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 | ₩6,143 | ₩6,438 | ₩6,063 | ₩6,411 | +4.37% | 1510.4만 |
| 2026.10.08 | ₩5,902 | ₩6,287 | ₩5,875 | ₩6,183 | +4.77% | 1218.8만 |
| 2026.10.07 | ₩5,727 | ₩5,868 | ₩5,687 | ₩5,768 | +0.70% | 726.7만 |
| 2026.10.06 | ₩5,687 | ₩5,794 | ₩5,519 | ₩5,647 | -0.71% | 910.6만 |
| 2026.10.05 | ₩5,271 | ₩5,620 | ₩5,258 | ₩5,566 | +5.60% | 770.2만 |
| 2026.10.02 | ₩5,432 | ₩5,446 | ₩5,218 | ₩5,244 | -3.46% | 514.6만 |
| 2026.10.01 | ₩5,258 | ₩5,459 | ₩5,177 | ₩5,432 | +3.32% | 611.1만 |
| 2026.09.30 | ₩5,298 | ₩5,352 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,218 |
| -1.52% |
| 480.1만 |
| 2026.09.29 | ₩5,379 | ₩5,379 | ₩5,231 | ₩5,244 | -2.49% | 797.1만 |
|---|
| 2026.09.28 | ₩5,607 | ₩5,674 | ₩5,379 | ₩5,379 | -4.07% | 519.5만 |
|---|
| 2026.09.25 | ₩5,647 | ₩5,707 | ₩5,493 | ₩5,633 | -0.24% | 517만 |
|---|
| 2026.09.24 | ₩5,875 | ₩5,875 | ₩5,687 | ₩5,714 | -2.74% | 431.4만 |
|---|
| 2026.09.23 | ₩5,996 | ₩5,996 | ₩5,754 | ₩5,848 | -2.46% | 488.5만 |
|---|
| 2026.09.22 | ₩5,808 | ₩6,076 | ₩5,747 | ₩5,982 | +3.00% | 655.1만 |
|---|
| 2026.09.21 | ₩6,036 | ₩6,143 | ₩5,922 | ₩5,942 | -1.56% | 739.7만 |
|---|
| 2026.09.18 | ₩6,036 | ₩6,069 | ₩5,861 | ₩5,982 | -0.89% | 722.8만 |
|---|
| 2026.09.17 | ₩5,902 | ₩5,955 | ₩5,768 | ₩5,848 | -0.91% | 789.5만 |
|---|
| 2026.09.16 | ₩5,929 | ₩5,982 | ₩5,545 | ₩5,674 | -4.30% | 951.3만 |
|---|
| 2026.09.15 | ₩5,566 | ₩5,875 | ₩5,475 | ₩5,848 | +5.06% | 632.3만 |
|---|
| 2026.09.14 | ₩5,794 | ₩5,808 | ₩5,526 | ₩5,526 | -4.63% | 465.4만 |
|---|
| 2026.09.11 | ₩5,915 | ₩5,915 | ₩5,647 | ₩5,727 | -3.17% | 480만 |
|---|
| 2026.09.10 | ₩5,962 | ₩5,996 | ₩5,714 | ₩5,861 | -1.69% | 669.7만 |
|---|
| 2026.09.09 | ₩6,036 | ₩6,087 | ₩5,700 | ₩5,768 | -4.44% | 846.1만 |
|---|
| 2026.09.08 | ₩6,157 | ₩6,197 | ₩5,955 | ₩5,955 | -3.27% | 346만 |
|---|
| 2026.09.04 | ₩6,157 | ₩6,170 | ₩6,022 | ₩6,089 | -1.09% | 401.5만 |
|---|
| 2026.09.03 | ₩6,505 | ₩6,505 | ₩6,123 | ₩6,183 | -4.95% | 433.7만 |
|---|
| 2026.09.02 | ₩6,089 | ₩6,613 | ₩6,029 | ₩6,452 | +5.95% | 806.9만 |
|---|
| 2026.09.01 | ₩6,036 | ₩6,224 | ₩6,036 | ₩6,170 | +2.22% | 407.7만 |
|---|
| 2026.08.31 | ₩6,012 | ₩6,197 | ₩5,969 | ₩6,009 | -0.04% | 394.2만 |
|---|
| 2026.08.28 | ₩6,063 | ₩6,170 | ₩5,922 | ₩5,969 | -1.55% | 406.8만 |
|---|
| 2026.08.27 | ₩5,969 | ₩6,163 | ₩5,942 | ₩6,089 | +2.02% | 374.3만 |
