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 | ₩6,138 | ₩6,433 | ₩6,058 | ₩6,406 | +4.37% | 1510.4만 |
| 2026.10.08 | ₩5,897 | ₩6,281 | ₩5,870 | ₩6,178 | +4.77% | 1218.8만 |
| 2026.10.07 | ₩5,723 | ₩5,863 | ₩5,682 | ₩5,763 | +0.70% | 726.7만 |
| 2026.10.06 | ₩5,682 | ₩5,790 | ₩5,515 | ₩5,642 | -0.71% | 910.6만 |
| 2026.10.05 | ₩5,267 | ₩5,615 | ₩5,254 | ₩5,562 | +5.60% | 770.2만 |
| 2026.10.02 | ₩5,428 | ₩5,441 | ₩5,213 | ₩5,240 | -3.46% | 514.6만 |
| 2026.10.01 | ₩5,254 | ₩5,455 | ₩5,173 | ₩5,428 | +3.32% | 611.1만 |
| 2026.09.30 | ₩5,294 | ₩5,347 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,213 |
| -1.52% |
| 480.1만 |
| 2026.09.29 | ₩5,374 | ₩5,374 | ₩5,227 | ₩5,240 | -2.49% | 797.1만 |
|---|
| 2026.09.28 | ₩5,602 | ₩5,669 | ₩5,374 | ₩5,374 | -4.07% | 519.5만 |
|---|
| 2026.09.25 | ₩5,642 | ₩5,702 | ₩5,488 | ₩5,629 | -0.24% | 517만 |
|---|
| 2026.09.24 | ₩5,870 | ₩5,870 | ₩5,682 | ₩5,709 | -2.74% | 431.4만 |
|---|
| 2026.09.23 | ₩5,991 | ₩5,991 | ₩5,749 | ₩5,843 | -2.46% | 488.5만 |
|---|
| 2026.09.22 | ₩5,803 | ₩6,071 | ₩5,743 | ₩5,977 | +3.00% | 655.1만 |
|---|
| 2026.09.21 | ₩6,031 | ₩6,138 | ₩5,917 | ₩5,937 | -1.56% | 739.7만 |
|---|
| 2026.09.18 | ₩6,031 | ₩6,064 | ₩5,857 | ₩5,977 | -0.89% | 722.8만 |
|---|
| 2026.09.17 | ₩5,897 | ₩5,950 | ₩5,763 | ₩5,843 | -0.91% | 789.5만 |
|---|
| 2026.09.16 | ₩5,924 | ₩5,977 | ₩5,540 | ₩5,669 | -4.30% | 951.3만 |
|---|
| 2026.09.15 | ₩5,562 | ₩5,870 | ₩5,471 | ₩5,843 | +5.06% | 632.3만 |
|---|
| 2026.09.14 | ₩5,790 | ₩5,803 | ₩5,522 | ₩5,522 | -4.63% | 465.4만 |
|---|
| 2026.09.11 | ₩5,910 | ₩5,910 | ₩5,642 | ₩5,723 | -3.17% | 480만 |
|---|
| 2026.09.10 | ₩5,957 | ₩5,991 | ₩5,709 | ₩5,857 | -1.69% | 669.7만 |
|---|
| 2026.09.09 | ₩6,031 | ₩6,082 | ₩5,696 | ₩5,763 | -4.44% | 846.1만 |
|---|
| 2026.09.08 | ₩6,151 | ₩6,192 | ₩5,950 | ₩5,950 | -3.27% | 346만 |
|---|
| 2026.09.04 | ₩6,151 | ₩6,165 | ₩6,017 | ₩6,084 | -1.09% | 401.5만 |
|---|
| 2026.09.03 | ₩6,500 | ₩6,500 | ₩6,118 | ₩6,178 | -4.95% | 433.7만 |
|---|
| 2026.09.02 | ₩6,084 | ₩6,607 | ₩6,024 | ₩6,446 | +5.95% | 806.9만 |
|---|
| 2026.09.01 | ₩6,031 | ₩6,218 | ₩6,031 | ₩6,165 | +2.22% | 407.7만 |
|---|
| 2026.08.31 | ₩6,007 | ₩6,192 | ₩5,964 | ₩6,004 | -0.04% | 394.2만 |
|---|
| 2026.08.28 | ₩6,058 | ₩6,165 | ₩5,917 | ₩5,964 | -1.55% | 406.8만 |
|---|
| 2026.08.27 | ₩5,964 | ₩6,158 | ₩5,937 | ₩6,084 | +2.02% | 374.3만 |
