.03 | ₩5,319 | ₩5,372 | ₩5,199 | ₩5,252 | -1.26% | 341.1만 |
|---|
| 2026.07.31 | ₩5,346 | ₩5,419 | ₩5,245 | ₩5,386 | +0.75% | 347.4만 |
|---|
| 2026.07.30 | ₩5,225 | ₩5,359 | ₩5,158 | ₩5,332 | +2.05% | 393.6만 |
|---|
| 2026.07.29 | ₩5,319 | ₩5,372 | ₩5,045 | ₩5,145 | -3.27% | 510.3만 |
|---|
| 2026.07.28 | ₩5,466 | ₩5,505 | ₩5,172 | ₩5,212 | -4.65% | 479만 |
|---|
| 2026.07.27 | ₩5,586 | ₩5,713 | ₩5,466 | ₩5,493 | -1.67% | 264.7만 |
|---|
| 2026.07.24 | ₩5,666 | ₩5,787 | ₩5,606 | ₩5,653 | -0.24% | 279.8만 |
|---|
| 2026.07.23 | ₩5,680 | ₩5,733 | ₩5,559 | ₩5,653 | -0.47% | 384.5만 |
|---|
| 2026.07.22 | ₩5,640 | ₩5,746 | ₩5,586 | ₩5,626 | -0.24% | 364.3만 |
|---|
| 2026.07.21 | ₩5,372 | ₩5,593 | ₩5,319 | ₩5,586 | +3.98% | 353.8만 |
|---|
| 2026.07.20 | ₩5,519 | ₩5,546 | ₩5,359 | ₩5,372 | -2.66% | 315만 |
|---|
| 2026.07.17 | ₩5,613 | ₩5,626 | ₩5,493 | ₩5,559 | -0.95% | 407.1만 |
|---|
| 2026.07.16 | ₩5,733 | ₩5,746 | ₩5,546 | ₩5,599 | -2.33% | 379.6만 |
|---|
| 2026.07.15 | ₩5,987 | ₩5,987 | ₩5,620 | ₩5,773 | -3.57% | 355만 |
|---|
| 2026.07.14 | ₩5,987 | ₩6,134 | ₩5,840 | ₩5,907 | -1.34% | 273.8만 |
|---|
| 2026.07.13 | ₩5,853 | ₩5,987 | ₩5,800 | ₩5,960 | +1.83% | 331.9만 |
|---|
| 2026.07.10 | ₩5,853 | ₩5,895 | ₩5,626 | ₩5,787 | -1.14% | 379.4만 |
|---|
| 2026.07.09 | ₩5,960 | ₩5,996 | ₩5,813 | ₩5,840 | -2.02% | 452만 |
|---|
| 2026.07.08 | ₩6,094 | ₩6,228 | ₩5,987 | ₩6,054 | -0.66% | 489.4만 |
|---|
| 2026.07.07 | ₩6,027 | ₩6,040 | ₩5,800 | ₩5,960 | -1.11% | 488.9만 |
|---|
| 2026.07.06 | ₩6,000 | ₩6,187 | ₩5,947 | ₩5,974 | -0.45% | 470.8만 |
|---|
| 2026.07.02 | ₩5,880 | ₩6,054 | ₩5,880 | ₩6,000 | +2.05% | 471.6만 |
|---|
| 2026.07.01 | ₩5,586 | ₩5,920 | ₩5,559 | ₩5,760 | +3.11% | 712.2만 |
|---|
| 2026.06.30 | ₩5,626 | ₩5,693 | ₩5,466 | ₩5,519 | -1.90% | 445.3만 |
|---|
| 2026.06.29 | ₩5,720 | ₩5,833 | ₩5,593 | ₩5,626 | -1.64% | 562.2만 |
|---|
| 2026.06.26 | ₩5,773 | ₩5,880 | ₩5,660 | ₩5,827 | +0.93% | 1286.3만 |
|---|
| 2026.06.25 | ₩5,760 | ₩5,907 | ₩5,745 | ₩5,853 | +1.62% | 449.1만 |
|---|
| 2026.06.24 | ₩5,653 | ₩5,867 | ₩5,452 | ₩5,840 | +3.31% | 804.5만 |
|---|
| 2026.06.23 | ₩5,640 | ₩5,746 | ₩5,626 | ₩5,666 | +0.47% | 375.9만 |
|---|
