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 | ₩6,132 | ₩6,426 | ₩6,051 | ₩6,399 | +4.37% | 1510.4만 |
| 2026.10.08 | ₩5,891 | ₩6,275 | ₩5,864 | ₩6,172 | +4.77% | 1218.8만 |
| 2026.10.07 | ₩5,717 | ₩5,857 | ₩5,676 | ₩5,757 | +0.70% | 726.7만 |
| 2026.10.06 | ₩5,676 | ₩5,784 | ₩5,509 | ₩5,636 | -0.71% | 910.6만 |
| 2026.10.05 | ₩5,261 | ₩5,609 | ₩5,248 | ₩5,556 | +5.60% | 770.2만 |
| 2026.10.02 | ₩5,422 | ₩5,435 | ₩5,208 | ₩5,235 | -3.46% | 514.6만 |
| 2026.10.01 | ₩5,248 | ₩5,449 | ₩5,168 | ₩5,422 | +3.32% | 611.1만 |
| 2026.09.30 | ₩5,288 | ₩5,342 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,208 |
| -1.52% |
| 480.1만 |
| 2026.09.29 | ₩5,369 | ₩5,369 | ₩5,221 | ₩5,235 | -2.49% | 797.1만 |
|---|
| 2026.09.28 | ₩5,596 | ₩5,663 | ₩5,369 | ₩5,369 | -4.07% | 519.5만 |
|---|
| 2026.09.25 | ₩5,636 | ₩5,697 | ₩5,482 | ₩5,623 | -0.24% | 517만 |
|---|
| 2026.09.24 | ₩5,864 | ₩5,864 | ₩5,676 | ₩5,703 | -2.74% | 431.4만 |
|---|
| 2026.09.23 | ₩5,984 | ₩5,984 | ₩5,743 | ₩5,837 | -2.46% | 488.5만 |
|---|
| 2026.09.22 | ₩5,797 | ₩6,065 | ₩5,737 | ₩5,971 | +3.00% | 655.1만 |
|---|
| 2026.09.21 | ₩6,025 | ₩6,132 | ₩5,911 | ₩5,931 | -1.56% | 739.7만 |
|---|
| 2026.09.18 | ₩6,025 | ₩6,058 | ₩5,850 | ₩5,971 | -0.89% | 722.8만 |
|---|
| 2026.09.17 | ₩5,891 | ₩5,944 | ₩5,757 | ₩5,837 | -0.91% | 789.5만 |
|---|
| 2026.09.16 | ₩5,917 | ₩5,971 | ₩5,535 | ₩5,663 | -4.30% | 951.3만 |
|---|
| 2026.09.15 | ₩5,556 | ₩5,864 | ₩5,465 | ₩5,837 | +5.06% | 632.3만 |
|---|
| 2026.09.14 | ₩5,784 | ₩5,797 | ₩5,516 | ₩5,516 | -4.63% | 465.4만 |
|---|
| 2026.09.11 | ₩5,904 | ₩5,904 | ₩5,636 | ₩5,717 | -3.17% | 480만 |
|---|
| 2026.09.10 | ₩5,951 | ₩5,984 | ₩5,703 | ₩5,850 | -1.69% | 669.7만 |
|---|
| 2026.09.09 | ₩6,025 | ₩6,075 | ₩5,690 | ₩5,757 | -4.44% | 846.1만 |
|---|
| 2026.09.08 | ₩6,145 | ₩6,185 | ₩5,944 | ₩5,944 | -3.27% | 346만 |
|---|
| 2026.09.04 | ₩6,145 | ₩6,158 | ₩6,011 | ₩6,078 | -1.09% | 401.5만 |
|---|
| 2026.09.03 | ₩6,493 | ₩6,493 | ₩6,112 | ₩6,172 | -4.95% | 433.7만 |
|---|
| 2026.09.02 | ₩6,078 | ₩6,600 | ₩6,018 | ₩6,440 | +5.95% | 806.9만 |
|---|
| 2026.09.01 | ₩6,025 | ₩6,212 | ₩6,025 | ₩6,158 | +2.22% | 407.7만 |
|---|
| 2026.08.31 | ₩6,000 | ₩6,185 | ₩5,958 | ₩5,998 | -0.04% | 394.2만 |
|---|
| 2026.08.28 | ₩6,051 | ₩6,158 | ₩5,911 | ₩5,958 | -1.55% | 406.8만 |
|---|
| 2026.08.27 | ₩5,958 | ₩6,152 | ₩5,931 | ₩6,078 | +2.02% | 374.3만 |
