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 | ₩6,127 | ₩6,421 | ₩6,047 | ₩6,395 | +4.37% | 1510.4만 |
| 2026.10.08 | ₩5,886 | ₩6,270 | ₩5,859 | ₩6,167 | +4.77% | 1218.8만 |
| 2026.10.07 | ₩5,712 | ₩5,853 | ₩5,672 | ₩5,752 | +0.70% | 726.7만 |
| 2026.10.06 | ₩5,672 | ₩5,779 | ₩5,505 | ₩5,632 | -0.71% | 910.6만 |
| 2026.10.05 | ₩5,257 | ₩5,605 | ₩5,244 | ₩5,552 | +5.60% | 770.2만 |
| 2026.10.02 | ₩5,418 | ₩5,431 | ₩5,204 | ₩5,231 | -3.46% | 514.6만 |
| 2026.10.01 | ₩5,244 | ₩5,445 | ₩5,164 | ₩5,418 | +3.32% | 611.1만 |
| 2026.09.30 | ₩5,284 | ₩5,338 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,204 |
| -1.52% |
| 480.1만 |
| 2026.09.29 | ₩5,364 | ₩5,364 | ₩5,217 | ₩5,231 | -2.49% | 797.1만 |
|---|
| 2026.09.28 | ₩5,592 | ₩5,659 | ₩5,364 | ₩5,364 | -4.07% | 519.5만 |
|---|
| 2026.09.25 | ₩5,632 | ₩5,692 | ₩5,478 | ₩5,619 | -0.24% | 517만 |
|---|
| 2026.09.24 | ₩5,859 | ₩5,859 | ₩5,672 | ₩5,699 | -2.74% | 431.4만 |
|---|
| 2026.09.23 | ₩5,980 | ₩5,980 | ₩5,739 | ₩5,833 | -2.46% | 488.5만 |
|---|
| 2026.09.22 | ₩5,793 | ₩6,060 | ₩5,732 | ₩5,966 | +3.00% | 655.1만 |
|---|
| 2026.09.21 | ₩6,020 | ₩6,127 | ₩5,906 | ₩5,926 | -1.56% | 739.7만 |
|---|
| 2026.09.18 | ₩6,020 | ₩6,053 | ₩5,846 | ₩5,966 | -0.89% | 722.8만 |
|---|
| 2026.09.17 | ₩5,886 | ₩5,940 | ₩5,752 | ₩5,833 | -0.91% | 789.5만 |
|---|
| 2026.09.16 | ₩5,913 | ₩5,966 | ₩5,530 | ₩5,659 | -4.30% | 951.3만 |
|---|
| 2026.09.15 | ₩5,552 | ₩5,859 | ₩5,461 | ₩5,833 | +5.06% | 632.3만 |
|---|
| 2026.09.14 | ₩5,779 | ₩5,793 | ₩5,512 | ₩5,512 | -4.63% | 465.4만 |
|---|
| 2026.09.11 | ₩5,900 | ₩5,900 | ₩5,632 | ₩5,712 | -3.17% | 480만 |
|---|
| 2026.09.10 | ₩5,946 | ₩5,980 | ₩5,699 | ₩5,846 | -1.69% | 669.7만 |
|---|
| 2026.09.09 | ₩6,020 | ₩6,071 | ₩5,686 | ₩5,752 | -4.44% | 846.1만 |
|---|
| 2026.09.08 | ₩6,140 | ₩6,181 | ₩5,940 | ₩5,940 | -3.27% | 346만 |
|---|
| 2026.09.04 | ₩6,140 | ₩6,154 | ₩6,007 | ₩6,074 | -1.09% | 401.5만 |
|---|
| 2026.09.03 | ₩6,488 | ₩6,488 | ₩6,107 | ₩6,167 | -4.95% | 433.7만 |
|---|
| 2026.09.02 | ₩6,074 | ₩6,595 | ₩6,013 | ₩6,435 | +5.95% | 806.9만 |
|---|
| 2026.09.01 | ₩6,020 | ₩6,207 | ₩6,020 | ₩6,154 | +2.22% | 407.7만 |
|---|
| 2026.08.31 | ₩5,996 | ₩6,181 | ₩5,953 | ₩5,993 | -0.04% | 394.2만 |
|---|
| 2026.08.28 | ₩6,047 | ₩6,154 | ₩5,906 | ₩5,953 | -1.55% | 406.8만 |
|---|
| 2026.08.27 | ₩5,953 | ₩6,147 | ₩5,926 | ₩6,074 | +2.02% | 374.3만 |