| 2026.06.22 | ₩5,613 | ₩5,840 | ₩5,546 | ₩5,800 | +3.33% | 594.4만 |
|---|
| 2026.06.18 | ₩5,706 | ₩5,787 | ₩5,412 | ₩5,640 | -1.17% | 811만 |
|---|
| 2026.06.17 | ₩5,773 | ₩5,934 | ₩5,680 | ₩5,706 | -1.16% | 547.8만 |
|---|
| 2026.06.16 | ₩6,067 | ₩6,147 | ₩5,740 | ₩5,773 | -4.85% | 684.9만 |
|---|
| 2026.06.15 | ₩6,094 | ₩6,214 | ₩6,027 | ₩6,147 | +0.88% | 607.7만 |
|---|
| 2026.06.12 | ₩6,241 | ₩6,281 | ₩6,087 | ₩6,121 | -1.93% | 388.4만 |
|---|
| 2026.06.11 | ₩6,228 | ₩6,348 | ₩6,087 | ₩6,228 | 0.00% | 968.2만 |
|---|
| 2026.06.10 | ₩6,187 | ₩6,268 | ₩6,040 | ₩6,054 | -2.16% | 665.9만 |
|---|
| 2026.06.09 | ₩6,535 | ₩6,562 | ₩5,920 | ₩6,094 | -6.75% | 2213.4만 |
|---|
| 2026.06.08 | ₩6,535 | ₩6,615 | ₩6,448 | ₩6,522 | -0.20% | 436만 |
|---|
| 2026.06.05 | ₩6,709 | ₩6,775 | ₩6,381 | ₩6,428 | -4.18% | 756.1만 |
|---|
| 2026.06.04 | ₩6,695 | ₩6,796 | ₩6,542 | ₩6,749 | +0.80% | 760.4만 |
|---|
| 2026.06.03 | ₩7,083 | ₩7,123 | ₩6,749 | ₩6,762 | -4.53% | 835만 |
|---|
| 2026.06.02 | ₩6,936 | ₩7,330 | ₩6,922 | ₩7,150 | +3.08% | 874.5만 |
|---|
| 2026.06.01 | ₩6,722 | ₩7,123 | ₩6,695 | ₩6,949 | +3.38% | 1252만 |
|---|
| 2026.05.29 | ₩6,789 | ₩6,856 | ₩6,649 | ₩6,695 | -1.38% | 899.1만 |
|---|
| 2026.05.28 | ₩7,016 | ₩7,163 | ₩6,762 | ₩6,775 | -3.43% | 888.7만 |
|---|
| 2026.05.27 | ₩7,029 | ₩7,056 | ₩6,702 | ₩6,735 | -4.18% | 1785.7만 |
|---|
| 2026.05.26 | ₩7,350 | ₩7,504 | ₩7,090 | ₩7,123 | -3.09% | 916.4만 |
|---|
| 2026.05.22 | ₩7,537 | ₩7,671 | ₩7,297 | ₩7,377 | -2.13% | 1153.7만 |
|---|
| 2026.05.21 | ₩7,698 | ₩7,885 | ₩6,628 | ₩7,537 | -2.08% | 3066.1만 |
|---|
| 2026.05.20 | ₩8,326 | ₩8,499 | ₩8,224 | ₩8,259 | -0.80% | 649.6만 |
|---|
| 2026.05.19 | ₩8,807 | ₩8,847 | ₩8,165 | ₩8,232 | -6.53% | 1160만 |
|---|
| 2026.05.18 | ₩8,326 | ₩8,894 | ₩8,326 | ₩8,834 | +6.10% | 874.8만 |
|---|
| 2026.05.15 | ₩8,299 | ₩8,525 | ₩8,099 | ₩8,366 | +0.81% | 501.7만 |
|---|
| 2026.05.14 | ₩8,112 | ₩8,419 | ₩8,058 | ₩8,419 | +3.79% | 311.8만 |
|---|
| 2026.05.13 | ₩8,219 | ₩8,286 | ₩8,045 | ₩8,099 | -1.46% | 348.1만 |
|---|
| 2026.05.12 | ₩8,272 | ₩8,359 | ₩8,078 | ₩8,232 | -0.48% | 613.4만 |
|---|
| 2026.05.11 | ₩7,952 | ₩8,266 | ₩7,851 | ₩8,232 | +3.53% | 601.7만 |
|---|