|---|
| 2026.08.26 | ₩5,897 | ₩5,917 | ₩5,816 | ₩5,897 | 0.00% | 419만 |
|---|
| 2026.08.25 | ₩5,991 | ₩6,064 | ₩5,870 | ₩5,977 | -0.22% | 473.1만 |
|---|
| 2026.08.24 | ₩6,031 | ₩6,084 | ₩5,776 | ₩5,870 | -2.67% | 452.9만 |
|---|
| 2026.08.21 | ₩6,044 | ₩6,257 | ₩5,977 | ₩6,031 | -0.22% | 377.3만 |
|---|
| 2026.08.20 | ₩5,977 | ₩6,084 | ₩5,930 | ₩5,937 | -0.67% | 345.6만 |
|---|
| 2026.08.19 | ₩6,044 | ₩6,071 | ₩5,850 | ₩5,897 | -2.44% | 424만 |
|---|
| 2026.08.18 | ₩6,111 | ₩6,125 | ₩5,796 | ₩5,937 | -2.85% | 777.2만 |
|---|
| 2026.08.17 | ₩6,151 | ₩6,192 | ₩5,873 | ₩6,031 | -1.96% | 927만 |
|---|
| 2026.08.14 | ₩5,763 | ₩5,957 | ₩5,709 | ₩5,937 | +3.02% | 1167.2만 |
|---|
| 2026.08.13 | ₩5,374 | ₩5,535 | ₩5,282 | ₩5,414 | +0.75% | 895.5만 |
|---|
| 2026.08.12 | ₩5,240 | ₩5,589 | ₩5,026 | ₩5,508 | +5.12% | 1363.6만 |
|---|
| 2026.08.11 | ₩5,562 | ₩5,796 | ₩5,508 | ₩5,709 | +2.65% | 650.2만 |
|---|
| 2026.08.10 | ₩5,200 | ₩5,627 | ₩5,186 | ₩5,575 | +7.22% | 750.7만 |
|---|
| 2026.08.07 | ₩5,186 | ₩5,307 | ₩5,126 | ₩5,173 | -0.26% | 470.3만 |
|---|
| 2026.08.06 | ₩5,280 | ₩5,441 | ₩5,200 | ₩5,200 | -1.52% | 355.2만 |
|---|
| 2026.08.05 | ₩5,428 | ₩5,481 | ₩5,173 | ₩5,213 | -3.95% | 578.7만 |
|---|
| 2026.08.04 | ₩5,227 | ₩5,508 | ₩5,193 | ₩5,388 | +3.08% | 448.5만 |
|---|
| 2026.08.03 | ₩5,334 | ₩5,388 | ₩5,213 | ₩5,267 | -1.26% | 341.1만 |
|---|
| 2026.07.31 | ₩5,361 | ₩5,434 | ₩5,260 | ₩5,401 | +0.75% | 347.4만 |
|---|
| 2026.07.30 | ₩5,240 | ₩5,374 | ₩5,173 | ₩5,347 | +2.05% | 393.6만 |
|---|
| 2026.07.29 | ₩5,334 | ₩5,388 | ₩5,059 | ₩5,160 | -3.27% | 510.3만 |
|---|
| 2026.07.28 | ₩5,481 | ₩5,520 | ₩5,186 | ₩5,227 | -4.65% | 479만 |
|---|
| 2026.07.27 | ₩5,602 | ₩5,729 | ₩5,481 | ₩5,508 | -1.67% | 264.7만 |
|---|
| 2026.07.24 | ₩5,682 | ₩5,803 | ₩5,622 | ₩5,669 | -0.24% | 279.8만 |
|---|
| 2026.07.23 | ₩5,696 | ₩5,749 | ₩5,575 | ₩5,669 | -0.47% | 384.5만 |
|---|
| 2026.07.22 | ₩5,656 | ₩5,763 | ₩5,602 | ₩5,642 | -0.24% | 364.3만 |
|---|
| 2026.07.21 | ₩5,388 | ₩5,609 | ₩5,334 | ₩5,602 | +3.98% | 353.8만 |
|---|
| 2026.07.20 | ₩5,535 | ₩5,562 | ₩5,374 | ₩5,388 | -2.66% | 315만 |
|---|
| 2026.07.17 | ₩5,629 | ₩5,642 | ₩5,508 | ₩5,575 | -0.95% | 407.1만 |
|---|
| 2026.07.16 | ₩5,749 | ₩5,763 | ₩5,562 | ₩5,615 | -2.33% | 379.6만 |
|---|
| 2026.07.15 | ₩6,004 | ₩6,004 | ₩5,635 | ₩5,790 | -3.57% | 355만 |
|---|