|---|
| 2026.08.26 | ₩5,886 | ₩5,906 | ₩5,806 | ₩5,886 | 0.00% | 419만 |
|---|
| 2026.08.25 | ₩5,980 | ₩6,053 | ₩5,859 | ₩5,966 | -0.22% | 473.1만 |
|---|
| 2026.08.24 | ₩6,020 | ₩6,074 | ₩5,766 | ₩5,859 | -2.67% | 452.9만 |
|---|
| 2026.08.21 | ₩6,033 | ₩6,246 | ₩5,966 | ₩6,020 | -0.22% | 377.3만 |
|---|
| 2026.08.20 | ₩5,966 | ₩6,074 | ₩5,920 | ₩5,926 | -0.67% | 345.6만 |
|---|
| 2026.08.19 | ₩6,033 | ₩6,060 | ₩5,839 | ₩5,886 | -2.44% | 424만 |
|---|
| 2026.08.18 | ₩6,100 | ₩6,114 | ₩5,786 | ₩5,926 | -2.85% | 777.2만 |
|---|
| 2026.08.17 | ₩6,140 | ₩6,181 | ₩5,862 | ₩6,020 | -1.96% | 927만 |
|---|
| 2026.08.14 | ₩5,752 | ₩5,946 | ₩5,699 | ₩5,926 | +3.02% | 1167.2만 |
|---|
| 2026.08.13 | ₩5,364 | ₩5,525 | ₩5,272 | ₩5,405 | +0.75% | 895.5만 |
|---|
| 2026.08.12 | ₩5,231 | ₩5,579 | ₩5,017 | ₩5,498 | +5.12% | 1363.6만 |
|---|
| 2026.08.11 | ₩5,552 | ₩5,786 | ₩5,498 | ₩5,699 | +2.65% | 650.2만 |
|---|
| 2026.08.10 | ₩5,191 | ₩5,617 | ₩5,177 | ₩5,565 | +7.22% | 750.7만 |
|---|
| 2026.08.07 | ₩5,177 | ₩5,298 | ₩5,117 | ₩5,164 | -0.26% | 470.3만 |
|---|
| 2026.08.06 | ₩5,271 | ₩5,431 | ₩5,191 | ₩5,191 | -1.52% | 355.2만 |
|---|
| 2026.08.05 | ₩5,418 | ₩5,472 | ₩5,164 | ₩5,204 | -3.95% | 578.7만 |
|---|
| 2026.08.04 | ₩5,217 | ₩5,498 | ₩5,184 | ₩5,378 | +3.08% | 448.5만 |
|---|
| 2026.08.03 | ₩5,324 | ₩5,378 | ₩5,204 | ₩5,257 | -1.26% | 341.1만 |
|---|
| 2026.07.31 | ₩5,351 | ₩5,425 | ₩5,251 | ₩5,391 | +0.75% | 347.4만 |
|---|
| 2026.07.30 | ₩5,231 | ₩5,364 | ₩5,164 | ₩5,338 | +2.05% | 393.6만 |
|---|
| 2026.07.29 | ₩5,324 | ₩5,378 | ₩5,050 | ₩5,150 | -3.27% | 510.3만 |
|---|
| 2026.07.28 | ₩5,472 | ₩5,510 | ₩5,177 | ₩5,217 | -4.65% | 479만 |
|---|
| 2026.07.27 | ₩5,592 | ₩5,719 | ₩5,472 | ₩5,498 | -1.67% | 264.7만 |
|---|
| 2026.07.24 | ₩5,672 | ₩5,793 | ₩5,612 | ₩5,659 | -0.24% | 279.8만 |
|---|
| 2026.07.23 | ₩5,686 | ₩5,739 | ₩5,565 | ₩5,659 | -0.47% | 384.5만 |
|---|
| 2026.07.22 | ₩5,645 | ₩5,752 | ₩5,592 | ₩5,632 | -0.24% | 364.3만 |
|---|
| 2026.07.21 | ₩5,378 | ₩5,599 | ₩5,324 | ₩5,592 | +3.98% | 353.8만 |
|---|
| 2026.07.20 | ₩5,525 | ₩5,552 | ₩5,364 | ₩5,378 | -2.66% | 315만 |
|---|
| 2026.07.17 | ₩5,619 | ₩5,632 | ₩5,498 | ₩5,565 | -0.95% | 407.1만 |
|---|
| 2026.07.16 | ₩5,739 | ₩5,752 | ₩5,552 | ₩5,605 | -2.33% | 379.6만 |
|---|
| 2026.07.15 | ₩5,993 | ₩5,993 | ₩5,625 | ₩5,779 | -3.57% | 355만 |
|---|