|---|
| 2026.08.26 | ₩5,891 | ₩5,911 | ₩5,810 | ₩5,891 | 0.00% | 419만 |
|---|
| 2026.08.25 | ₩5,984 | ₩6,058 | ₩5,864 | ₩5,971 | -0.22% | 473.1만 |
|---|
| 2026.08.24 | ₩6,025 | ₩6,078 | ₩5,770 | ₩5,864 | -2.67% | 452.9만 |
|---|
| 2026.08.21 | ₩6,038 | ₩6,251 | ₩5,971 | ₩6,025 | -0.22% | 377.3만 |
|---|
| 2026.08.20 | ₩5,971 | ₩6,078 | ₩5,924 | ₩5,931 | -0.67% | 345.6만 |
|---|
| 2026.08.19 | ₩6,038 | ₩6,065 | ₩5,844 | ₩5,891 | -2.44% | 424만 |
|---|
| 2026.08.18 | ₩6,105 | ₩6,118 | ₩5,790 | ₩5,931 | -2.85% | 777.2만 |
|---|
| 2026.08.17 | ₩6,145 | ₩6,185 | ₩5,867 | ₩6,025 | -1.96% | 927만 |
|---|
| 2026.08.14 | ₩5,757 | ₩5,951 | ₩5,703 | ₩5,931 | +3.02% | 1167.2만 |
|---|
| 2026.08.13 | ₩5,369 | ₩5,529 | ₩5,276 | ₩5,409 | +0.75% | 895.5만 |
|---|
| 2026.08.12 | ₩5,235 | ₩5,583 | ₩5,020 | ₩5,502 | +5.12% | 1363.6만 |
|---|
| 2026.08.11 | ₩5,556 | ₩5,790 | ₩5,502 | ₩5,703 | +2.65% | 650.2만 |
|---|
| 2026.08.10 | ₩5,194 | ₩5,622 | ₩5,181 | ₩5,569 | +7.22% | 750.7만 |
|---|
| 2026.08.07 | ₩5,181 | ₩5,302 | ₩5,121 | ₩5,168 | -0.26% | 470.3만 |
|---|
| 2026.08.06 | ₩5,275 | ₩5,435 | ₩5,194 | ₩5,194 | -1.52% | 355.2만 |
|---|
| 2026.08.05 | ₩5,422 | ₩5,476 | ₩5,168 | ₩5,208 | -3.95% | 578.7만 |
|---|
| 2026.08.04 | ₩5,221 | ₩5,502 | ₩5,188 | ₩5,382 | +3.08% | 448.5만 |
|---|
| 2026.08.03 | ₩5,328 | ₩5,382 | ₩5,208 | ₩5,261 | -1.26% | 341.1만 |
|---|
| 2026.07.31 | ₩5,355 | ₩5,429 | ₩5,255 | ₩5,395 | +0.75% | 347.4만 |
|---|
| 2026.07.30 | ₩5,235 | ₩5,369 | ₩5,168 | ₩5,342 | +2.05% | 393.6만 |
|---|
| 2026.07.29 | ₩5,328 | ₩5,382 | ₩5,054 | ₩5,154 | -3.27% | 510.3만 |
|---|
| 2026.07.28 | ₩5,476 | ₩5,514 | ₩5,181 | ₩5,221 | -4.65% | 479만 |
|---|
| 2026.07.27 | ₩5,596 | ₩5,723 | ₩5,476 | ₩5,502 | -1.67% | 264.7만 |
|---|
| 2026.07.24 | ₩5,676 | ₩5,797 | ₩5,616 | ₩5,663 | -0.24% | 279.8만 |
|---|
| 2026.07.23 | ₩5,690 | ₩5,743 | ₩5,569 | ₩5,663 | -0.47% | 384.5만 |
|---|
| 2026.07.22 | ₩5,650 | ₩5,757 | ₩5,596 | ₩5,636 | -0.24% | 364.3만 |
|---|
| 2026.07.21 | ₩5,382 | ₩5,603 | ₩5,328 | ₩5,596 | +3.98% | 353.8만 |
|---|
| 2026.07.20 | ₩5,529 | ₩5,556 | ₩5,369 | ₩5,382 | -2.66% | 315만 |
|---|
| 2026.07.17 | ₩5,623 | ₩5,636 | ₩5,502 | ₩5,569 | -0.95% | 407.1만 |
|---|
| 2026.07.16 | ₩5,743 | ₩5,757 | ₩5,556 | ₩5,609 | -2.33% | 379.6만 |
|---|
| 2026.07.15 | ₩5,998 | ₩5,998 | ₩5,630 | ₩5,784 | -3.57% | 355만 |
|---|