| 2026.07.14 | ₩6,004 | ₩6,151 | ₩5,857 | ₩5,924 | -1.34% | 273.8만 |
|---|
| 2026.07.13 | ₩5,870 | ₩6,004 | ₩5,816 | ₩5,977 | +1.83% | 331.9만 |
|---|
| 2026.07.10 | ₩5,870 | ₩5,912 | ₩5,642 | ₩5,803 | -1.14% | 379.4만 |
|---|
| 2026.07.09 | ₩5,977 | ₩6,013 | ₩5,830 | ₩5,857 | -2.02% | 452만 |
|---|
| 2026.07.08 | ₩6,111 | ₩6,245 | ₩6,004 | ₩6,071 | -0.66% | 489.4만 |
|---|
| 2026.07.07 | ₩6,044 | ₩6,058 | ₩5,816 | ₩5,977 | -1.11% | 488.9만 |
|---|
| 2026.07.06 | ₩6,017 | ₩6,205 | ₩5,964 | ₩5,991 | -0.45% | 470.8만 |
|---|
| 2026.07.02 | ₩5,897 | ₩6,071 | ₩5,897 | ₩6,017 | +2.05% | 471.6만 |
|---|
| 2026.07.01 | ₩5,602 | ₩5,937 | ₩5,575 | ₩5,776 | +3.11% | 712.2만 |
|---|
| 2026.06.30 | ₩5,642 | ₩5,709 | ₩5,481 | ₩5,535 | -1.90% | 445.3만 |
|---|
| 2026.06.29 | ₩5,736 | ₩5,850 | ₩5,609 | ₩5,642 | -1.64% | 562.2만 |
|---|
| 2026.06.26 | ₩5,790 | ₩5,897 | ₩5,676 | ₩5,843 | +0.93% | 1286.3만 |
|---|
| 2026.06.25 | ₩5,776 | ₩5,924 | ₩5,761 | ₩5,870 | +1.62% | 449.1만 |
|---|
| 2026.06.24 | ₩5,669 | ₩5,883 | ₩5,468 | ₩5,857 | +3.31% | 804.5만 |
|---|
| 2026.06.23 | ₩5,656 | ₩5,763 | ₩5,642 | ₩5,682 | +0.47% | 375.9만 |
|---|
| 2026.06.22 | ₩5,629 | ₩5,857 | ₩5,562 | ₩5,816 | +3.33% | 594.4만 |
|---|
| 2026.06.18 | ₩5,723 | ₩5,803 | ₩5,428 | ₩5,656 | -1.17% | 811만 |
|---|
| 2026.06.17 | ₩5,790 | ₩5,950 | ₩5,696 | ₩5,723 | -1.16% | 547.8만 |
|---|
| 2026.06.16 | ₩6,084 | ₩6,165 | ₩5,756 | ₩5,790 | -4.85% | 684.9만 |
|---|
| 2026.06.15 | ₩6,111 | ₩6,232 | ₩6,044 | ₩6,165 | +0.88% | 607.7만 |
|---|
| 2026.06.12 | ₩6,259 | ₩6,299 | ₩6,105 | ₩6,138 | -1.93% | 388.4만 |
|---|
| 2026.06.11 | ₩6,245 | ₩6,366 | ₩6,105 | ₩6,245 | 0.00% | 968.2만 |
|---|
| 2026.06.10 | ₩6,205 | ₩6,285 | ₩6,058 | ₩6,071 | -2.16% | 665.9만 |
|---|
| 2026.06.09 | ₩6,553 | ₩6,580 | ₩5,937 | ₩6,111 | -6.75% | 2213.4만 |
|---|
| 2026.06.08 | ₩6,553 | ₩6,634 | ₩6,466 | ₩6,540 | -0.20% | 436만 |
|---|
| 2026.06.05 | ₩6,728 | ₩6,795 | ₩6,399 | ₩6,446 | -4.18% | 756.1만 |
|---|
| 2026.06.04 | ₩6,714 | ₩6,815 | ₩6,560 | ₩6,768 | +0.80% | 760.4만 |
|---|
| 2026.06.03 | ₩7,103 | ₩7,143 | ₩6,768 | ₩6,781 | -4.53% | 835만 |
|---|
| 2026.06.02 | ₩6,956 | ₩7,351 | ₩6,942 | ₩7,170 | +3.08% | 874.5만 |
|---|
| 2026.06.01 | ₩6,741 | ₩7,143 | ₩6,714 | ₩6,969 | +3.38% | 1252만 |
|---|
| 2026.05.29 | ₩6,808 | ₩6,875 | ₩6,667 | ₩6,714 | -1.38% | 899.1만 |
|---|
| 2026.05.28 | ₩7,036 | ₩7,183 | ₩6,781 | ₩6,795 | -3.43% | 888.7만 |