|---|
| 2026.08.26 | ₩5,902 | ₩5,922 | ₩5,821 | ₩5,902 | 0.00% | 419만 |
|---|
| 2026.08.25 | ₩5,996 | ₩6,069 | ₩5,875 | ₩5,982 | -0.22% | 473.1만 |
|---|
| 2026.08.24 | ₩6,036 | ₩6,089 | ₩5,781 | ₩5,875 | -2.67% | 452.9만 |
|---|
| 2026.08.21 | ₩6,049 | ₩6,262 | ₩5,982 | ₩6,036 | -0.22% | 377.3만 |
|---|
| 2026.08.20 | ₩5,982 | ₩6,089 | ₩5,935 | ₩5,942 | -0.67% | 345.6만 |
|---|
| 2026.08.19 | ₩6,049 | ₩6,076 | ₩5,855 | ₩5,902 | -2.44% | 424만 |
|---|
| 2026.08.18 | ₩6,116 | ₩6,130 | ₩5,801 | ₩5,942 | -2.85% | 777.2만 |
|---|
| 2026.08.17 | ₩6,157 | ₩6,197 | ₩5,878 | ₩6,036 | -1.96% | 927만 |
|---|
| 2026.08.14 | ₩5,768 | ₩5,962 | ₩5,714 | ₩5,942 | +3.02% | 1167.2만 |
|---|
| 2026.08.13 | ₩5,379 | ₩5,540 | ₩5,286 | ₩5,419 | +0.75% | 895.5만 |
|---|
| 2026.08.12 | ₩5,244 | ₩5,593 | ₩5,030 | ₩5,513 | +5.12% | 1363.6만 |
|---|
| 2026.08.11 | ₩5,566 | ₩5,801 | ₩5,513 | ₩5,714 | +2.65% | 650.2만 |
|---|
| 2026.08.10 | ₩5,204 | ₩5,632 | ₩5,191 | ₩5,580 | +7.22% | 750.7만 |
|---|
| 2026.08.07 | ₩5,191 | ₩5,312 | ₩5,130 | ₩5,177 | -0.26% | 470.3만 |
|---|
| 2026.08.06 | ₩5,285 | ₩5,446 | ₩5,204 | ₩5,204 | -1.52% | 355.2만 |
|---|
| 2026.08.05 | ₩5,432 | ₩5,486 | ₩5,177 | ₩5,218 | -3.95% | 578.7만 |
|---|
| 2026.08.04 | ₩5,231 | ₩5,513 | ₩5,197 | ₩5,392 | +3.08% | 448.5만 |
|---|
| 2026.08.03 | ₩5,338 | ₩5,392 | ₩5,218 | ₩5,271 | -1.26% | 341.1만 |
|---|
| 2026.07.31 | ₩5,365 | ₩5,439 | ₩5,265 | ₩5,405 | +0.75% | 347.4만 |
|---|
| 2026.07.30 | ₩5,244 | ₩5,379 | ₩5,177 | ₩5,352 | +2.05% | 393.6만 |
|---|
| 2026.07.29 | ₩5,338 | ₩5,392 | ₩5,063 | ₩5,164 | -3.27% | 510.3만 |
|---|
| 2026.07.28 | ₩5,486 | ₩5,525 | ₩5,191 | ₩5,231 | -4.65% | 479만 |
|---|
| 2026.07.27 | ₩5,607 | ₩5,734 | ₩5,486 | ₩5,513 | -1.67% | 264.7만 |
|---|
| 2026.07.24 | ₩5,687 | ₩5,808 | ₩5,627 | ₩5,674 | -0.24% | 279.8만 |
|---|
| 2026.07.23 | ₩5,700 | ₩5,754 | ₩5,580 | ₩5,674 | -0.47% | 384.5만 |
|---|
| 2026.07.22 | ₩5,660 | ₩5,768 | ₩5,607 | ₩5,647 | -0.24% | 364.3만 |
|---|
| 2026.07.21 | ₩5,392 | ₩5,613 | ₩5,338 | ₩5,607 | +3.98% | 353.8만 |
|---|
| 2026.07.20 | ₩5,540 | ₩5,566 | ₩5,379 | ₩5,392 | -2.66% | 315만 |
|---|
| 2026.07.17 | ₩5,633 | ₩5,647 | ₩5,513 | ₩5,580 | -0.95% | 407.1만 |
|---|
| 2026.07.16 | ₩5,754 | ₩5,768 | ₩5,566 | ₩5,620 | -2.33% | 379.6만 |
|---|
| 2026.07.15 | ₩6,009 | ₩6,009 | ₩5,640 | ₩5,794 | -3.57% | 355만 |
|---|