| 2026.07.14 | ₩5,993 | ₩6,140 | ₩5,846 | ₩5,913 | -1.34% | 273.8만 |
|---|
| 2026.07.13 | ₩5,859 | ₩5,993 | ₩5,806 | ₩5,966 | +1.83% | 331.9만 |
|---|
| 2026.07.10 | ₩5,859 | ₩5,901 | ₩5,632 | ₩5,793 | -1.14% | 379.4만 |
|---|
| 2026.07.09 | ₩5,966 | ₩6,003 | ₩5,819 | ₩5,846 | -2.02% | 452만 |
|---|
| 2026.07.08 | ₩6,100 | ₩6,234 | ₩5,993 | ₩6,060 | -0.66% | 489.4만 |
|---|
| 2026.07.07 | ₩6,033 | ₩6,047 | ₩5,806 | ₩5,966 | -1.11% | 488.9만 |
|---|
| 2026.07.06 | ₩6,007 | ₩6,194 | ₩5,953 | ₩5,980 | -0.45% | 470.8만 |
|---|
| 2026.07.02 | ₩5,886 | ₩6,060 | ₩5,886 | ₩6,007 | +2.05% | 471.6만 |
|---|
| 2026.07.01 | ₩5,592 | ₩5,926 | ₩5,565 | ₩5,766 | +3.11% | 712.2만 |
|---|
| 2026.06.30 | ₩5,632 | ₩5,699 | ₩5,472 | ₩5,525 | -1.90% | 445.3만 |
|---|
| 2026.06.29 | ₩5,726 | ₩5,839 | ₩5,599 | ₩5,632 | -1.64% | 562.2만 |
|---|
| 2026.06.26 | ₩5,779 | ₩5,886 | ₩5,665 | ₩5,833 | +0.93% | 1286.3만 |
|---|
| 2026.06.25 | ₩5,766 | ₩5,913 | ₩5,751 | ₩5,859 | +1.62% | 449.1만 |
|---|
| 2026.06.24 | ₩5,659 | ₩5,873 | ₩5,458 | ₩5,846 | +3.31% | 804.5만 |
|---|
| 2026.06.23 | ₩5,645 | ₩5,752 | ₩5,632 | ₩5,672 | +0.47% | 375.9만 |
|---|
| 2026.06.22 | ₩5,619 | ₩5,846 | ₩5,552 | ₩5,806 | +3.33% | 594.4만 |
|---|
| 2026.06.18 | ₩5,712 | ₩5,793 | ₩5,418 | ₩5,645 | -1.17% | 811만 |
|---|
| 2026.06.17 | ₩5,779 | ₩5,940 | ₩5,686 | ₩5,712 | -1.16% | 547.8만 |
|---|
| 2026.06.16 | ₩6,074 | ₩6,154 | ₩5,746 | ₩5,779 | -4.85% | 684.9만 |
|---|
| 2026.06.15 | ₩6,100 | ₩6,221 | ₩6,033 | ₩6,154 | +0.88% | 607.7만 |
|---|
| 2026.06.12 | ₩6,247 | ₩6,288 | ₩6,094 | ₩6,127 | -1.93% | 388.4만 |
|---|
| 2026.06.11 | ₩6,234 | ₩6,354 | ₩6,094 | ₩6,234 | 0.00% | 968.2만 |
|---|
| 2026.06.10 | ₩6,194 | ₩6,274 | ₩6,047 | ₩6,060 | -2.16% | 665.9만 |
|---|
| 2026.06.09 | ₩6,542 | ₩6,568 | ₩5,926 | ₩6,100 | -6.75% | 2213.4만 |
|---|
| 2026.06.08 | ₩6,542 | ₩6,622 | ₩6,455 | ₩6,528 | -0.20% | 436만 |
|---|
| 2026.06.05 | ₩6,716 | ₩6,783 | ₩6,388 | ₩6,435 | -4.18% | 756.1만 |
|---|
| 2026.06.04 | ₩6,702 | ₩6,803 | ₩6,548 | ₩6,756 | +0.80% | 760.4만 |
|---|
| 2026.06.03 | ₩7,090 | ₩7,130 | ₩6,756 | ₩6,769 | -4.53% | 835만 |
|---|
| 2026.06.02 | ₩6,943 | ₩7,338 | ₩6,930 | ₩7,157 | +3.08% | 874.5만 |
|---|
| 2026.06.01 | ₩6,729 | ₩7,130 | ₩6,702 | ₩6,956 | +3.38% | 1252만 |
|---|
| 2026.05.29 | ₩6,796 | ₩6,863 | ₩6,655 | ₩6,702 | -1.38% | 899.1만 |
|---|
| 2026.05.28 | ₩7,023 | ₩7,171 | ₩6,769 | ₩6,783 | -3.43% | 888.7만 |