|---|
| 2026.05.27 | ₩7,049 | ₩7,076 | ₩6,721 | ₩6,755 | -4.18% | 1785.7만 |
|---|
| 2026.05.26 | ₩7,371 | ₩7,525 | ₩7,110 | ₩7,143 | -3.09% | 916.4만 |
|---|
| 2026.05.22 | ₩7,559 | ₩7,693 | ₩7,317 | ₩7,398 | -2.13% | 1153.7만 |
|---|
| 2026.05.21 | ₩7,719 | ₩7,907 | ₩6,647 | ₩7,559 | -2.08% | 3066.1만 |
|---|
| 2026.05.20 | ₩8,349 | ₩8,524 | ₩8,247 | ₩8,282 | -0.80% | 649.6만 |
|---|
| 2026.05.19 | ₩8,832 | ₩8,872 | ₩8,188 | ₩8,256 | -6.53% | 1160만 |
|---|
| 2026.05.18 | ₩8,349 | ₩8,919 | ₩8,349 | ₩8,859 | +6.10% | 874.8만 |
|---|
| 2026.05.15 | ₩8,323 | ₩8,549 | ₩8,121 | ₩8,390 | +0.81% | 501.7만 |
|---|
| 2026.05.14 | ₩8,135 | ₩8,443 | ₩8,081 | ₩8,443 | +3.79% | 311.8만 |
|---|
| 2026.05.13 | ₩8,242 | ₩8,309 | ₩8,068 | ₩8,121 | -1.46% | 348.1만 |
|---|
| 2026.05.12 | ₩8,296 | ₩8,383 | ₩8,101 | ₩8,256 | -0.48% | 613.4만 |
|---|
| 2026.05.11 | ₩7,974 | ₩8,289 | ₩7,874 | ₩8,256 | +3.53% | 601.7만 |
|---|
| 2026.05.08 | ₩7,840 | ₩7,974 | ₩7,699 | ₩7,840 | 0.00% | 563.7만 |
|---|
| 2026.05.07 | ₩7,987 | ₩7,987 | ₩7,666 | ₩7,827 | -2.01% | 646.2만 |
|---|
| 2026.05.06 | ₩7,746 | ₩8,242 | ₩7,706 | ₩8,014 | +3.46% | 583.4만 |
|---|
| 2026.05.05 | ₩8,041 | ₩8,041 | ₩7,746 | ₩7,934 | -1.33% | 731.7만 |
|---|
| 2026.05.04 | ₩8,175 | ₩8,309 | ₩8,041 | ₩8,162 | -0.16% | 460.6만 |
|---|
| 2026.05.01 | ₩8,014 | ₩8,215 | ₩7,874 | ₩8,175 | +2.01% | 539.4만 |
|---|
| 2026.04.30 | ₩8,215 | ₩8,336 | ₩7,961 | ₩8,081 | -1.63% | 632.2만 |
|---|
| 2026.04.29 | ₩8,256 | ₩8,483 | ₩8,095 | ₩8,215 | -0.49% | 1031.3만 |
|---|
| 2026.04.28 | ₩7,773 | ₩8,195 | ₩7,666 | ₩8,162 | +5.00% | 1238.4만 |
|---|
| 2026.04.27 | ₩7,773 | ₩8,001 | ₩7,559 | ₩7,706 | -0.86% | 870.8만 |
|---|
| 2026.04.24 | ₩7,438 | ₩7,652 | ₩7,277 | ₩7,626 | +2.52% | 432.2만 |
|---|
| 2026.04.23 | ₩7,358 | ₩7,539 | ₩7,293 | ₩7,465 | +1.46% | 739.7만 |
|---|
| 2026.04.22 | ₩7,532 | ₩7,599 | ₩7,224 | ₩7,317 | -2.85% | 940.8만 |
|---|
| 2026.04.21 | ₩7,492 | ₩7,626 | ₩7,224 | ₩7,358 | -1.79% | 728.3만 |
|---|
| 2026.04.20 | ₩7,559 | ₩7,626 | ₩7,411 | ₩7,425 | -1.77% | 702.3만 |
|---|
| 2026.04.17 | ₩7,264 | ₩7,579 | ₩7,063 | ₩7,465 | +2.77% | 1043.3만 |
|---|
| 2026.04.16 | ₩7,371 | ₩7,619 | ₩7,170 | ₩7,291 | -1.09% | 996.3만 |
|---|
| 2026.04.15 | ₩7,585 | ₩7,880 | ₩7,237 | ₩7,371 | -2.83% | 1745.5만 |
|---|
| 2026.04.14 | ₩8,001 | ₩8,004 | ₩7,612 | ₩7,639 | -4.52% | 694.4만 |
|---|