| 2026.07.14 | ₩6,009 | ₩6,157 | ₩5,861 | ₩5,929 | -1.34% | 273.8만 |
|---|
| 2026.07.13 | ₩5,875 | ₩6,009 | ₩5,821 | ₩5,982 | +1.83% | 331.9만 |
|---|
| 2026.07.10 | ₩5,875 | ₩5,916 | ₩5,647 | ₩5,808 | -1.14% | 379.4만 |
|---|
| 2026.07.09 | ₩5,982 | ₩6,018 | ₩5,835 | ₩5,861 | -2.02% | 452만 |
|---|
| 2026.07.08 | ₩6,116 | ₩6,250 | ₩6,009 | ₩6,076 | -0.66% | 489.4만 |
|---|
| 2026.07.07 | ₩6,049 | ₩6,063 | ₩5,821 | ₩5,982 | -1.11% | 488.9만 |
|---|
| 2026.07.06 | ₩6,022 | ₩6,210 | ₩5,969 | ₩5,996 | -0.45% | 470.8만 |
|---|
| 2026.07.02 | ₩5,902 | ₩6,076 | ₩5,902 | ₩6,022 | +2.05% | 471.6만 |
|---|
| 2026.07.01 | ₩5,607 | ₩5,942 | ₩5,580 | ₩5,781 | +3.11% | 712.2만 |
|---|
| 2026.06.30 | ₩5,647 | ₩5,714 | ₩5,486 | ₩5,540 | -1.90% | 445.3만 |
|---|
| 2026.06.29 | ₩5,741 | ₩5,855 | ₩5,613 | ₩5,647 | -1.64% | 562.2만 |
|---|
| 2026.06.26 | ₩5,794 | ₩5,902 | ₩5,680 | ₩5,848 | +0.93% | 1286.3만 |
|---|
| 2026.06.25 | ₩5,781 | ₩5,929 | ₩5,766 | ₩5,875 | +1.62% | 449.1만 |
|---|
| 2026.06.24 | ₩5,674 | ₩5,888 | ₩5,472 | ₩5,861 | +3.31% | 804.5만 |
|---|
| 2026.06.23 | ₩5,660 | ₩5,768 | ₩5,647 | ₩5,687 | +0.47% | 375.9만 |
|---|
| 2026.06.22 | ₩5,633 | ₩5,861 | ₩5,566 | ₩5,821 | +3.33% | 594.4만 |
|---|
| 2026.06.18 | ₩5,727 | ₩5,808 | ₩5,432 | ₩5,660 | -1.17% | 811만 |
|---|
| 2026.06.17 | ₩5,794 | ₩5,955 | ₩5,700 | ₩5,727 | -1.16% | 547.8만 |
|---|
| 2026.06.16 | ₩6,089 | ₩6,170 | ₩5,761 | ₩5,794 | -4.85% | 684.9만 |
|---|
| 2026.06.15 | ₩6,116 | ₩6,237 | ₩6,049 | ₩6,170 | +0.88% | 607.7만 |
|---|
| 2026.06.12 | ₩6,264 | ₩6,304 | ₩6,110 | ₩6,143 | -1.93% | 388.4만 |
|---|
| 2026.06.11 | ₩6,250 | ₩6,371 | ₩6,110 | ₩6,250 | 0.00% | 968.2만 |
|---|
| 2026.06.10 | ₩6,210 | ₩6,291 | ₩6,063 | ₩6,076 | -2.16% | 665.9만 |
|---|
| 2026.06.09 | ₩6,559 | ₩6,586 | ₩5,942 | ₩6,116 | -6.75% | 2213.4만 |
|---|
| 2026.06.08 | ₩6,559 | ₩6,639 | ₩6,472 | ₩6,545 | -0.20% | 436만 |
|---|
| 2026.06.05 | ₩6,733 | ₩6,800 | ₩6,405 | ₩6,452 | -4.18% | 756.1만 |
|---|
| 2026.06.04 | ₩6,720 | ₩6,820 | ₩6,566 | ₩6,774 | +0.80% | 760.4만 |
|---|
| 2026.06.03 | ₩7,109 | ₩7,149 | ₩6,774 | ₩6,787 | -4.53% | 835만 |
|---|
| 2026.06.02 | ₩6,961 | ₩7,357 | ₩6,948 | ₩7,176 | +3.08% | 874.5만 |
|---|
| 2026.06.01 | ₩6,747 | ₩7,149 | ₩6,720 | ₩6,975 | +3.38% | 1252만 |
|---|
| 2026.05.29 | ₩6,814 | ₩6,881 | ₩6,673 | ₩6,720 | -1.38% | 899.1만 |
|---|
| 2026.05.28 | ₩7,042 | ₩7,189 | ₩6,787 | ₩6,800 | -3.43% | 888.7만 |