| 2026.05.08 | ₩7,818 | ₩7,952 | ₩7,678 | ₩7,818 | 0.00% | 563.7만 |
|---|
| 2026.05.07 | ₩7,965 | ₩7,965 | ₩7,644 | ₩7,805 | -2.01% | 646.2만 |
|---|
| 2026.05.06 | ₩7,724 | ₩8,219 | ₩7,684 | ₩7,992 | +3.46% | 583.4만 |
|---|
| 2026.05.05 | ₩8,018 | ₩8,018 | ₩7,724 | ₩7,911 | -1.33% | 731.7만 |
|---|
| 2026.05.04 | ₩8,152 | ₩8,286 | ₩8,018 | ₩8,139 | -0.16% | 460.6만 |
|---|
| 2026.05.01 | ₩7,992 | ₩8,192 | ₩7,851 | ₩8,152 | +2.01% | 539.4만 |
|---|
| 2026.04.30 | ₩8,192 | ₩8,312 | ₩7,938 | ₩8,058 | -1.63% | 632.2만 |
|---|
| 2026.04.29 | ₩8,232 | ₩8,459 | ₩8,072 | ₩8,192 | -0.49% | 1031.3만 |
|---|
| 2026.04.28 | ₩7,751 | ₩8,172 | ₩7,644 | ₩8,139 | +5.00% | 1238.4만 |
|---|
| 2026.04.27 | ₩7,751 | ₩7,978 | ₩7,537 | ₩7,684 | -0.86% | 870.8만 |
|---|
| 2026.04.24 | ₩7,417 | ₩7,631 | ₩7,257 | ₩7,604 | +2.52% | 432.2만 |
|---|
| 2026.04.23 | ₩7,337 | ₩7,517 | ₩7,273 | ₩7,444 | +1.46% | 739.7만 |
|---|
| 2026.04.22 | ₩7,511 | ₩7,577 | ₩7,203 | ₩7,297 | -2.85% | 940.8만 |
|---|
| 2026.04.21 | ₩7,470 | ₩7,604 | ₩7,203 | ₩7,337 | -1.79% | 728.3만 |
|---|
| 2026.04.20 | ₩7,537 | ₩7,604 | ₩7,390 | ₩7,404 | -1.77% | 702.3만 |
|---|
| 2026.04.17 | ₩7,243 | ₩7,557 | ₩7,043 | ₩7,444 | +2.77% | 1043.3만 |
|---|
| 2026.04.16 | ₩7,350 | ₩7,597 | ₩7,150 | ₩7,270 | -1.09% | 996.3만 |
|---|
| 2026.04.15 | ₩7,564 | ₩7,858 | ₩7,217 | ₩7,350 | -2.83% | 1745.5만 |
|---|
| 2026.04.14 | ₩7,978 | ₩7,981 | ₩7,591 | ₩7,617 | -4.52% | 694.4만 |
|---|
| 2026.04.13 | ₩8,099 | ₩8,246 | ₩7,918 | ₩7,965 | -1.65% | 492.9만 |
|---|
| 2026.04.10 | ₩7,898 | ₩7,952 | ₩7,744 | ₩7,885 | -0.17% | 641.4만 |
|---|
| 2026.04.09 | ₩8,058 | ₩8,099 | ₩7,831 | ₩7,925 | -1.66% | 588.5만 |
|---|
| 2026.04.08 | ₩7,818 | ₩8,259 | ₩7,671 | ₩8,058 | +3.08% | 682.5만 |
|---|
| 2026.04.07 | ₩7,925 | ₩8,072 | ₩7,678 | ₩7,978 | +0.67% | 586.6만 |
|---|
| 2026.04.06 | ₩7,738 | ₩8,058 | ₩7,684 | ₩7,938 | +2.59% | 446.9만 |
|---|
| 2026.04.02 | ₩7,831 | ₩8,279 | ₩7,711 | ₩7,791 | -0.51% | 610만 |
|---|
| 2026.04.01 | ₩7,631 | ₩7,778 | ₩7,498 | ₩7,698 | +0.88% | 608.6만 |
|---|
| 2026.03.31 | ₩7,751 | ₩7,992 | ₩7,537 | ₩7,711 | -0.52% | 824.1만 |
|---|
| 2026.03.30 | ₩8,139 | ₩8,179 | ₩7,684 | ₩7,751 | -4.76% | 817.1만 |
|---|