| 2026.07.14 | ₩5,998 | ₩6,145 | ₩5,850 | ₩5,917 | -1.34% | 273.8만 |
|---|
| 2026.07.13 | ₩5,864 | ₩5,998 | ₩5,810 | ₩5,971 | +1.83% | 331.9만 |
|---|
| 2026.07.10 | ₩5,864 | ₩5,905 | ₩5,636 | ₩5,797 | -1.14% | 379.4만 |
|---|
| 2026.07.09 | ₩5,971 | ₩6,007 | ₩5,824 | ₩5,850 | -2.02% | 452만 |
|---|
| 2026.07.08 | ₩6,105 | ₩6,239 | ₩5,998 | ₩6,065 | -0.66% | 489.4만 |
|---|
| 2026.07.07 | ₩6,038 | ₩6,051 | ₩5,810 | ₩5,971 | -1.11% | 488.9만 |
|---|
| 2026.07.06 | ₩6,011 | ₩6,199 | ₩5,958 | ₩5,984 | -0.45% | 470.8만 |
|---|
| 2026.07.02 | ₩5,891 | ₩6,065 | ₩5,891 | ₩6,011 | +2.05% | 471.6만 |
|---|
| 2026.07.01 | ₩5,596 | ₩5,931 | ₩5,569 | ₩5,770 | +3.11% | 712.2만 |
|---|
| 2026.06.30 | ₩5,636 | ₩5,703 | ₩5,476 | ₩5,529 | -1.90% | 445.3만 |
|---|
| 2026.06.29 | ₩5,730 | ₩5,844 | ₩5,603 | ₩5,636 | -1.64% | 562.2만 |
|---|
| 2026.06.26 | ₩5,784 | ₩5,891 | ₩5,670 | ₩5,837 | +0.93% | 1286.3만 |
|---|
| 2026.06.25 | ₩5,770 | ₩5,917 | ₩5,755 | ₩5,864 | +1.62% | 449.1만 |
|---|
| 2026.06.24 | ₩5,663 | ₩5,877 | ₩5,462 | ₩5,850 | +3.31% | 804.5만 |
|---|
| 2026.06.23 | ₩5,650 | ₩5,757 | ₩5,636 | ₩5,676 | +0.47% | 375.9만 |
|---|
| 2026.06.22 | ₩5,623 | ₩5,850 | ₩5,556 | ₩5,810 | +3.33% | 594.4만 |
|---|
| 2026.06.18 | ₩5,717 | ₩5,797 | ₩5,422 | ₩5,650 | -1.17% | 811만 |
|---|
| 2026.06.17 | ₩5,784 | ₩5,944 | ₩5,690 | ₩5,717 | -1.16% | 547.8만 |
|---|
| 2026.06.16 | ₩6,078 | ₩6,158 | ₩5,750 | ₩5,784 | -4.85% | 684.9만 |
|---|
| 2026.06.15 | ₩6,105 | ₩6,225 | ₩6,038 | ₩6,158 | +0.88% | 607.7만 |
|---|
| 2026.06.12 | ₩6,252 | ₩6,292 | ₩6,098 | ₩6,132 | -1.93% | 388.4만 |
|---|
| 2026.06.11 | ₩6,239 | ₩6,359 | ₩6,098 | ₩6,239 | 0.00% | 968.2만 |
|---|
| 2026.06.10 | ₩6,199 | ₩6,279 | ₩6,051 | ₩6,065 | -2.16% | 665.9만 |
|---|
| 2026.06.09 | ₩6,547 | ₩6,573 | ₩5,931 | ₩6,105 | -6.75% | 2213.4만 |
|---|
| 2026.06.08 | ₩6,547 | ₩6,627 | ₩6,460 | ₩6,533 | -0.20% | 436만 |
|---|
| 2026.06.05 | ₩6,721 | ₩6,788 | ₩6,393 | ₩6,440 | -4.18% | 756.1만 |
|---|
| 2026.06.04 | ₩6,707 | ₩6,808 | ₩6,553 | ₩6,761 | +0.80% | 760.4만 |
|---|
| 2026.06.03 | ₩7,096 | ₩7,136 | ₩6,761 | ₩6,774 | -4.53% | 835만 |
|---|
| 2026.06.02 | ₩6,948 | ₩7,343 | ₩6,935 | ₩7,162 | +3.08% | 874.5만 |
|---|
| 2026.06.01 | ₩6,734 | ₩7,136 | ₩6,707 | ₩6,962 | +3.38% | 1252만 |
|---|
| 2026.05.29 | ₩6,801 | ₩6,868 | ₩6,660 | ₩6,707 | -1.38% | 899.1만 |
|---|
| 2026.05.28 | ₩7,029 | ₩7,176 | ₩6,774 | ₩6,788 | -3.43% | 888.7만 |