|---|
| 2026.05.27 | ₩7,037 | ₩7,063 | ₩6,709 | ₩6,742 | -4.18% | 1785.7만 |
|---|
| 2026.05.26 | ₩7,358 | ₩7,512 | ₩7,097 | ₩7,130 | -3.09% | 916.4만 |
|---|
| 2026.05.22 | ₩7,545 | ₩7,679 | ₩7,304 | ₩7,385 | -2.13% | 1153.7만 |
|---|
| 2026.05.21 | ₩7,706 | ₩7,893 | ₩6,635 | ₩7,545 | -2.08% | 3066.1만 |
|---|
| 2026.05.20 | ₩8,334 | ₩8,508 | ₩8,233 | ₩8,267 | -0.80% | 649.6만 |
|---|
| 2026.05.19 | ₩8,816 | ₩8,856 | ₩8,174 | ₩8,241 | -6.53% | 1160만 |
|---|
| 2026.05.18 | ₩8,334 | ₩8,903 | ₩8,334 | ₩8,843 | +6.10% | 874.8만 |
|---|
| 2026.05.15 | ₩8,308 | ₩8,534 | ₩8,107 | ₩8,375 | +0.81% | 501.7만 |
|---|
| 2026.05.14 | ₩8,120 | ₩8,428 | ₩8,067 | ₩8,428 | +3.79% | 311.8만 |
|---|
| 2026.05.13 | ₩8,227 | ₩8,294 | ₩8,053 | ₩8,107 | -1.46% | 348.1만 |
|---|
| 2026.05.12 | ₩8,281 | ₩8,368 | ₩8,087 | ₩8,241 | -0.48% | 613.4만 |
|---|
| 2026.05.11 | ₩7,960 | ₩8,274 | ₩7,859 | ₩8,241 | +3.53% | 601.7만 |
|---|
| 2026.05.08 | ₩7,826 | ₩7,960 | ₩7,686 | ₩7,826 | 0.00% | 563.7만 |
|---|
| 2026.05.07 | ₩7,973 | ₩7,973 | ₩7,652 | ₩7,813 | -2.01% | 646.2만 |
|---|
| 2026.05.06 | ₩7,732 | ₩8,227 | ₩7,692 | ₩8,000 | +3.46% | 583.4만 |
|---|
| 2026.05.05 | ₩8,027 | ₩8,027 | ₩7,732 | ₩7,920 | -1.33% | 731.7만 |
|---|
| 2026.05.04 | ₩8,160 | ₩8,294 | ₩8,027 | ₩8,147 | -0.16% | 460.6만 |
|---|
| 2026.05.01 | ₩8,000 | ₩8,201 | ₩7,859 | ₩8,160 | +2.01% | 539.4만 |
|---|
| 2026.04.30 | ₩8,201 | ₩8,321 | ₩7,946 | ₩8,067 | -1.63% | 632.2만 |
|---|
| 2026.04.29 | ₩8,241 | ₩8,468 | ₩8,080 | ₩8,201 | -0.49% | 1031.3만 |
|---|
| 2026.04.28 | ₩7,759 | ₩8,181 | ₩7,652 | ₩8,147 | +5.00% | 1238.4만 |
|---|
| 2026.04.27 | ₩7,759 | ₩7,987 | ₩7,545 | ₩7,692 | -0.86% | 870.8만 |
|---|
| 2026.04.24 | ₩7,425 | ₩7,639 | ₩7,264 | ₩7,612 | +2.52% | 432.2만 |
|---|
| 2026.04.23 | ₩7,344 | ₩7,525 | ₩7,280 | ₩7,451 | +1.46% | 739.7만 |
|---|
| 2026.04.22 | ₩7,518 | ₩7,585 | ₩7,211 | ₩7,304 | -2.85% | 940.8만 |
|---|
| 2026.04.21 | ₩7,478 | ₩7,612 | ₩7,211 | ₩7,344 | -1.79% | 728.3만 |
|---|
| 2026.04.20 | ₩7,545 | ₩7,612 | ₩7,398 | ₩7,411 | -1.77% | 702.3만 |
|---|
| 2026.04.17 | ₩7,251 | ₩7,565 | ₩7,050 | ₩7,451 | +2.77% | 1043.3만 |
|---|
| 2026.04.16 | ₩7,358 | ₩7,605 | ₩7,157 | ₩7,278 | -1.09% | 996.3만 |
|---|
| 2026.04.15 | ₩7,572 | ₩7,866 | ₩7,224 | ₩7,358 | -2.83% | 1745.5만 |
|---|
| 2026.04.14 | ₩7,987 | ₩7,989 | ₩7,599 | ₩7,625 | -4.52% | 694.4만 |
|---|