| 2026.03.27 | ₩7,831 | ₩8,259 | ₩7,764 | ₩8,085 | +3.24% | 910.1만 |
|---|
| 2026.03.26 | ₩7,617 | ₩7,911 | ₩7,524 | ₩7,911 | +3.86% | 1068.4만 |
|---|
| 2026.03.25 | ₩7,016 | ₩7,511 | ₩7,016 | ₩7,417 | +5.71% | 688만 |
|---|
| 2026.03.24 | ₩6,762 | ₩7,217 | ₩6,762 | ₩6,963 | +2.96% | 933.9만 |
|---|
| 2026.03.23 | ₩6,214 | ₩6,869 | ₩6,214 | ₩6,722 | +8.17% | 737.7만 |
|---|
| 2026.03.20 | ₩6,455 | ₩6,481 | ₩6,208 | ₩6,281 | -2.69% | 863.4만 |
|---|
| 2026.03.19 | ₩6,348 | ₩6,575 | ₩6,254 | ₩6,468 | +1.89% | 1193.4만 |
|---|
| 2026.03.18 | ₩6,682 | ₩6,775 | ₩6,395 | ₩6,508 | -2.60% | 1163.7만 |
|---|
| 2026.03.17 | ₩6,816 | ₩6,869 | ₩6,401 | ₩6,709 | -1.57% | 1258.2만 |
|---|
| 2026.03.16 | ₩6,842 | ₩6,862 | ₩6,628 | ₩6,669 | -2.54% | 721.3만 |
|---|
| 2026.03.13 | ₩6,709 | ₩6,909 | ₩6,682 | ₩6,762 | +0.80% | 898.4만 |
|---|
| 2026.03.12 | ₩7,390 | ₩7,502 | ₩6,749 | ₩6,749 | -8.68% | 1185.6만 |
|---|
| 2026.03.11 | ₩7,190 | ₩7,531 | ₩7,138 | ₩7,417 | +3.16% | 726.1만 |
|---|
| 2026.03.10 | ₩7,364 | ₩7,664 | ₩7,317 | ₩7,323 | -0.54% | 376.3만 |
|---|
| 2026.03.09 | ₩7,243 | ₩7,504 | ₩7,043 | ₩7,444 | +2.77% | 795.4만 |
|---|
| 2026.03.06 | ₩7,617 | ₩7,724 | ₩7,337 | ₩7,404 | -2.81% | 724.5만 |
|---|
| 2026.03.05 | ₩7,778 | ₩7,978 | ₩7,511 | ₩7,751 | -0.34% | 722.2만 |
|---|
| 2026.03.04 | ₩7,778 | ₩7,925 | ₩7,678 | ₩7,831 | +0.69% | 646.7만 |
|---|
| 2026.03.03 | ₩8,045 | ₩8,152 | ₩7,658 | ₩7,751 | -3.65% | 850.5만 |
|---|
| 2026.03.02 | ₩8,299 | ₩8,352 | ₩7,861 | ₩8,192 | -1.29% | 701.8만 |
|---|
| 2026.02.27 | ₩7,965 | ₩8,192 | ₩7,831 | ₩8,192 | +2.85% | 554.6만 |
|---|
| 2026.02.26 | ₩7,911 | ₩8,052 | ₩7,740 | ₩7,911 | 0.00% | 525.2만 |
|---|
| 2026.02.25 | ₩8,205 | ₩8,259 | ₩7,871 | ₩8,058 | -1.79% | 444만 |
|---|
| 2026.02.24 | ₩7,791 | ₩8,165 | ₩7,698 | ₩8,125 | +4.29% | 814.1만 |
|---|
| 2026.02.23 | ₩7,938 | ₩8,085 | ₩7,617 | ₩7,751 | -2.36% | 810.9만 |
|---|
| 2026.02.20 | ₩7,952 | ₩8,073 | ₩7,731 | ₩7,952 | 0.00% | 717.8만 |
|---|
| 2026.02.19 | ₩7,564 | ₩8,105 | ₩7,484 | ₩8,005 | +5.83% | 907만 |
|---|
| 2026.02.18 | ₩7,404 | ₩7,738 | ₩7,350 | ₩7,724 | +4.33% | 918만 |
|---|
| 2026.02.17 | ₩7,404 | ₩7,577 | ₩6,976 | ₩7,257 | -1.99% | 1222.6만 |