|---|
| 2026.05.27 | ₩7,055 | ₩7,082 | ₩6,727 | ₩6,760 | -4.18% | 1785.7만 |
|---|
| 2026.05.26 | ₩7,377 | ₩7,531 | ₩7,116 | ₩7,149 | -3.09% | 916.4만 |
|---|
| 2026.05.22 | ₩7,565 | ₩7,699 | ₩7,323 | ₩7,404 | -2.13% | 1153.7만 |
|---|
| 2026.05.21 | ₩7,726 | ₩7,914 | ₩6,653 | ₩7,565 | -2.08% | 3066.1만 |
|---|
| 2026.05.20 | ₩8,356 | ₩8,531 | ₩8,254 | ₩8,289 | -0.80% | 649.6만 |
|---|
| 2026.05.19 | ₩8,839 | ₩8,879 | ₩8,195 | ₩8,262 | -6.53% | 1160만 |
|---|
| 2026.05.18 | ₩8,356 | ₩8,926 | ₩8,356 | ₩8,866 | +6.10% | 874.8만 |
|---|
| 2026.05.15 | ₩8,329 | ₩8,556 | ₩8,128 | ₩8,396 | +0.81% | 501.7만 |
|---|
| 2026.05.14 | ₩8,142 | ₩8,450 | ₩8,088 | ₩8,450 | +3.79% | 311.8만 |
|---|
| 2026.05.13 | ₩8,249 | ₩8,316 | ₩8,075 | ₩8,128 | -1.46% | 348.1만 |
|---|
| 2026.05.12 | ₩8,303 | ₩8,390 | ₩8,108 | ₩8,262 | -0.48% | 613.4만 |
|---|
| 2026.05.11 | ₩7,981 | ₩8,296 | ₩7,880 | ₩8,262 | +3.53% | 601.7만 |
|---|
| 2026.05.08 | ₩7,847 | ₩7,981 | ₩7,706 | ₩7,847 | 0.00% | 563.7만 |
|---|
| 2026.05.07 | ₩7,994 | ₩7,994 | ₩7,672 | ₩7,833 | -2.01% | 646.2만 |
|---|
| 2026.05.06 | ₩7,753 | ₩8,249 | ₩7,712 | ₩8,021 | +3.46% | 583.4만 |
|---|
| 2026.05.05 | ₩8,048 | ₩8,048 | ₩7,753 | ₩7,940 | -1.33% | 731.7만 |
|---|
| 2026.05.04 | ₩8,182 | ₩8,316 | ₩8,048 | ₩8,168 | -0.16% | 460.6만 |
|---|
| 2026.05.01 | ₩8,021 | ₩8,222 | ₩7,880 | ₩8,182 | +2.01% | 539.4만 |
|---|
| 2026.04.30 | ₩8,222 | ₩8,343 | ₩7,967 | ₩8,088 | -1.63% | 632.2만 |
|---|
| 2026.04.29 | ₩8,262 | ₩8,490 | ₩8,101 | ₩8,222 | -0.49% | 1031.3만 |
|---|
| 2026.04.28 | ₩7,779 | ₩8,202 | ₩7,672 | ₩8,168 | +5.00% | 1238.4만 |
|---|
| 2026.04.27 | ₩7,779 | ₩8,008 | ₩7,565 | ₩7,712 | -0.86% | 870.8만 |
|---|
| 2026.04.24 | ₩7,444 | ₩7,659 | ₩7,283 | ₩7,632 | +2.52% | 432.2만 |
|---|
| 2026.04.23 | ₩7,364 | ₩7,545 | ₩7,299 | ₩7,471 | +1.46% | 739.7만 |
|---|
| 2026.04.22 | ₩7,538 | ₩7,605 | ₩7,230 | ₩7,323 | -2.85% | 940.8만 |
|---|
| 2026.04.21 | ₩7,498 | ₩7,632 | ₩7,230 | ₩7,364 | -1.79% | 728.3만 |
|---|
| 2026.04.20 | ₩7,565 | ₩7,632 | ₩7,417 | ₩7,431 | -1.77% | 702.3만 |
|---|
| 2026.04.17 | ₩7,270 | ₩7,585 | ₩7,069 | ₩7,471 | +2.77% | 1043.3만 |
|---|
| 2026.04.16 | ₩7,377 | ₩7,625 | ₩7,176 | ₩7,297 | -1.09% | 996.3만 |
|---|
| 2026.04.15 | ₩7,592 | ₩7,887 | ₩7,243 | ₩7,377 | -2.83% | 1745.5만 |
|---|
| 2026.04.14 | ₩8,008 | ₩8,010 | ₩7,619 | ₩7,645 | -4.52% | 694.4만 |
|---|