| 2026.04.13 | ₩8,107 | ₩8,254 | ₩7,926 | ₩7,973 | -1.65% | 492.9만 |
|---|
| 2026.04.10 | ₩7,906 | ₩7,960 | ₩7,752 | ₩7,893 | -0.17% | 641.4만 |
|---|
| 2026.04.09 | ₩8,067 | ₩8,107 | ₩7,839 | ₩7,933 | -1.66% | 588.5만 |
|---|
| 2026.04.08 | ₩7,826 | ₩8,267 | ₩7,679 | ₩8,067 | +3.08% | 682.5만 |
|---|
| 2026.04.07 | ₩7,933 | ₩8,080 | ₩7,686 | ₩7,987 | +0.67% | 586.6만 |
|---|
| 2026.04.06 | ₩7,746 | ₩8,067 | ₩7,692 | ₩7,946 | +2.59% | 446.9만 |
|---|
| 2026.04.02 | ₩7,839 | ₩8,288 | ₩7,719 | ₩7,799 | -0.51% | 610만 |
|---|
| 2026.04.01 | ₩7,639 | ₩7,786 | ₩7,506 | ₩7,706 | +0.88% | 608.6만 |
|---|
| 2026.03.31 | ₩7,759 | ₩8,000 | ₩7,545 | ₩7,719 | -0.52% | 824.1만 |
|---|
| 2026.03.30 | ₩8,147 | ₩8,187 | ₩7,692 | ₩7,759 | -4.76% | 817.1만 |
|---|
| 2026.03.27 | ₩7,839 | ₩8,267 | ₩7,773 | ₩8,094 | +3.24% | 910.1만 |
|---|
| 2026.03.26 | ₩7,625 | ₩7,920 | ₩7,532 | ₩7,920 | +3.86% | 1068.4만 |
|---|
| 2026.03.25 | ₩7,023 | ₩7,518 | ₩7,023 | ₩7,425 | +5.71% | 688만 |
|---|
| 2026.03.24 | ₩6,769 | ₩7,224 | ₩6,769 | ₩6,970 | +2.96% | 933.9만 |
|---|
| 2026.03.23 | ₩6,221 | ₩6,876 | ₩6,221 | ₩6,729 | +8.17% | 737.7만 |
|---|
| 2026.03.20 | ₩6,461 | ₩6,488 | ₩6,214 | ₩6,288 | -2.69% | 863.4만 |
|---|
| 2026.03.19 | ₩6,354 | ₩6,582 | ₩6,261 | ₩6,475 | +1.89% | 1193.4만 |
|---|
| 2026.03.18 | ₩6,689 | ₩6,783 | ₩6,401 | ₩6,515 | -2.60% | 1163.7만 |
|---|
| 2026.03.17 | ₩6,823 | ₩6,876 | ₩6,408 | ₩6,716 | -1.57% | 1258.2만 |
|---|
| 2026.03.16 | ₩6,849 | ₩6,870 | ₩6,635 | ₩6,676 | -2.54% | 721.3만 |
|---|
| 2026.03.13 | ₩6,716 | ₩6,916 | ₩6,689 | ₩6,769 | +0.80% | 898.4만 |
|---|
| 2026.03.12 | ₩7,398 | ₩7,510 | ₩6,756 | ₩6,756 | -8.68% | 1185.6만 |
|---|
| 2026.03.11 | ₩7,197 | ₩7,538 | ₩7,145 | ₩7,425 | +3.16% | 726.1만 |
|---|
| 2026.03.10 | ₩7,371 | ₩7,672 | ₩7,324 | ₩7,331 | -0.54% | 376.3만 |
|---|
| 2026.03.09 | ₩7,251 | ₩7,512 | ₩7,050 | ₩7,451 | +2.77% | 795.4만 |
|---|
| 2026.03.06 | ₩7,625 | ₩7,732 | ₩7,344 | ₩7,411 | -2.81% | 724.5만 |
|---|
| 2026.03.05 | ₩7,786 | ₩7,987 | ₩7,518 | ₩7,759 | -0.34% | 722.2만 |
|---|
| 2026.03.04 | ₩7,786 | ₩7,933 | ₩7,686 | ₩7,839 | +0.69% | 646.7만 |
|---|
| 2026.03.03 | ₩8,053 | ₩8,160 | ₩7,665 | ₩7,759 | -3.65% | 850.5만 |
|---|
| 2026.03.02 | ₩8,308 | ₩8,361 | ₩7,869 | ₩8,201 | -1.29% | 701.8만 |
|---|
| 2026.02.27 | ₩7,973 | ₩8,201 | ₩7,839 | ₩8,201 | +2.85% | 554.6만 |
|---|
| 2026.02.26 | ₩7,920 | ₩8,060 | ₩7,748 | ₩7,920 | 0.00% | 525.2만 |