| 2026.04.13 | ₩8,121 | ₩8,269 | ₩7,941 | ₩7,987 | -1.65% | 492.9만 |
|---|
| 2026.04.10 | ₩7,920 | ₩7,974 | ₩7,766 | ₩7,907 | -0.17% | 641.4만 |
|---|
| 2026.04.09 | ₩8,081 | ₩8,121 | ₩7,853 | ₩7,947 | -1.66% | 588.5만 |
|---|
| 2026.04.08 | ₩7,840 | ₩8,282 | ₩7,693 | ₩8,081 | +3.08% | 682.5만 |
|---|
| 2026.04.07 | ₩7,947 | ₩8,095 | ₩7,699 | ₩8,001 | +0.67% | 586.6만 |
|---|
| 2026.04.06 | ₩7,760 | ₩8,081 | ₩7,706 | ₩7,961 | +2.59% | 446.9만 |
|---|
| 2026.04.02 | ₩7,853 | ₩8,302 | ₩7,733 | ₩7,813 | -0.51% | 610만 |
|---|
| 2026.04.01 | ₩7,652 | ₩7,800 | ₩7,520 | ₩7,719 | +0.88% | 608.6만 |
|---|
| 2026.03.31 | ₩7,773 | ₩8,014 | ₩7,559 | ₩7,733 | -0.52% | 824.1만 |
|---|
| 2026.03.30 | ₩8,162 | ₩8,202 | ₩7,706 | ₩7,773 | -4.76% | 817.1만 |
|---|
| 2026.03.27 | ₩7,853 | ₩8,282 | ₩7,786 | ₩8,108 | +3.24% | 910.1만 |
|---|
| 2026.03.26 | ₩7,639 | ₩7,934 | ₩7,545 | ₩7,934 | +3.86% | 1068.4만 |
|---|
| 2026.03.25 | ₩7,036 | ₩7,532 | ₩7,036 | ₩7,438 | +5.71% | 688만 |
|---|
| 2026.03.24 | ₩6,781 | ₩7,237 | ₩6,781 | ₩6,982 | +2.96% | 933.9만 |
|---|
| 2026.03.23 | ₩6,232 | ₩6,889 | ₩6,232 | ₩6,741 | +8.17% | 737.7만 |
|---|
| 2026.03.20 | ₩6,473 | ₩6,500 | ₩6,225 | ₩6,299 | -2.69% | 863.4만 |
|---|
| 2026.03.19 | ₩6,366 | ₩6,594 | ₩6,272 | ₩6,486 | +1.89% | 1193.4만 |
|---|
| 2026.03.18 | ₩6,701 | ₩6,795 | ₩6,413 | ₩6,527 | -2.60% | 1163.7만 |
|---|
| 2026.03.17 | ₩6,835 | ₩6,889 | ₩6,419 | ₩6,728 | -1.57% | 1258.2만 |
|---|
| 2026.03.16 | ₩6,862 | ₩6,882 | ₩6,647 | ₩6,687 | -2.54% | 721.3만 |
|---|
| 2026.03.13 | ₩6,728 | ₩6,929 | ₩6,701 | ₩6,781 | +0.80% | 898.4만 |
|---|
| 2026.03.12 | ₩7,411 | ₩7,524 | ₩6,768 | ₩6,768 | -8.68% | 1185.6만 |
|---|
| 2026.03.11 | ₩7,210 | ₩7,552 | ₩7,158 | ₩7,438 | +3.16% | 726.1만 |
|---|
| 2026.03.10 | ₩7,384 | ₩7,686 | ₩7,337 | ₩7,344 | -0.54% | 376.3만 |
|---|
| 2026.03.09 | ₩7,264 | ₩7,525 | ₩7,063 | ₩7,465 | +2.77% | 795.4만 |
|---|
| 2026.03.06 | ₩7,639 | ₩7,746 | ₩7,358 | ₩7,425 | -2.81% | 724.5만 |
|---|
| 2026.03.05 | ₩7,800 | ₩8,001 | ₩7,532 | ₩7,773 | -0.34% | 722.2만 |
|---|
| 2026.03.04 | ₩7,800 | ₩7,947 | ₩7,699 | ₩7,853 | +0.69% | 646.7만 |
|---|
| 2026.03.03 | ₩8,068 | ₩8,175 | ₩7,679 | ₩7,773 | -3.65% | 850.5만 |
|---|
| 2026.03.02 | ₩8,323 | ₩8,376 | ₩7,883 | ₩8,215 | -1.29% | 701.8만 |
|---|
| 2026.02.27 | ₩7,987 | ₩8,215 | ₩7,853 | ₩8,215 | +2.85% | 554.6만 |
|---|
| 2026.02.26 | ₩7,934 | ₩8,075 | ₩7,762 | ₩7,934 | 0.00% | 525.2만 |