|---|
| 2026.05.27 | ₩7,042 | ₩7,069 | ₩6,714 | ₩6,747 | -4.18% | 1785.7만 |
|---|
| 2026.05.26 | ₩7,363 | ₩7,517 | ₩7,102 | ₩7,136 | -3.09% | 916.4만 |
|---|
| 2026.05.22 | ₩7,551 | ₩7,685 | ₩7,310 | ₩7,390 | -2.13% | 1153.7만 |
|---|
| 2026.05.21 | ₩7,711 | ₩7,899 | ₩6,640 | ₩7,551 | -2.08% | 3066.1만 |
|---|
| 2026.05.20 | ₩8,341 | ₩8,515 | ₩8,239 | ₩8,274 | -0.80% | 649.6만 |
|---|
| 2026.05.19 | ₩8,823 | ₩8,863 | ₩8,180 | ₩8,247 | -6.53% | 1160만 |
|---|
| 2026.05.18 | ₩8,341 | ₩8,910 | ₩8,341 | ₩8,849 | +6.10% | 874.8만 |
|---|
| 2026.05.15 | ₩8,314 | ₩8,540 | ₩8,113 | ₩8,381 | +0.81% | 501.7만 |
|---|
| 2026.05.14 | ₩8,126 | ₩8,434 | ₩8,073 | ₩8,434 | +3.79% | 311.8만 |
|---|
| 2026.05.13 | ₩8,233 | ₩8,300 | ₩8,059 | ₩8,113 | -1.46% | 348.1만 |
|---|
| 2026.05.12 | ₩8,287 | ₩8,374 | ₩8,093 | ₩8,247 | -0.48% | 613.4만 |
|---|
| 2026.05.11 | ₩7,966 | ₩8,280 | ₩7,865 | ₩8,247 | +3.53% | 601.7만 |
|---|
| 2026.05.08 | ₩7,832 | ₩7,966 | ₩7,691 | ₩7,832 | 0.00% | 563.7만 |
|---|
| 2026.05.07 | ₩7,979 | ₩7,979 | ₩7,658 | ₩7,818 | -2.01% | 646.2만 |
|---|
| 2026.05.06 | ₩7,738 | ₩8,233 | ₩7,698 | ₩8,006 | +3.46% | 583.4만 |
|---|
| 2026.05.05 | ₩8,033 | ₩8,033 | ₩7,738 | ₩7,926 | -1.33% | 731.7만 |
|---|
| 2026.05.04 | ₩8,167 | ₩8,300 | ₩8,033 | ₩8,153 | -0.16% | 460.6만 |
|---|
| 2026.05.01 | ₩8,006 | ₩8,207 | ₩7,865 | ₩8,167 | +2.01% | 539.4만 |
|---|
| 2026.04.30 | ₩8,207 | ₩8,327 | ₩7,952 | ₩8,073 | -1.63% | 632.2만 |
|---|
| 2026.04.29 | ₩8,247 | ₩8,474 | ₩8,086 | ₩8,207 | -0.49% | 1031.3만 |
|---|
| 2026.04.28 | ₩7,765 | ₩8,187 | ₩7,658 | ₩8,153 | +5.00% | 1238.4만 |
|---|
| 2026.04.27 | ₩7,765 | ₩7,993 | ₩7,551 | ₩7,698 | -0.86% | 870.8만 |
|---|
| 2026.04.24 | ₩7,430 | ₩7,644 | ₩7,270 | ₩7,618 | +2.52% | 432.2만 |
|---|
| 2026.04.23 | ₩7,350 | ₩7,531 | ₩7,286 | ₩7,457 | +1.46% | 739.7만 |
|---|
| 2026.04.22 | ₩7,524 | ₩7,591 | ₩7,216 | ₩7,310 | -2.85% | 940.8만 |
|---|
| 2026.04.21 | ₩7,484 | ₩7,618 | ₩7,216 | ₩7,350 | -1.79% | 728.3만 |
|---|
| 2026.04.20 | ₩7,551 | ₩7,618 | ₩7,403 | ₩7,417 | -1.77% | 702.3만 |
|---|
| 2026.04.17 | ₩7,256 | ₩7,571 | ₩7,055 | ₩7,457 | +2.77% | 1043.3만 |
|---|
| 2026.04.16 | ₩7,363 | ₩7,611 | ₩7,162 | ₩7,283 | -1.09% | 996.3만 |
|---|
| 2026.04.15 | ₩7,577 | ₩7,872 | ₩7,229 | ₩7,363 | -2.83% | 1745.5만 |
|---|
| 2026.04.14 | ₩7,993 | ₩7,995 | ₩7,604 | ₩7,631 | -4.52% | 694.4만 |
|---|