|---|
| 2026.02.25 | ₩8,214 | ₩8,267 | ₩7,880 | ₩8,067 | -1.79% | 444만 |
|---|
| 2026.02.24 | ₩7,799 | ₩8,174 | ₩7,706 | ₩8,134 | +4.29% | 814.1만 |
|---|
| 2026.02.23 | ₩7,946 | ₩8,094 | ₩7,625 | ₩7,759 | -2.36% | 810.9만 |
|---|
| 2026.02.20 | ₩7,960 | ₩8,082 | ₩7,739 | ₩7,960 | 0.00% | 717.8만 |
|---|
| 2026.02.19 | ₩7,572 | ₩8,114 | ₩7,492 | ₩8,013 | +5.83% | 907만 |
|---|
| 2026.02.18 | ₩7,411 | ₩7,746 | ₩7,358 | ₩7,732 | +4.33% | 918만 |
|---|
| 2026.02.17 | ₩7,411 | ₩7,585 | ₩6,983 | ₩7,264 | -1.99% | 1222.6만 |
|---|
| 2026.02.13 | ₩7,237 | ₩7,665 | ₩7,157 | ₩7,545 | +4.25% | 639.3만 |
|---|
| 2026.02.12 | ₩7,665 | ₩7,773 | ₩7,077 | ₩7,358 | -4.01% | 855.1만 |
|---|
| 2026.02.11 | ₩7,398 | ₩7,759 | ₩7,338 | ₩7,665 | +3.62% | 882만 |
|---|
| 2026.02.10 | ₩7,505 | ₩7,558 | ₩7,224 | ₩7,344 | -2.14% | 519.1만 |
|---|
| 2026.02.09 | ₩7,217 | ₩7,599 | ₩7,050 | ₩7,518 | +4.17% | 1132.5만 |
|---|
| 2026.02.06 | ₩6,689 | ₩7,130 | ₩6,649 | ₩7,090 | +6.00% | 530.6만 |
|---|
| 2026.02.05 | ₩6,823 | ₩6,863 | ₩6,436 | ₩6,609 | -3.14% | 722.9만 |
|---|
| 2026.02.04 | ₩6,555 | ₩7,037 | ₩6,508 | ₩6,997 | +6.73% | 1476만 |
|---|
| 2026.02.03 | ₩6,328 | ₩6,615 | ₩6,274 | ₩6,568 | +3.81% | 714.6만 |
|---|
| 2026.02.02 | ₩6,074 | ₩6,555 | ₩5,953 | ₩6,274 | +3.30% | 791.5만 |
|---|
| 2026.01.30 | ₩6,114 | ₩6,294 | ₩6,007 | ₩6,261 | +2.41% | 974.7만 |
|---|
| 2026.01.29 | ₩6,247 | ₩6,502 | ₩5,993 | ₩6,234 | -0.21% | 518.8만 |
|---|
| 2026.01.28 | ₩6,033 | ₩6,167 | ₩5,888 | ₩6,033 | 0.00% | 693.5만 |
|---|
| 2026.01.27 | ₩5,966 | ₩6,087 | ₩5,940 | ₩6,033 | +1.12% | 474.9만 |
|---|
| 2026.01.26 | ₩6,060 | ₩6,060 | ₩5,846 | ₩5,966 | -1.55% | 393만 |
|---|
| 2026.01.23 | ₩5,900 | ₩6,221 | ₩5,900 | ₩5,980 | +1.36% | 817.5만 |
|---|
| 2026.01.22 | ₩5,859 | ₩5,946 | ₩5,806 | ₩5,859 | 0.00% | 243.3만 |
|---|
| 2026.01.21 | ₩5,659 | ₩5,900 | ₩5,659 | ₩5,859 | +3.55% | 362.8만 |
|---|
| 2026.01.20 | ₩5,632 | ₩5,746 | ₩5,558 | ₩5,659 | +0.48% | 275만 |
|---|
| 2026.01.16 | ₩5,793 | ₩5,873 | ₩5,699 | ₩5,699 | -1.62% | 325.9만 |
|---|
| 2026.01.15 | ₩5,953 | ₩5,966 | ₩5,726 | ₩5,779 | -2.92% | 442만 |
|---|
| 2026.01.14 | ₩5,886 | ₩6,087 | ₩5,846 | ₩6,033 | +2.50% | 539.5만 |
|---|
| 2026.01.13 | ₩5,739 | ₩5,993 | ₩5,712 | ₩5,859 | +2.10% | 557.9만 |
|---|
| 2026.01.12 | ₩5,686 | ₩5,759 | ₩5,579 | ₩5,592 | -1.65% | 426.3만 |
|---|