|---|
| 2026.02.25 | ₩8,229 | ₩8,282 | ₩7,894 | ₩8,081 | -1.79% | 444만 |
|---|
| 2026.02.24 | ₩7,813 | ₩8,188 | ₩7,719 | ₩8,148 | +4.29% | 814.1만 |
|---|
| 2026.02.23 | ₩7,961 | ₩8,108 | ₩7,639 | ₩7,773 | -2.36% | 810.9만 |
|---|
| 2026.02.20 | ₩7,974 | ₩8,096 | ₩7,753 | ₩7,974 | 0.00% | 717.8만 |
|---|
| 2026.02.19 | ₩7,585 | ₩8,128 | ₩7,505 | ₩8,028 | +5.83% | 907만 |
|---|
| 2026.02.18 | ₩7,425 | ₩7,760 | ₩7,371 | ₩7,746 | +4.33% | 918만 |
|---|
| 2026.02.17 | ₩7,425 | ₩7,599 | ₩6,996 | ₩7,277 | -1.99% | 1222.6만 |
|---|
| 2026.02.13 | ₩7,250 | ₩7,679 | ₩7,170 | ₩7,559 | +4.25% | 639.3만 |
|---|
| 2026.02.12 | ₩7,679 | ₩7,786 | ₩7,090 | ₩7,371 | -4.01% | 855.1만 |
|---|
| 2026.02.11 | ₩7,411 | ₩7,773 | ₩7,351 | ₩7,679 | +3.62% | 882만 |
|---|
| 2026.02.10 | ₩7,518 | ₩7,572 | ₩7,237 | ₩7,358 | -2.14% | 519.1만 |
|---|
| 2026.02.09 | ₩7,230 | ₩7,612 | ₩7,063 | ₩7,532 | +4.17% | 1132.5만 |
|---|
| 2026.02.06 | ₩6,701 | ₩7,143 | ₩6,661 | ₩7,103 | +6.00% | 530.6만 |
|---|
| 2026.02.05 | ₩6,835 | ₩6,875 | ₩6,448 | ₩6,620 | -3.14% | 722.9만 |
|---|
| 2026.02.04 | ₩6,567 | ₩7,049 | ₩6,520 | ₩7,009 | +6.73% | 1476만 |
|---|
| 2026.02.03 | ₩6,339 | ₩6,627 | ₩6,285 | ₩6,580 | +3.81% | 714.6만 |
|---|
| 2026.02.02 | ₩6,084 | ₩6,567 | ₩5,964 | ₩6,285 | +3.30% | 791.5만 |
|---|
| 2026.01.30 | ₩6,125 | ₩6,306 | ₩6,017 | ₩6,272 | +2.41% | 974.7만 |
|---|
| 2026.01.29 | ₩6,259 | ₩6,513 | ₩6,004 | ₩6,245 | -0.21% | 518.8만 |
|---|
| 2026.01.28 | ₩6,044 | ₩6,178 | ₩5,898 | ₩6,044 | 0.00% | 693.5만 |
|---|
| 2026.01.27 | ₩5,977 | ₩6,098 | ₩5,950 | ₩6,044 | +1.12% | 474.9만 |
|---|
| 2026.01.26 | ₩6,071 | ₩6,071 | ₩5,857 | ₩5,977 | -1.55% | 393만 |
|---|
| 2026.01.23 | ₩5,910 | ₩6,232 | ₩5,910 | ₩5,991 | +1.36% | 817.5만 |
|---|
| 2026.01.22 | ₩5,870 | ₩5,957 | ₩5,816 | ₩5,870 | 0.00% | 243.3만 |
|---|
| 2026.01.21 | ₩5,669 | ₩5,910 | ₩5,669 | ₩5,870 | +3.55% | 362.8만 |
|---|
| 2026.01.20 | ₩5,642 | ₩5,756 | ₩5,568 | ₩5,669 | +0.48% | 275만 |
|---|
| 2026.01.16 | ₩5,803 | ₩5,883 | ₩5,709 | ₩5,709 | -1.62% | 325.9만 |
|---|
| 2026.01.15 | ₩5,964 | ₩5,977 | ₩5,736 | ₩5,790 | -2.92% | 442만 |
|---|
| 2026.01.14 | ₩5,897 | ₩6,098 | ₩5,857 | ₩6,044 | +2.50% | 539.5만 |
|---|
| 2026.01.13 | ₩5,749 | ₩6,004 | ₩5,723 | ₩5,870 | +2.10% | 557.9만 |
|---|
| 2026.01.12 | ₩5,696 | ₩5,769 | ₩5,589 | ₩5,602 | -1.65% | 426.3만 |
|---|