| 2026.04.13 | ₩8,128 | ₩8,276 | ₩7,947 | ₩7,994 | -1.65% | 492.9만 |
|---|
| 2026.04.10 | ₩7,927 | ₩7,981 | ₩7,773 | ₩7,914 | -0.17% | 641.4만 |
|---|
| 2026.04.09 | ₩8,088 | ₩8,128 | ₩7,860 | ₩7,954 | -1.66% | 588.5만 |
|---|
| 2026.04.08 | ₩7,847 | ₩8,289 | ₩7,699 | ₩8,088 | +3.08% | 682.5만 |
|---|
| 2026.04.07 | ₩7,954 | ₩8,101 | ₩7,706 | ₩8,008 | +0.67% | 586.6만 |
|---|
| 2026.04.06 | ₩7,766 | ₩8,088 | ₩7,712 | ₩7,967 | +2.59% | 446.9만 |
|---|
| 2026.04.02 | ₩7,860 | ₩8,309 | ₩7,739 | ₩7,820 | -0.51% | 610만 |
|---|
| 2026.04.01 | ₩7,659 | ₩7,806 | ₩7,526 | ₩7,726 | +0.88% | 608.6만 |
|---|
| 2026.03.31 | ₩7,779 | ₩8,021 | ₩7,565 | ₩7,739 | -0.52% | 824.1만 |
|---|
| 2026.03.30 | ₩8,168 | ₩8,209 | ₩7,712 | ₩7,779 | -4.76% | 817.1만 |
|---|
| 2026.03.27 | ₩7,860 | ₩8,289 | ₩7,793 | ₩8,115 | +3.24% | 910.1만 |
|---|
| 2026.03.26 | ₩7,645 | ₩7,940 | ₩7,551 | ₩7,940 | +3.86% | 1068.4만 |
|---|
| 2026.03.25 | ₩7,042 | ₩7,538 | ₩7,042 | ₩7,444 | +5.71% | 688만 |
|---|
| 2026.03.24 | ₩6,787 | ₩7,243 | ₩6,787 | ₩6,988 | +2.96% | 933.9만 |
|---|
| 2026.03.23 | ₩6,237 | ₩6,894 | ₩6,237 | ₩6,747 | +8.17% | 737.7만 |
|---|
| 2026.03.20 | ₩6,478 | ₩6,505 | ₩6,230 | ₩6,304 | -2.69% | 863.4만 |
|---|
| 2026.03.19 | ₩6,371 | ₩6,599 | ₩6,277 | ₩6,492 | +1.89% | 1193.4만 |
|---|
| 2026.03.18 | ₩6,706 | ₩6,800 | ₩6,418 | ₩6,532 | -2.60% | 1163.7만 |
|---|
| 2026.03.17 | ₩6,841 | ₩6,894 | ₩6,425 | ₩6,733 | -1.57% | 1258.2만 |
|---|
| 2026.03.16 | ₩6,867 | ₩6,888 | ₩6,653 | ₩6,693 | -2.54% | 721.3만 |
|---|
| 2026.03.13 | ₩6,733 | ₩6,934 | ₩6,706 | ₩6,787 | +0.80% | 898.4만 |
|---|
| 2026.03.12 | ₩7,417 | ₩7,530 | ₩6,774 | ₩6,774 | -8.68% | 1185.6만 |
|---|
| 2026.03.11 | ₩7,216 | ₩7,558 | ₩7,164 | ₩7,444 | +3.16% | 726.1만 |
|---|
| 2026.03.10 | ₩7,391 | ₩7,692 | ₩7,344 | ₩7,350 | -0.54% | 376.3만 |
|---|
| 2026.03.09 | ₩7,270 | ₩7,531 | ₩7,069 | ₩7,471 | +2.77% | 795.4만 |
|---|
| 2026.03.06 | ₩7,645 | ₩7,753 | ₩7,364 | ₩7,431 | -2.81% | 724.5만 |
|---|
| 2026.03.05 | ₩7,806 | ₩8,008 | ₩7,538 | ₩7,779 | -0.34% | 722.2만 |
|---|
| 2026.03.04 | ₩7,806 | ₩7,954 | ₩7,706 | ₩7,860 | +0.69% | 646.7만 |
|---|
| 2026.03.03 | ₩8,075 | ₩8,182 | ₩7,686 | ₩7,779 | -3.65% | 850.5만 |
|---|
| 2026.03.02 | ₩8,329 | ₩8,383 | ₩7,889 | ₩8,222 | -1.29% | 701.8만 |
|---|
| 2026.02.27 | ₩7,994 | ₩8,222 | ₩7,860 | ₩8,222 | +2.85% | 554.6만 |
|---|
| 2026.02.26 | ₩7,940 | ₩8,081 | ₩7,769 | ₩7,940 | 0.00% | 525.2만 |