| 2026.04.13 | ₩8,113 | ₩8,260 | ₩7,932 | ₩7,979 | -1.65% | 492.9만 |
|---|
| 2026.04.10 | ₩7,912 | ₩7,966 | ₩7,758 | ₩7,899 | -0.17% | 641.4만 |
|---|
| 2026.04.09 | ₩8,073 | ₩8,113 | ₩7,845 | ₩7,939 | -1.66% | 588.5만 |
|---|
| 2026.04.08 | ₩7,832 | ₩8,274 | ₩7,685 | ₩8,073 | +3.08% | 682.5만 |
|---|
| 2026.04.07 | ₩7,939 | ₩8,086 | ₩7,691 | ₩7,993 | +0.67% | 586.6만 |
|---|
| 2026.04.06 | ₩7,752 | ₩8,073 | ₩7,698 | ₩7,952 | +2.59% | 446.9만 |
|---|
| 2026.04.02 | ₩7,845 | ₩8,294 | ₩7,725 | ₩7,805 | -0.51% | 610만 |
|---|
| 2026.04.01 | ₩7,644 | ₩7,792 | ₩7,512 | ₩7,711 | +0.88% | 608.6만 |
|---|
| 2026.03.31 | ₩7,765 | ₩8,006 | ₩7,551 | ₩7,725 | -0.52% | 824.1만 |
|---|
| 2026.03.30 | ₩8,153 | ₩8,193 | ₩7,698 | ₩7,765 | -4.76% | 817.1만 |
|---|
| 2026.03.27 | ₩7,845 | ₩8,274 | ₩7,778 | ₩8,100 | +3.24% | 910.1만 |
|---|
| 2026.03.26 | ₩7,631 | ₩7,926 | ₩7,537 | ₩7,926 | +3.86% | 1068.4만 |
|---|
| 2026.03.25 | ₩7,029 | ₩7,524 | ₩7,029 | ₩7,430 | +5.71% | 688만 |
|---|
| 2026.03.24 | ₩6,774 | ₩7,229 | ₩6,774 | ₩6,975 | +2.96% | 933.9만 |
|---|
| 2026.03.23 | ₩6,225 | ₩6,881 | ₩6,225 | ₩6,734 | +8.17% | 737.7만 |
|---|
| 2026.03.20 | ₩6,466 | ₩6,493 | ₩6,219 | ₩6,292 | -2.69% | 863.4만 |
|---|
| 2026.03.19 | ₩6,359 | ₩6,587 | ₩6,265 | ₩6,480 | +1.89% | 1193.4만 |
|---|
| 2026.03.18 | ₩6,694 | ₩6,788 | ₩6,406 | ₩6,520 | -2.60% | 1163.7만 |
|---|
| 2026.03.17 | ₩6,828 | ₩6,881 | ₩6,413 | ₩6,721 | -1.57% | 1258.2만 |
|---|
| 2026.03.16 | ₩6,855 | ₩6,875 | ₩6,640 | ₩6,681 | -2.54% | 721.3만 |
|---|
| 2026.03.13 | ₩6,721 | ₩6,921 | ₩6,694 | ₩6,774 | +0.80% | 898.4만 |
|---|
| 2026.03.12 | ₩7,403 | ₩7,516 | ₩6,761 | ₩6,761 | -8.68% | 1185.6만 |
|---|
| 2026.03.11 | ₩7,203 | ₩7,544 | ₩7,150 | ₩7,430 | +3.16% | 726.1만 |
|---|
| 2026.03.10 | ₩7,377 | ₩7,678 | ₩7,330 | ₩7,337 | -0.54% | 376.3만 |
|---|
| 2026.03.09 | ₩7,256 | ₩7,517 | ₩7,055 | ₩7,457 | +2.77% | 795.4만 |
|---|
| 2026.03.06 | ₩7,631 | ₩7,738 | ₩7,350 | ₩7,417 | -2.81% | 724.5만 |
|---|
| 2026.03.05 | ₩7,792 | ₩7,993 | ₩7,524 | ₩7,765 | -0.34% | 722.2만 |
|---|
| 2026.03.04 | ₩7,792 | ₩7,939 | ₩7,691 | ₩7,845 | +0.69% | 646.7만 |
|---|
| 2026.03.03 | ₩8,059 | ₩8,167 | ₩7,671 | ₩7,765 | -3.65% | 850.5만 |
|---|
| 2026.03.02 | ₩8,314 | ₩8,367 | ₩7,875 | ₩8,207 | -1.29% | 701.8만 |
|---|
| 2026.02.27 | ₩7,979 | ₩8,207 | ₩7,845 | ₩8,207 | +2.85% | 554.6만 |
|---|
| 2026.02.26 | ₩7,926 | ₩8,066 | ₩7,754 | ₩7,926 | 0.00% | 525.2만 |