| 2026.01.09 | ₩5,712 | ₩5,940 | ₩5,665 | ₩5,699 | -0.23% | 509.2만 |
|---|
| 2026.01.08 | ₩5,592 | ₩5,686 | ₩5,505 | ₩5,645 | +0.96% | 446.4만 |
|---|
| 2026.01.07 | ₩5,485 | ₩5,699 | ₩5,391 | ₩5,699 | +3.90% | 638.1만 |
|---|
| 2026.01.06 | ₩5,445 | ₩5,632 | ₩5,351 | ₩5,525 | +1.47% | 505.1만 |
|---|
| 2026.01.05 | ₩5,592 | ₩5,686 | ₩5,150 | ₩5,324 | -4.78% | 715만 |
|---|
| 2026.01.02 | ₩5,431 | ₩5,485 | ₩5,338 | ₩5,338 | -1.72% | 442.7만 |
|---|
| 2025.12.31 | ₩5,458 | ₩5,538 | ₩5,378 | ₩5,391 | -1.23% | 190.6만 |
|---|
| 2025.12.30 | ₩5,592 | ₩5,592 | ₩5,418 | ₩5,431 | -2.87% | 309.9만 |
|---|
| 2025.12.29 | ₩5,284 | ₩5,458 | ₩5,217 | ₩5,418 | +2.53% | 323.1만 |
|---|
| 2025.12.26 | ₩5,298 | ₩5,358 | ₩5,209 | ₩5,311 | +0.25% | 243.1만 |
|---|
| 2025.12.24 | ₩5,351 | ₩5,366 | ₩5,244 | ₩5,298 | -1.00% | 133.2만 |
|---|
| 2025.12.23 | ₩5,351 | ₩5,458 | ₩5,284 | ₩5,364 | +0.25% | 460.4만 |
|---|
| 2025.12.22 | ₩5,284 | ₩5,458 | ₩5,271 | ₩5,338 | +1.01% | 392.2만 |
|---|
| 2025.12.19 | ₩5,217 | ₩5,378 | ₩5,217 | ₩5,217 | 0.00% | 663.3만 |
|---|
| 2025.12.18 | ₩4,950 | ₩5,191 | ₩4,950 | ₩5,110 | +3.24% | 542.3만 |
|---|
| 2025.12.17 | ₩5,017 | ₩5,018 | ₩4,789 | ₩4,977 | -0.80% | 591.4만 |
|---|
| 2025.12.16 | ₩5,271 | ₩5,271 | ₩4,896 | ₩4,963 | -5.84% | 836.1만 |
|---|
| 2025.12.15 | ₩5,271 | ₩5,351 | ₩5,164 | ₩5,298 | +0.51% | 468.9만 |
|---|
| 2025.12.12 | ₩5,686 | ₩5,819 | ₩5,224 | ₩5,271 | -7.29% | 530.6만 |
|---|
| 2025.12.11 | ₩5,699 | ₩5,940 | ₩5,619 | ₩5,726 | +0.47% | 578.8만 |
|---|
| 2025.12.10 | ₩5,886 | ₩5,993 | ₩5,632 | ₩5,766 | -2.05% | 828만 |
|---|
| 2025.12.09 | ₩5,431 | ₩5,993 | ₩5,431 | ₩5,833 | +7.39% | 1451.6만 |
|---|
| 2025.12.08 | ₩5,445 | ₩5,645 | ₩5,378 | ₩5,431 | -0.25% | 465만 |
|---|
| 2025.12.05 | ₩5,150 | ₩5,572 | ₩5,150 | ₩5,418 | +5.19% | 761.5만 |
|---|
| 2025.12.04 | ₩5,017 | ₩5,070 | ₩4,923 | ₩5,030 | +0.27% | 459.7만 |
|---|
| 2025.12.03 | ₩4,749 | ₩5,070 | ₩4,742 | ₩5,070 | +6.76% | 688.7만 |
|---|
| 2025.12.02 | ₩4,642 | ₩4,883 | ₩4,448 | ₩4,722 | +1.73% | 614.3만 |
|---|
| 2025.12.01 | ₩4,375 | ₩4,716 | ₩4,368 | ₩4,615 | +5.50% | 594만 |
|---|
| 2025.11.28 | ₩4,375 | ₩4,468 | ₩4,348 | ₩4,428 | +1.22% | 236.8만 |
|---|
| 2025.11.26 | ₩4,415 | ₩4,428 | ₩4,354 | ₩4,375 | -0.91% | 320.3만 |
|---|
| 2025.11.25 | ₩4,254 | ₩4,468 | ₩4,167 | ₩4,455 | +4.72% | 439.3만 |
|---|
| 2025.11.24 | ₩4,201 | ₩4,268 | ₩4,100 | ₩4,227 | +0.64% | 264.7만 |