| 2026.01.09 | ₩5,723 | ₩5,950 | ₩5,676 | ₩5,709 | -0.23% | 509.2만 |
|---|
| 2026.01.08 | ₩5,602 | ₩5,696 | ₩5,515 | ₩5,656 | +0.96% | 446.4만 |
|---|
| 2026.01.07 | ₩5,495 | ₩5,709 | ₩5,401 | ₩5,709 | +3.90% | 638.1만 |
|---|
| 2026.01.06 | ₩5,455 | ₩5,642 | ₩5,361 | ₩5,535 | +1.47% | 505.1만 |
|---|
| 2026.01.05 | ₩5,602 | ₩5,696 | ₩5,160 | ₩5,334 | -4.78% | 715만 |
|---|
| 2026.01.02 | ₩5,441 | ₩5,495 | ₩5,347 | ₩5,347 | -1.72% | 442.7만 |
|---|
| 2025.12.31 | ₩5,468 | ₩5,548 | ₩5,388 | ₩5,401 | -1.23% | 190.6만 |
|---|
| 2025.12.30 | ₩5,602 | ₩5,602 | ₩5,428 | ₩5,441 | -2.87% | 309.9만 |
|---|
| 2025.12.29 | ₩5,294 | ₩5,468 | ₩5,227 | ₩5,428 | +2.53% | 323.1만 |
|---|
| 2025.12.26 | ₩5,307 | ₩5,367 | ₩5,219 | ₩5,321 | +0.25% | 243.1만 |
|---|
| 2025.12.24 | ₩5,361 | ₩5,375 | ₩5,254 | ₩5,307 | -1.00% | 133.2만 |
|---|
| 2025.12.23 | ₩5,361 | ₩5,468 | ₩5,294 | ₩5,374 | +0.25% | 460.4만 |
|---|
| 2025.12.22 | ₩5,294 | ₩5,468 | ₩5,280 | ₩5,347 | +1.01% | 392.2만 |
|---|
| 2025.12.19 | ₩5,227 | ₩5,388 | ₩5,227 | ₩5,227 | 0.00% | 663.3만 |
|---|
| 2025.12.18 | ₩4,959 | ₩5,200 | ₩4,959 | ₩5,119 | +3.24% | 542.3만 |
|---|
| 2025.12.17 | ₩5,026 | ₩5,027 | ₩4,798 | ₩4,985 | -0.80% | 591.4만 |
|---|
| 2025.12.16 | ₩5,280 | ₩5,280 | ₩4,905 | ₩4,972 | -5.84% | 836.1만 |
|---|
| 2025.12.15 | ₩5,280 | ₩5,361 | ₩5,173 | ₩5,307 | +0.51% | 468.9만 |
|---|
| 2025.12.12 | ₩5,696 | ₩5,830 | ₩5,233 | ₩5,280 | -7.29% | 530.6만 |
|---|
| 2025.12.11 | ₩5,709 | ₩5,950 | ₩5,629 | ₩5,736 | +0.47% | 578.8만 |
|---|
| 2025.12.10 | ₩5,897 | ₩6,004 | ₩5,642 | ₩5,776 | -2.05% | 828만 |
|---|
| 2025.12.09 | ₩5,441 | ₩6,004 | ₩5,441 | ₩5,843 | +7.39% | 1451.6만 |
|---|
| 2025.12.08 | ₩5,455 | ₩5,656 | ₩5,388 | ₩5,441 | -0.25% | 465만 |
|---|
| 2025.12.05 | ₩5,160 | ₩5,582 | ₩5,160 | ₩5,428 | +5.19% | 761.5만 |
|---|
| 2025.12.04 | ₩5,026 | ₩5,079 | ₩4,932 | ₩5,039 | +0.27% | 459.7만 |
|---|
| 2025.12.03 | ₩4,758 | ₩5,079 | ₩4,751 | ₩5,079 | +6.76% | 688.7만 |
|---|
| 2025.12.02 | ₩4,650 | ₩4,892 | ₩4,456 | ₩4,731 | +1.73% | 614.3만 |
|---|
| 2025.12.01 | ₩4,382 | ₩4,724 | ₩4,376 | ₩4,624 | +5.50% | 594만 |
|---|
| 2025.11.28 | ₩4,382 | ₩4,476 | ₩4,356 | ₩4,436 | +1.22% | 236.8만 |
|---|
| 2025.11.26 | ₩4,423 | ₩4,436 | ₩4,362 | ₩4,382 | -0.91% | 320.3만 |
|---|
| 2025.11.25 | ₩4,262 | ₩4,476 | ₩4,175 | ₩4,463 | +4.72% | 439.3만 |
|---|
| 2025.11.24 | ₩4,208 | ₩4,275 | ₩4,108 | ₩4,235 | +0.64% | 264.7만 |