|---|
| 2026.02.25 | ₩8,236 | ₩8,289 | ₩7,900 | ₩8,088 | -1.79% | 444만 |
|---|
| 2026.02.24 | ₩7,820 | ₩8,195 | ₩7,726 | ₩8,155 | +4.29% | 814.1만 |
|---|
| 2026.02.23 | ₩7,967 | ₩8,115 | ₩7,645 | ₩7,779 | -2.36% | 810.9만 |
|---|
| 2026.02.20 | ₩7,981 | ₩8,103 | ₩7,759 | ₩7,981 | 0.00% | 717.8만 |
|---|
| 2026.02.19 | ₩7,592 | ₩8,135 | ₩7,511 | ₩8,034 | +5.83% | 907만 |
|---|
| 2026.02.18 | ₩7,431 | ₩7,766 | ₩7,377 | ₩7,753 | +4.33% | 918만 |
|---|
| 2026.02.17 | ₩7,431 | ₩7,605 | ₩7,002 | ₩7,283 | -1.99% | 1222.6만 |
|---|
| 2026.02.13 | ₩7,256 | ₩7,686 | ₩7,176 | ₩7,565 | +4.25% | 639.3만 |
|---|
| 2026.02.12 | ₩7,686 | ₩7,793 | ₩7,095 | ₩7,377 | -4.01% | 855.1만 |
|---|
| 2026.02.11 | ₩7,417 | ₩7,779 | ₩7,357 | ₩7,686 | +3.62% | 882만 |
|---|
| 2026.02.10 | ₩7,525 | ₩7,578 | ₩7,243 | ₩7,364 | -2.14% | 519.1만 |
|---|
| 2026.02.09 | ₩7,236 | ₩7,619 | ₩7,069 | ₩7,538 | +4.17% | 1132.5만 |
|---|
| 2026.02.06 | ₩6,706 | ₩7,149 | ₩6,666 | ₩7,109 | +6.00% | 530.6만 |
|---|
| 2026.02.05 | ₩6,841 | ₩6,881 | ₩6,453 | ₩6,626 | -3.14% | 722.9만 |
|---|
| 2026.02.04 | ₩6,572 | ₩7,055 | ₩6,525 | ₩7,015 | +6.73% | 1476만 |
|---|
| 2026.02.03 | ₩6,344 | ₩6,633 | ₩6,291 | ₩6,586 | +3.81% | 714.6만 |
|---|
| 2026.02.02 | ₩6,089 | ₩6,572 | ₩5,969 | ₩6,291 | +3.30% | 791.5만 |
|---|
| 2026.01.30 | ₩6,130 | ₩6,311 | ₩6,022 | ₩6,277 | +2.41% | 974.7만 |
|---|
| 2026.01.29 | ₩6,264 | ₩6,519 | ₩6,009 | ₩6,250 | -0.21% | 518.8만 |
|---|
| 2026.01.28 | ₩6,049 | ₩6,183 | ₩5,903 | ₩6,049 | 0.00% | 693.5만 |
|---|
| 2026.01.27 | ₩5,982 | ₩6,103 | ₩5,955 | ₩6,049 | +1.12% | 474.9만 |
|---|
| 2026.01.26 | ₩6,076 | ₩6,076 | ₩5,861 | ₩5,982 | -1.55% | 393만 |
|---|
| 2026.01.23 | ₩5,915 | ₩6,237 | ₩5,915 | ₩5,996 | +1.36% | 817.5만 |
|---|
| 2026.01.22 | ₩5,875 | ₩5,962 | ₩5,821 | ₩5,875 | 0.00% | 243.3만 |
|---|
| 2026.01.21 | ₩5,674 | ₩5,915 | ₩5,674 | ₩5,875 | +3.55% | 362.8만 |
|---|
| 2026.01.20 | ₩5,647 | ₩5,761 | ₩5,573 | ₩5,674 | +0.48% | 275만 |
|---|
| 2026.01.16 | ₩5,808 | ₩5,888 | ₩5,714 | ₩5,714 | -1.62% | 325.9만 |
|---|
| 2026.01.15 | ₩5,969 | ₩5,982 | ₩5,741 | ₩5,794 | -2.92% | 442만 |
|---|
| 2026.01.14 | ₩5,902 | ₩6,103 | ₩5,861 | ₩6,049 | +2.50% | 539.5만 |
|---|
| 2026.01.13 | ₩5,754 | ₩6,009 | ₩5,727 | ₩5,875 | +2.10% | 557.9만 |
|---|
| 2026.01.12 | ₩5,700 | ₩5,774 | ₩5,593 | ₩5,607 | -1.65% | 426.3만 |
|---|