|---|
| 2026.02.25 | ₩8,220 | ₩8,274 | ₩7,885 | ₩8,073 | -1.79% | 444만 |
|---|
| 2026.02.24 | ₩7,805 | ₩8,180 | ₩7,711 | ₩8,140 | +4.29% | 814.1만 |
|---|
| 2026.02.23 | ₩7,952 | ₩8,100 | ₩7,631 | ₩7,765 | -2.36% | 810.9만 |
|---|
| 2026.02.20 | ₩7,966 | ₩8,088 | ₩7,745 | ₩7,966 | 0.00% | 717.8만 |
|---|
| 2026.02.19 | ₩7,577 | ₩8,120 | ₩7,497 | ₩8,019 | +5.83% | 907만 |
|---|
| 2026.02.18 | ₩7,417 | ₩7,752 | ₩7,363 | ₩7,738 | +4.33% | 918만 |
|---|
| 2026.02.17 | ₩7,417 | ₩7,591 | ₩6,988 | ₩7,270 | -1.99% | 1222.6만 |
|---|
| 2026.02.13 | ₩7,243 | ₩7,671 | ₩7,162 | ₩7,551 | +4.25% | 639.3만 |
|---|
| 2026.02.12 | ₩7,671 | ₩7,778 | ₩7,082 | ₩7,363 | -4.01% | 855.1만 |
|---|
| 2026.02.11 | ₩7,403 | ₩7,765 | ₩7,343 | ₩7,671 | +3.62% | 882만 |
|---|
| 2026.02.10 | ₩7,511 | ₩7,564 | ₩7,229 | ₩7,350 | -2.14% | 519.1만 |
|---|
| 2026.02.09 | ₩7,223 | ₩7,604 | ₩7,055 | ₩7,524 | +4.17% | 1132.5만 |
|---|
| 2026.02.06 | ₩6,694 | ₩7,136 | ₩6,654 | ₩7,096 | +6.00% | 530.6만 |
|---|
| 2026.02.05 | ₩6,828 | ₩6,868 | ₩6,441 | ₩6,614 | -3.14% | 722.9만 |
|---|
| 2026.02.04 | ₩6,560 | ₩7,042 | ₩6,513 | ₩7,002 | +6.73% | 1476만 |
|---|
| 2026.02.03 | ₩6,332 | ₩6,620 | ₩6,279 | ₩6,573 | +3.81% | 714.6만 |
|---|
| 2026.02.02 | ₩6,078 | ₩6,560 | ₩5,958 | ₩6,279 | +3.30% | 791.5만 |
|---|
| 2026.01.30 | ₩6,118 | ₩6,299 | ₩6,011 | ₩6,265 | +2.41% | 974.7만 |
|---|
| 2026.01.29 | ₩6,252 | ₩6,506 | ₩5,998 | ₩6,239 | -0.21% | 518.8만 |
|---|
| 2026.01.28 | ₩6,038 | ₩6,172 | ₩5,892 | ₩6,038 | 0.00% | 693.5만 |
|---|
| 2026.01.27 | ₩5,971 | ₩6,091 | ₩5,944 | ₩6,038 | +1.12% | 474.9만 |
|---|
| 2026.01.26 | ₩6,065 | ₩6,065 | ₩5,850 | ₩5,971 | -1.55% | 393만 |
|---|
| 2026.01.23 | ₩5,904 | ₩6,225 | ₩5,904 | ₩5,984 | +1.36% | 817.5만 |
|---|
| 2026.01.22 | ₩5,864 | ₩5,951 | ₩5,810 | ₩5,864 | 0.00% | 243.3만 |
|---|
| 2026.01.21 | ₩5,663 | ₩5,904 | ₩5,663 | ₩5,864 | +3.55% | 362.8만 |
|---|
| 2026.01.20 | ₩5,636 | ₩5,750 | ₩5,563 | ₩5,663 | +0.48% | 275만 |
|---|
| 2026.01.16 | ₩5,797 | ₩5,877 | ₩5,703 | ₩5,703 | -1.62% | 325.9만 |
|---|
| 2026.01.15 | ₩5,958 | ₩5,971 | ₩5,730 | ₩5,784 | -2.92% | 442만 |
|---|
| 2026.01.14 | ₩5,891 | ₩6,091 | ₩5,850 | ₩6,038 | +2.50% | 539.5만 |
|---|
| 2026.01.13 | ₩5,743 | ₩5,998 | ₩5,717 | ₩5,864 | +2.10% | 557.9만 |
|---|
| 2026.01.12 | ₩5,690 | ₩5,763 | ₩5,583 | ₩5,596 | -1.65% | 426.3만 |
|---|