|---|
| 2025.11.21 | ₩3,994 | ₩4,155 | ₩3,873 | ₩4,141 | +3.69% | 415.9만 |
|---|
| 2025.11.20 | ₩4,275 | ₩4,356 | ₩3,980 | ₩4,007 | -6.27% | 430.6만 |
|---|
| 2025.11.19 | ₩4,195 | ₩4,235 | ₩4,088 | ₩4,155 | -0.96% | 243.6만 |
|---|
| 2025.11.18 | ₩4,181 | ₩4,268 | ₩4,074 | ₩4,195 | +0.32% | 338만 |
|---|
| 2025.11.17 | ₩4,342 | ₩4,402 | ₩4,195 | ₩4,235 | -2.47% | 384.5만 |
|---|
| 2025.11.14 | ₩4,235 | ₩4,476 | ₩4,168 | ₩4,342 | +2.53% | 463.1만 |
|---|
| 2025.11.13 | ₩4,570 | ₩4,581 | ₩4,289 | ₩4,315 | -5.57% | 449.2만 |
|---|
| 2025.11.12 | ₩4,516 | ₩4,831 | ₩4,496 | ₩4,570 | +1.19% | 735만 |
|---|
| 2025.11.11 | ₩4,409 | ₩4,597 | ₩4,369 | ₩4,530 | +2.74% | 801.8만 |
|---|
| 2025.11.10 | ₩4,329 | ₩4,490 | ₩4,208 | ₩4,302 | -0.62% | 369.2만 |
|---|
| 2025.11.07 | ₩4,275 | ₩4,322 | ₩4,088 | ₩4,262 | -0.31% | 625.2만 |
|---|
| 2025.11.06 | ₩4,155 | ₩4,463 | ₩4,061 | ₩4,302 | +3.55% | 667.5만 |
|---|
| 2025.11.05 | ₩4,047 | ₩4,168 | ₩3,994 | ₩4,061 | +0.33% | 426.7만 |
|---|
| 2025.11.04 | ₩4,061 | ₩4,208 | ₩3,994 | ₩4,034 | -0.66% | 374.7만 |
|---|
| 2025.11.03 | ₩4,155 | ₩4,389 | ₩4,061 | ₩4,289 | +3.23% | 579만 |
|---|
| 2025.10.31 | ₩4,168 | ₩4,216 | ₩4,014 | ₩4,155 | -0.32% | 470.1만 |
|---|
| 2025.10.30 | ₩4,061 | ₩4,443 | ₩3,967 | ₩4,141 | +1.98% | 820.6만 |
|---|
| 2025.10.29 | ₩4,061 | ₩4,181 | ₩4,011 | ₩4,074 | +0.33% | 434.4만 |
|---|
| 2025.10.28 | ₩4,141 | ₩4,155 | ₩3,900 | ₩3,967 | -4.21% | 437.6만 |
|---|
| 2025.10.27 | ₩4,195 | ₩4,275 | ₩4,128 | ₩4,208 | +0.32% | 777.6만 |
|---|
| 2025.10.24 | ₩4,141 | ₩4,208 | ₩4,027 | ₩4,034 | -2.59% | 602.5만 |
|---|
| 2025.10.23 | ₩4,061 | ₩4,155 | ₩3,940 | ₩4,128 | +1.65% | 1343.6만 |
|---|
| 2025.10.22 | ₩3,632 | ₩3,833 | ₩3,565 | ₩3,806 | +4.80% | 377만 |
|---|
| 2025.10.21 | ₩3,687 | ₩3,766 | ₩3,565 | ₩3,592 | -2.58% | 241.6만 |
|---|
| 2025.10.20 | ₩3,484 | ₩3,699 | ₩3,478 | ₩3,699 | +6.15% | 324.1만 |
|---|
| 2025.10.17 | ₩3,417 | ₩3,491 | ₩3,393 | ₩3,458 | +1.18% | 168.8만 |
|---|
| 2025.10.16 | ₩3,605 | ₩3,625 | ₩3,431 | ₩3,471 | -3.72% | 249.4만 |
|---|
| 2025.10.15 | ₩3,538 | ₩3,685 | ₩3,525 | ₩3,592 | +1.52% | 280.5만 |
|---|
| 2025.10.14 | ₩3,391 | ₩3,592 | ₩3,391 | ₩3,538 | +4.35% | 456.5만 |
|---|
| 2025.10.13 | ₩3,364 | ₩3,578 | ₩3,310 | ₩3,565 | +5.98% | 395.6만 |
|---|
| 2025.10.10 | ₩3,551 | ₩3,592 | ₩3,270 | ₩3,270 | -7.92% | 542.1만 |
|---|