|---|
| 2026.02.13 | ₩7,230 | ₩7,658 | ₩7,150 | ₩7,537 | +4.25% | 639.3만 |
|---|
| 2026.02.12 | ₩7,658 | ₩7,764 | ₩7,070 | ₩7,350 | -4.01% | 855.1만 |
|---|
| 2026.02.11 | ₩7,390 | ₩7,751 | ₩7,330 | ₩7,658 | +3.62% | 882만 |
|---|
| 2026.02.10 | ₩7,497 | ₩7,551 | ₩7,217 | ₩7,337 | -2.14% | 519.1만 |
|---|
| 2026.02.09 | ₩7,210 | ₩7,591 | ₩7,043 | ₩7,511 | +4.17% | 1132.5만 |
|---|
| 2026.02.06 | ₩6,682 | ₩7,123 | ₩6,642 | ₩7,083 | +6.00% | 530.6만 |
|---|
| 2026.02.05 | ₩6,816 | ₩6,856 | ₩6,429 | ₩6,602 | -3.14% | 722.9만 |
|---|
| 2026.02.04 | ₩6,548 | ₩7,029 | ₩6,502 | ₩6,989 | +6.73% | 1476만 |
|---|
| 2026.02.03 | ₩6,321 | ₩6,608 | ₩6,268 | ₩6,562 | +3.81% | 714.6만 |
|---|
| 2026.02.02 | ₩6,067 | ₩6,548 | ₩5,947 | ₩6,268 | +3.30% | 791.5만 |
|---|
| 2026.01.30 | ₩6,107 | ₩6,288 | ₩6,000 | ₩6,254 | +2.41% | 974.7만 |
|---|
| 2026.01.29 | ₩6,241 | ₩6,495 | ₩5,987 | ₩6,228 | -0.21% | 518.8만 |
|---|
| 2026.01.28 | ₩6,027 | ₩6,161 | ₩5,881 | ₩6,027 | 0.00% | 693.5만 |
|---|
| 2026.01.27 | ₩5,960 | ₩6,081 | ₩5,934 | ₩6,027 | +1.12% | 474.9만 |
|---|
| 2026.01.26 | ₩6,054 | ₩6,054 | ₩5,840 | ₩5,960 | -1.55% | 393만 |
|---|
| 2026.01.23 | ₩5,893 | ₩6,214 | ₩5,893 | ₩5,974 | +1.36% | 817.5만 |
|---|
| 2026.01.22 | ₩5,853 | ₩5,940 | ₩5,800 | ₩5,853 | 0.00% | 243.3만 |
|---|
| 2026.01.21 | ₩5,653 | ₩5,893 | ₩5,653 | ₩5,853 | +3.55% | 362.8만 |
|---|
| 2026.01.20 | ₩5,626 | ₩5,740 | ₩5,553 | ₩5,653 | +0.48% | 275만 |
|---|
| 2026.01.16 | ₩5,787 | ₩5,867 | ₩5,693 | ₩5,693 | -1.62% | 325.9만 |
|---|
| 2026.01.15 | ₩5,947 | ₩5,960 | ₩5,720 | ₩5,773 | -2.92% | 442만 |
|---|
| 2026.01.14 | ₩5,880 | ₩6,081 | ₩5,840 | ₩6,027 | +2.50% | 539.5만 |
|---|
| 2026.01.13 | ₩5,733 | ₩5,987 | ₩5,706 | ₩5,853 | +2.10% | 557.9만 |
|---|
| 2026.01.12 | ₩5,680 | ₩5,753 | ₩5,573 | ₩5,586 | -1.65% | 426.3만 |
|---|
| 2026.01.09 | ₩5,706 | ₩5,934 | ₩5,660 | ₩5,693 | -0.23% | 509.2만 |
|---|
| 2026.01.08 | ₩5,586 | ₩5,680 | ₩5,499 | ₩5,640 | +0.96% | 446.4만 |
|---|
| 2026.01.07 | ₩5,479 | ₩5,693 | ₩5,386 | ₩5,693 | +3.90% | 638.1만 |
|---|
| 2026.01.06 | ₩5,439 | ₩5,626 | ₩5,346 | ₩5,519 | +1.47% | 505.1만 |
|---|
| 2026.01.05 | ₩5,586 | ₩5,680 | ₩5,145 | ₩5,319 | -4.78% | 715만 |
|---|