| 2026.01.09 | ₩5,717 | ₩5,944 | ₩5,670 | ₩5,703 | -0.23% | 509.2만 |
|---|
| 2026.01.08 | ₩5,596 | ₩5,690 | ₩5,509 | ₩5,650 | +0.96% | 446.4만 |
|---|
| 2026.01.07 | ₩5,489 | ₩5,703 | ₩5,395 | ₩5,703 | +3.90% | 638.1만 |
|---|
| 2026.01.06 | ₩5,449 | ₩5,636 | ₩5,355 | ₩5,529 | +1.47% | 505.1만 |
|---|
| 2026.01.05 | ₩5,596 | ₩5,690 | ₩5,154 | ₩5,328 | -4.78% | 715만 |
|---|
| 2026.01.02 | ₩5,435 | ₩5,489 | ₩5,342 | ₩5,342 | -1.72% | 442.7만 |
|---|
| 2025.12.31 | ₩5,462 | ₩5,543 | ₩5,382 | ₩5,395 | -1.23% | 190.6만 |
|---|
| 2025.12.30 | ₩5,596 | ₩5,596 | ₩5,422 | ₩5,435 | -2.87% | 309.9만 |
|---|
| 2025.12.29 | ₩5,288 | ₩5,462 | ₩5,221 | ₩5,422 | +2.53% | 323.1만 |
|---|
| 2025.12.26 | ₩5,302 | ₩5,362 | ₩5,213 | ₩5,315 | +0.25% | 243.1만 |
|---|
| 2025.12.24 | ₩5,355 | ₩5,370 | ₩5,248 | ₩5,302 | -1.00% | 133.2만 |
|---|
| 2025.12.23 | ₩5,355 | ₩5,462 | ₩5,288 | ₩5,369 | +0.25% | 460.4만 |
|---|
| 2025.12.22 | ₩5,288 | ₩5,462 | ₩5,275 | ₩5,342 | +1.01% | 392.2만 |
|---|
| 2025.12.19 | ₩5,221 | ₩5,382 | ₩5,221 | ₩5,221 | 0.00% | 663.3만 |
|---|
| 2025.12.18 | ₩4,953 | ₩5,194 | ₩4,953 | ₩5,114 | +3.24% | 542.3만 |
|---|
| 2025.12.17 | ₩5,020 | ₩5,022 | ₩4,793 | ₩4,980 | -0.80% | 591.4만 |
|---|
| 2025.12.16 | ₩5,275 | ₩5,275 | ₩4,900 | ₩4,967 | -5.84% | 836.1만 |
|---|
| 2025.12.15 | ₩5,275 | ₩5,355 | ₩5,168 | ₩5,302 | +0.51% | 468.9만 |
|---|
| 2025.12.12 | ₩5,690 | ₩5,824 | ₩5,228 | ₩5,275 | -7.29% | 530.6만 |
|---|
| 2025.12.11 | ₩5,703 | ₩5,944 | ₩5,623 | ₩5,730 | +0.47% | 578.8만 |
|---|
| 2025.12.10 | ₩5,891 | ₩5,998 | ₩5,636 | ₩5,770 | -2.05% | 828만 |
|---|
| 2025.12.09 | ₩5,435 | ₩5,998 | ₩5,435 | ₩5,837 | +7.39% | 1451.6만 |
|---|
| 2025.12.08 | ₩5,449 | ₩5,650 | ₩5,382 | ₩5,435 | -0.25% | 465만 |
|---|
| 2025.12.05 | ₩5,154 | ₩5,576 | ₩5,154 | ₩5,422 | +5.19% | 761.5만 |
|---|
| 2025.12.04 | ₩5,020 | ₩5,074 | ₩4,927 | ₩5,034 | +0.27% | 459.7만 |
|---|
| 2025.12.03 | ₩4,753 | ₩5,074 | ₩4,746 | ₩5,074 | +6.76% | 688.7만 |
|---|
| 2025.12.02 | ₩4,646 | ₩4,887 | ₩4,451 | ₩4,726 | +1.73% | 614.3만 |
|---|
| 2025.12.01 | ₩4,378 | ₩4,719 | ₩4,371 | ₩4,619 | +5.50% | 594만 |
|---|
| 2025.11.28 | ₩4,378 | ₩4,472 | ₩4,351 | ₩4,431 | +1.22% | 236.8만 |
|---|
| 2025.11.26 | ₩4,418 | ₩4,431 | ₩4,358 | ₩4,378 | -0.91% | 320.3만 |
|---|
| 2025.11.25 | ₩4,257 | ₩4,472 | ₩4,170 | ₩4,458 | +4.72% | 439.3만 |
|---|
| 2025.11.24 | ₩4,204 | ₩4,271 | ₩4,103 | ₩4,231 | +0.64% | 264.7만 |