| 2026.01.09 | ₩5,727 | ₩5,955 | ₩5,680 | ₩5,714 | -0.23% | 509.2만 |
|---|
| 2026.01.08 | ₩5,607 | ₩5,700 | ₩5,519 | ₩5,660 | +0.96% | 446.4만 |
|---|
| 2026.01.07 | ₩5,499 | ₩5,714 | ₩5,405 | ₩5,714 | +3.90% | 638.1만 |
|---|
| 2026.01.06 | ₩5,459 | ₩5,647 | ₩5,365 | ₩5,540 | +1.47% | 505.1만 |
|---|
| 2026.01.05 | ₩5,607 | ₩5,700 | ₩5,164 | ₩5,338 | -4.78% | 715만 |
|---|
| 2026.01.02 | ₩5,446 | ₩5,499 | ₩5,352 | ₩5,352 | -1.72% | 442.7만 |
|---|
| 2025.12.31 | ₩5,472 | ₩5,553 | ₩5,392 | ₩5,405 | -1.23% | 190.6만 |
|---|
| 2025.12.30 | ₩5,607 | ₩5,607 | ₩5,432 | ₩5,446 | -2.87% | 309.9만 |
|---|
| 2025.12.29 | ₩5,298 | ₩5,472 | ₩5,231 | ₩5,432 | +2.53% | 323.1만 |
|---|
| 2025.12.26 | ₩5,312 | ₩5,372 | ₩5,223 | ₩5,325 | +0.25% | 243.1만 |
|---|
| 2025.12.24 | ₩5,365 | ₩5,380 | ₩5,258 | ₩5,312 | -1.00% | 133.2만 |
|---|
| 2025.12.23 | ₩5,365 | ₩5,472 | ₩5,298 | ₩5,379 | +0.25% | 460.4만 |
|---|
| 2025.12.22 | ₩5,298 | ₩5,472 | ₩5,285 | ₩5,352 | +1.01% | 392.2만 |
|---|
| 2025.12.19 | ₩5,231 | ₩5,392 | ₩5,231 | ₩5,231 | 0.00% | 663.3만 |
|---|
| 2025.12.18 | ₩4,963 | ₩5,204 | ₩4,963 | ₩5,124 | +3.24% | 542.3만 |
|---|
| 2025.12.17 | ₩5,030 | ₩5,031 | ₩4,802 | ₩4,990 | -0.80% | 591.4만 |
|---|
| 2025.12.16 | ₩5,285 | ₩5,285 | ₩4,909 | ₩4,976 | -5.84% | 836.1만 |
|---|
| 2025.12.15 | ₩5,285 | ₩5,365 | ₩5,177 | ₩5,312 | +0.51% | 468.9만 |
|---|
| 2025.12.12 | ₩5,700 | ₩5,835 | ₩5,238 | ₩5,285 | -7.29% | 530.6만 |
|---|
| 2025.12.11 | ₩5,714 | ₩5,955 | ₩5,633 | ₩5,741 | +0.47% | 578.8만 |
|---|
| 2025.12.10 | ₩5,902 | ₩6,009 | ₩5,647 | ₩5,781 | -2.05% | 828만 |
|---|
| 2025.12.09 | ₩5,446 | ₩6,009 | ₩5,446 | ₩5,848 | +7.39% | 1451.6만 |
|---|
| 2025.12.08 | ₩5,459 | ₩5,660 | ₩5,392 | ₩5,446 | -0.25% | 465만 |
|---|
| 2025.12.05 | ₩5,164 | ₩5,586 | ₩5,164 | ₩5,432 | +5.19% | 761.5만 |
|---|
| 2025.12.04 | ₩5,030 | ₩5,083 | ₩4,936 | ₩5,043 | +0.27% | 459.7만 |
|---|
| 2025.12.03 | ₩4,762 | ₩5,083 | ₩4,755 | ₩5,083 | +6.76% | 688.7만 |
|---|
| 2025.12.02 | ₩4,654 | ₩4,896 | ₩4,460 | ₩4,735 | +1.73% | 614.3만 |
|---|
| 2025.12.01 | ₩4,386 | ₩4,728 | ₩4,379 | ₩4,627 | +5.50% | 594만 |
|---|
| 2025.11.28 | ₩4,386 | ₩4,480 | ₩4,359 | ₩4,440 | +1.22% | 236.8만 |
|---|
| 2025.11.26 | ₩4,426 | ₩4,440 | ₩4,366 | ₩4,386 | -0.91% | 320.3만 |
|---|
| 2025.11.25 | ₩4,265 | ₩4,480 | ₩4,178 | ₩4,466 | +4.72% | 439.3만 |
|---|
| 2025.11.24 | ₩4,212 | ₩4,279 | ₩4,111 | ₩4,238 | +0.64% | 264.7만 |