| 2026.01.02 | ₩5,426 | ₩5,479 | ₩5,332 | ₩5,332 | -1.72% | 442.7만 |
|---|
| 2025.12.31 | ₩5,452 | ₩5,533 | ₩5,372 | ₩5,386 | -1.23% | 190.6만 |
|---|
| 2025.12.30 | ₩5,586 | ₩5,586 | ₩5,412 | ₩5,426 | -2.87% | 309.9만 |
|---|
| 2025.12.29 | ₩5,279 | ₩5,452 | ₩5,212 | ₩5,412 | +2.53% | 323.1만 |
|---|
| 2025.12.26 | ₩5,292 | ₩5,352 | ₩5,204 | ₩5,305 | +0.25% | 243.1만 |
|---|
| 2025.12.24 | ₩5,346 | ₩5,360 | ₩5,239 | ₩5,292 | -1.00% | 133.2만 |
|---|
| 2025.12.23 | ₩5,346 | ₩5,452 | ₩5,279 | ₩5,359 | +0.25% | 460.4만 |
|---|
| 2025.12.22 | ₩5,279 | ₩5,452 | ₩5,265 | ₩5,332 | +1.01% | 392.2만 |
|---|
| 2025.12.19 | ₩5,212 | ₩5,372 | ₩5,212 | ₩5,212 | 0.00% | 663.3만 |
|---|
| 2025.12.18 | ₩4,945 | ₩5,185 | ₩4,945 | ₩5,105 | +3.24% | 542.3만 |
|---|
| 2025.12.17 | ₩5,011 | ₩5,013 | ₩4,784 | ₩4,971 | -0.80% | 591.4만 |
|---|
| 2025.12.16 | ₩5,265 | ₩5,265 | ₩4,891 | ₩4,958 | -5.84% | 836.1만 |
|---|
| 2025.12.15 | ₩5,265 | ₩5,346 | ₩5,158 | ₩5,292 | +0.51% | 468.9만 |
|---|
| 2025.12.12 | ₩5,680 | ₩5,813 | ₩5,219 | ₩5,265 | -7.29% | 530.6만 |
|---|
| 2025.12.11 | ₩5,693 | ₩5,934 | ₩5,613 | ₩5,720 | +0.47% | 578.8만 |
|---|
| 2025.12.10 | ₩5,880 | ₩5,987 | ₩5,626 | ₩5,760 | -2.05% | 828만 |
|---|
| 2025.12.09 | ₩5,426 | ₩5,987 | ₩5,426 | ₩5,827 | +7.39% | 1451.6만 |
|---|
| 2025.12.08 | ₩5,439 | ₩5,640 | ₩5,372 | ₩5,426 | -0.25% | 465만 |
|---|
| 2025.12.05 | ₩5,145 | ₩5,566 | ₩5,145 | ₩5,412 | +5.19% | 761.5만 |
|---|
| 2025.12.04 | ₩5,011 | ₩5,065 | ₩4,918 | ₩5,025 | +0.27% | 459.7만 |
|---|
| 2025.12.03 | ₩4,744 | ₩5,065 | ₩4,738 | ₩5,065 | +6.76% | 688.7만 |
|---|
| 2025.12.02 | ₩4,637 | ₩4,878 | ₩4,443 | ₩4,717 | +1.73% | 614.3만 |
|---|
| 2025.12.01 | ₩4,370 | ₩4,711 | ₩4,363 | ₩4,611 | +5.50% | 594만 |
|---|
| 2025.11.28 | ₩4,370 | ₩4,464 | ₩4,343 | ₩4,423 | +1.22% | 236.8만 |
|---|
| 2025.11.26 | ₩4,410 | ₩4,423 | ₩4,350 | ₩4,370 | -0.91% | 320.3만 |
|---|
| 2025.11.25 | ₩4,250 | ₩4,464 | ₩4,163 | ₩4,450 | +4.72% | 439.3만 |
|---|
| 2025.11.24 | ₩4,196 | ₩4,263 | ₩4,096 | ₩4,223 | +0.64% | 264.7만 |
|---|
| 2025.11.21 | ₩3,982 | ₩4,143 | ₩3,862 | ₩4,129 | +3.69% | 415.9만 |
|---|
| 2025.11.20 | ₩4,263 | ₩4,343 | ₩3,969 | ₩3,996 | -6.27% | 430.6만 |
|---|