|---|
| 2025.11.21 | ₩3,990 | ₩4,150 | ₩3,869 | ₩4,137 | +3.69% | 415.9만 |
|---|
| 2025.11.20 | ₩4,271 | ₩4,351 | ₩3,976 | ₩4,003 | -6.27% | 430.6만 |
|---|
| 2025.11.19 | ₩4,190 | ₩4,231 | ₩4,083 | ₩4,150 | -0.96% | 243.6만 |
|---|
| 2025.11.18 | ₩4,177 | ₩4,264 | ₩4,070 | ₩4,190 | +0.32% | 338만 |
|---|
| 2025.11.17 | ₩4,338 | ₩4,398 | ₩4,190 | ₩4,231 | -2.47% | 384.5만 |
|---|
| 2025.11.14 | ₩4,231 | ₩4,472 | ₩4,164 | ₩4,338 | +2.53% | 463.1만 |
|---|
| 2025.11.13 | ₩4,565 | ₩4,576 | ₩4,284 | ₩4,311 | -5.57% | 449.2만 |
|---|
| 2025.11.12 | ₩4,512 | ₩4,826 | ₩4,492 | ₩4,565 | +1.19% | 735만 |
|---|
| 2025.11.11 | ₩4,405 | ₩4,592 | ₩4,364 | ₩4,525 | +2.74% | 801.8만 |
|---|
| 2025.11.10 | ₩4,324 | ₩4,485 | ₩4,204 | ₩4,297 | -0.62% | 369.2만 |
|---|
| 2025.11.07 | ₩4,271 | ₩4,318 | ₩4,083 | ₩4,257 | -0.31% | 625.2만 |
|---|
| 2025.11.06 | ₩4,150 | ₩4,458 | ₩4,057 | ₩4,297 | +3.55% | 667.5만 |
|---|
| 2025.11.05 | ₩4,043 | ₩4,164 | ₩3,990 | ₩4,057 | +0.33% | 426.7만 |
|---|
| 2025.11.04 | ₩4,057 | ₩4,204 | ₩3,990 | ₩4,030 | -0.66% | 374.7만 |
|---|
| 2025.11.03 | ₩4,150 | ₩4,385 | ₩4,057 | ₩4,284 | +3.23% | 579만 |
|---|
| 2025.10.31 | ₩4,164 | ₩4,212 | ₩4,010 | ₩4,150 | -0.32% | 470.1만 |
|---|
| 2025.10.30 | ₩4,057 | ₩4,438 | ₩3,963 | ₩4,137 | +1.98% | 820.6만 |
|---|
| 2025.10.29 | ₩4,057 | ₩4,177 | ₩4,007 | ₩4,070 | +0.33% | 434.4만 |
|---|
| 2025.10.28 | ₩4,137 | ₩4,150 | ₩3,896 | ₩3,963 | -4.21% | 437.6만 |
|---|
| 2025.10.27 | ₩4,190 | ₩4,271 | ₩4,123 | ₩4,204 | +0.32% | 777.6만 |
|---|
| 2025.10.24 | ₩4,137 | ₩4,204 | ₩4,023 | ₩4,030 | -2.59% | 602.5만 |
|---|
| 2025.10.23 | ₩4,057 | ₩4,150 | ₩3,936 | ₩4,123 | +1.65% | 1343.6만 |
|---|
| 2025.10.22 | ₩3,628 | ₩3,829 | ₩3,561 | ₩3,802 | +4.80% | 377만 |
|---|
| 2025.10.21 | ₩3,683 | ₩3,762 | ₩3,561 | ₩3,588 | -2.58% | 241.6만 |
|---|
| 2025.10.20 | ₩3,481 | ₩3,695 | ₩3,474 | ₩3,695 | +6.15% | 324.1만 |
|---|
| 2025.10.17 | ₩3,414 | ₩3,488 | ₩3,390 | ₩3,454 | +1.18% | 168.8만 |
|---|
| 2025.10.16 | ₩3,601 | ₩3,621 | ₩3,427 | ₩3,467 | -3.72% | 249.4만 |
|---|
| 2025.10.15 | ₩3,534 | ₩3,682 | ₩3,521 | ₩3,588 | +1.52% | 280.5만 |
|---|
| 2025.10.14 | ₩3,387 | ₩3,588 | ₩3,387 | ₩3,534 | +4.35% | 456.5만 |
|---|
| 2025.10.13 | ₩3,360 | ₩3,575 | ₩3,307 | ₩3,561 | +5.98% | 395.6만 |
|---|
| 2025.10.10 | ₩3,548 | ₩3,588 | ₩3,267 | ₩3,267 | -7.92% | 542.1만 |
|---|