|---|
| 2025.11.21 | ₩3,997 | ₩4,158 | ₩3,876 | ₩4,145 | +3.69% | 415.9만 |
|---|
| 2025.11.20 | ₩4,279 | ₩4,359 | ₩3,984 | ₩4,010 | -6.27% | 430.6만 |
|---|
| 2025.11.19 | ₩4,198 | ₩4,238 | ₩4,091 | ₩4,158 | -0.96% | 243.6만 |
|---|
| 2025.11.18 | ₩4,185 | ₩4,272 | ₩4,078 | ₩4,198 | +0.32% | 338만 |
|---|
| 2025.11.17 | ₩4,346 | ₩4,406 | ₩4,198 | ₩4,238 | -2.47% | 384.5만 |
|---|
| 2025.11.14 | ₩4,238 | ₩4,480 | ₩4,171 | ₩4,346 | +2.53% | 463.1만 |
|---|
| 2025.11.13 | ₩4,574 | ₩4,585 | ₩4,292 | ₩4,319 | -5.57% | 449.2만 |
|---|
| 2025.11.12 | ₩4,520 | ₩4,835 | ₩4,500 | ₩4,574 | +1.19% | 735만 |
|---|
| 2025.11.11 | ₩4,413 | ₩4,601 | ₩4,373 | ₩4,534 | +2.74% | 801.8만 |
|---|
| 2025.11.10 | ₩4,332 | ₩4,493 | ₩4,212 | ₩4,306 | -0.62% | 369.2만 |
|---|
| 2025.11.07 | ₩4,279 | ₩4,326 | ₩4,091 | ₩4,265 | -0.31% | 625.2만 |
|---|
| 2025.11.06 | ₩4,158 | ₩4,466 | ₩4,064 | ₩4,306 | +3.55% | 667.5만 |
|---|
| 2025.11.05 | ₩4,051 | ₩4,171 | ₩3,997 | ₩4,064 | +0.33% | 426.7만 |
|---|
| 2025.11.04 | ₩4,064 | ₩4,212 | ₩3,997 | ₩4,037 | -0.66% | 374.7만 |
|---|
| 2025.11.03 | ₩4,158 | ₩4,393 | ₩4,064 | ₩4,292 | +3.23% | 579만 |
|---|
| 2025.10.31 | ₩4,171 | ₩4,220 | ₩4,017 | ₩4,158 | -0.32% | 470.1만 |
|---|
| 2025.10.30 | ₩4,064 | ₩4,446 | ₩3,970 | ₩4,145 | +1.98% | 820.6만 |
|---|
| 2025.10.29 | ₩4,064 | ₩4,185 | ₩4,014 | ₩4,078 | +0.33% | 434.4만 |
|---|
| 2025.10.28 | ₩4,145 | ₩4,158 | ₩3,903 | ₩3,970 | -4.21% | 437.6만 |
|---|
| 2025.10.27 | ₩4,198 | ₩4,279 | ₩4,131 | ₩4,212 | +0.32% | 777.6만 |
|---|
| 2025.10.24 | ₩4,145 | ₩4,212 | ₩4,031 | ₩4,037 | -2.59% | 602.5만 |
|---|
| 2025.10.23 | ₩4,064 | ₩4,158 | ₩3,943 | ₩4,131 | +1.65% | 1343.6만 |
|---|
| 2025.10.22 | ₩3,635 | ₩3,836 | ₩3,568 | ₩3,809 | +4.80% | 377만 |
|---|
| 2025.10.21 | ₩3,690 | ₩3,769 | ₩3,568 | ₩3,595 | -2.58% | 241.6만 |
|---|
| 2025.10.20 | ₩3,487 | ₩3,702 | ₩3,481 | ₩3,702 | +6.15% | 324.1만 |
|---|
| 2025.10.17 | ₩3,420 | ₩3,494 | ₩3,396 | ₩3,461 | +1.18% | 168.8만 |
|---|
| 2025.10.16 | ₩3,608 | ₩3,628 | ₩3,434 | ₩3,474 | -3.72% | 249.4만 |
|---|
| 2025.10.15 | ₩3,541 | ₩3,689 | ₩3,528 | ₩3,595 | +1.52% | 280.5만 |
|---|
| 2025.10.14 | ₩3,393 | ₩3,595 | ₩3,393 | ₩3,541 | +4.35% | 456.5만 |
|---|
| 2025.10.13 | ₩3,367 | ₩3,581 | ₩3,313 | ₩3,568 | +5.98% | 395.6만 |
|---|
| 2025.10.10 | ₩3,554 | ₩3,595 | ₩3,273 | ₩3,273 | -7.92% | 542.1만 |
|---|