| 2025.11.19 | ₩4,183 | ₩4,223 | ₩4,076 | ₩4,143 | -0.96% | 243.6만 |
|---|
| 2025.11.18 | ₩4,170 | ₩4,256 | ₩4,063 | ₩4,183 | +0.32% | 338만 |
|---|
| 2025.11.17 | ₩4,330 | ₩4,390 | ₩4,183 | ₩4,223 | -2.47% | 384.5만 |
|---|
| 2025.11.14 | ₩4,223 | ₩4,464 | ₩4,156 | ₩4,330 | +2.53% | 463.1만 |
|---|
| 2025.11.13 | ₩4,557 | ₩4,568 | ₩4,276 | ₩4,303 | -5.57% | 449.2만 |
|---|
| 2025.11.12 | ₩4,504 | ₩4,818 | ₩4,484 | ₩4,557 | +1.19% | 735만 |
|---|
| 2025.11.11 | ₩4,397 | ₩4,584 | ₩4,357 | ₩4,517 | +2.74% | 801.8만 |
|---|
| 2025.11.10 | ₩4,317 | ₩4,477 | ₩4,196 | ₩4,290 | -0.62% | 369.2만 |
|---|
| 2025.11.07 | ₩4,263 | ₩4,310 | ₩4,076 | ₩4,250 | -0.31% | 625.2만 |
|---|
| 2025.11.06 | ₩4,143 | ₩4,450 | ₩4,049 | ₩4,290 | +3.55% | 667.5만 |
|---|
| 2025.11.05 | ₩4,036 | ₩4,156 | ₩3,982 | ₩4,049 | +0.33% | 426.7만 |
|---|
| 2025.11.04 | ₩4,049 | ₩4,196 | ₩3,982 | ₩4,023 | -0.66% | 374.7만 |
|---|
| 2025.11.03 | ₩4,143 | ₩4,377 | ₩4,049 | ₩4,276 | +3.23% | 579만 |
|---|
| 2025.10.31 | ₩4,156 | ₩4,204 | ₩4,002 | ₩4,143 | -0.32% | 470.1만 |
|---|
| 2025.10.30 | ₩4,049 | ₩4,430 | ₩3,956 | ₩4,129 | +1.98% | 820.6만 |
|---|
| 2025.10.29 | ₩4,049 | ₩4,170 | ₩4,000 | ₩4,063 | +0.33% | 434.4만 |
|---|
| 2025.10.28 | ₩4,129 | ₩4,143 | ₩3,889 | ₩3,956 | -4.21% | 437.6만 |
|---|
| 2025.10.27 | ₩4,183 | ₩4,263 | ₩4,116 | ₩4,196 | +0.32% | 777.6만 |
|---|
| 2025.10.24 | ₩4,129 | ₩4,196 | ₩4,016 | ₩4,023 | -2.59% | 602.5만 |
|---|
| 2025.10.23 | ₩4,049 | ₩4,143 | ₩3,929 | ₩4,116 | +1.65% | 1343.6만 |
|---|
| 2025.10.22 | ₩3,622 | ₩3,822 | ₩3,555 | ₩3,795 | +4.80% | 377만 |
|---|
| 2025.10.21 | ₩3,676 | ₩3,755 | ₩3,555 | ₩3,582 | -2.58% | 241.6만 |
|---|
| 2025.10.20 | ₩3,475 | ₩3,688 | ₩3,468 | ₩3,688 | +6.15% | 324.1만 |
|---|
| 2025.10.17 | ₩3,408 | ₩3,481 | ₩3,384 | ₩3,448 | +1.18% | 168.8만 |
|---|
| 2025.10.16 | ₩3,595 | ₩3,615 | ₩3,421 | ₩3,461 | -3.72% | 249.4만 |
|---|
| 2025.10.15 | ₩3,528 | ₩3,675 | ₩3,515 | ₩3,582 | +1.52% | 280.5만 |
|---|
| 2025.10.14 | ₩3,381 | ₩3,582 | ₩3,381 | ₩3,528 | +4.35% | 456.5만 |
|---|
| 2025.10.13 | ₩3,354 | ₩3,568 | ₩3,301 | ₩3,555 | +5.98% | 395.6만 |
|---|
| 2025.10.10 | ₩3,541 | ₩3,582 | ₩3,261 | ₩3,261 | -7.92% | 542.1만 |
|---|