|---|
| 2025.11.21 | ₩3,987 | ₩4,147 | ₩3,866 | ₩4,134 | +3.69% | 415.9만 |
|---|
| 2025.11.20 | ₩4,268 | ₩4,348 | ₩3,973 | ₩4,000 | -6.27% | 430.6만 |
|---|
| 2025.11.19 | ₩4,187 | ₩4,227 | ₩4,080 | ₩4,147 | -0.96% | 243.6만 |
|---|
| 2025.11.18 | ₩4,174 | ₩4,261 | ₩4,067 | ₩4,187 | +0.32% | 338만 |
|---|
| 2025.11.17 | ₩4,334 | ₩4,395 | ₩4,187 | ₩4,227 | -2.47% | 384.5만 |
|---|
| 2025.11.14 | ₩4,227 | ₩4,468 | ₩4,160 | ₩4,334 | +2.53% | 463.1만 |
|---|
| 2025.11.13 | ₩4,562 | ₩4,573 | ₩4,281 | ₩4,308 | -5.57% | 449.2만 |
|---|
| 2025.11.12 | ₩4,508 | ₩4,823 | ₩4,488 | ₩4,562 | +1.19% | 735만 |
|---|
| 2025.11.11 | ₩4,401 | ₩4,589 | ₩4,361 | ₩4,522 | +2.74% | 801.8만 |
|---|
| 2025.11.10 | ₩4,321 | ₩4,482 | ₩4,201 | ₩4,294 | -0.62% | 369.2만 |
|---|
| 2025.11.07 | ₩4,268 | ₩4,314 | ₩4,080 | ₩4,254 | -0.31% | 625.2만 |
|---|
| 2025.11.06 | ₩4,147 | ₩4,455 | ₩4,053 | ₩4,294 | +3.55% | 667.5만 |
|---|
| 2025.11.05 | ₩4,040 | ₩4,160 | ₩3,987 | ₩4,053 | +0.33% | 426.7만 |
|---|
| 2025.11.04 | ₩4,053 | ₩4,201 | ₩3,987 | ₩4,027 | -0.66% | 374.7만 |
|---|
| 2025.11.03 | ₩4,147 | ₩4,381 | ₩4,053 | ₩4,281 | +3.23% | 579만 |
|---|
| 2025.10.31 | ₩4,160 | ₩4,209 | ₩4,007 | ₩4,147 | -0.32% | 470.1만 |
|---|
| 2025.10.30 | ₩4,053 | ₩4,435 | ₩3,960 | ₩4,134 | +1.98% | 820.6만 |
|---|
| 2025.10.29 | ₩4,053 | ₩4,174 | ₩4,004 | ₩4,067 | +0.33% | 434.4만 |
|---|
| 2025.10.28 | ₩4,134 | ₩4,147 | ₩3,893 | ₩3,960 | -4.21% | 437.6만 |
|---|
| 2025.10.27 | ₩4,187 | ₩4,268 | ₩4,120 | ₩4,201 | +0.32% | 777.6만 |
|---|
| 2025.10.24 | ₩4,134 | ₩4,201 | ₩4,020 | ₩4,027 | -2.59% | 602.5만 |
|---|
| 2025.10.23 | ₩4,053 | ₩4,147 | ₩3,933 | ₩4,120 | +1.65% | 1343.6만 |
|---|
| 2025.10.22 | ₩3,625 | ₩3,826 | ₩3,558 | ₩3,799 | +4.80% | 377만 |
|---|
| 2025.10.21 | ₩3,680 | ₩3,759 | ₩3,558 | ₩3,585 | -2.58% | 241.6만 |
|---|
| 2025.10.20 | ₩3,478 | ₩3,692 | ₩3,472 | ₩3,692 | +6.15% | 324.1만 |
|---|
| 2025.10.17 | ₩3,411 | ₩3,485 | ₩3,387 | ₩3,451 | +1.18% | 168.8만 |
|---|
| 2025.10.16 | ₩3,599 | ₩3,619 | ₩3,425 | ₩3,465 | -3.72% | 249.4만 |
|---|
| 2025.10.15 | ₩3,532 | ₩3,679 | ₩3,518 | ₩3,585 | +1.52% | 280.5만 |
|---|
| 2025.10.14 | ₩3,385 | ₩3,585 | ₩3,385 | ₩3,532 | +4.35% | 456.5만 |
|---|
| 2025.10.13 | ₩3,358 | ₩3,572 | ₩3,304 | ₩3,558 | +5.98% | 395.6만 |
|---|
| 2025.10.10 | ₩3,545 | ₩3,585 | ₩3,264 | ₩3,264 | -7.92% | 542.1만 |
|---|