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 | ₩6,118 | ₩6,412 | ₩6,038 | ₩6,385 | +4.37% | 1510.4만 |
| 2026.10.08 | ₩5,877 | ₩6,261 | ₩5,851 | ₩6,158 | +4.77% | 1218.8만 |
| 2026.10.07 | ₩5,704 | ₩5,844 | ₩5,664 | ₩5,744 | +0.70% | 726.7만 |
| 2026.10.06 | ₩5,664 | ₩5,771 | ₩5,497 | ₩5,624 | -0.71% | 910.6만 |
| 2026.10.05 | ₩5,250 | ₩5,597 | ₩5,236 | ₩5,543 | +5.60% | 770.2만 |
| 2026.10.02 | ₩5,410 | ₩5,423 | ₩5,196 | ₩5,223 | -3.46% | 514.6만 |
| 2026.10.01 | ₩5,236 | ₩5,437 | ₩5,156 | ₩5,410 | +3.32% | 611.1만 |
| 2026.09.30 | ₩5,276 | ₩5,330 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,196 |
| -1.52% |
| 480.1만 |
| 2026.09.29 | ₩5,356 | ₩5,356 | ₩5,210 | ₩5,223 | -2.49% | 797.1만 |
|---|
| 2026.09.28 | ₩5,584 | ₩5,650 | ₩5,356 | ₩5,356 | -4.07% | 519.5만 |
|---|
| 2026.09.25 | ₩5,624 | ₩5,684 | ₩5,470 | ₩5,610 | -0.24% | 517만 |
|---|
| 2026.09.24 | ₩5,851 | ₩5,851 | ₩5,664 | ₩5,690 | -2.74% | 431.4만 |
|---|
| 2026.09.23 | ₩5,971 | ₩5,971 | ₩5,730 | ₩5,824 | -2.46% | 488.5만 |
|---|
| 2026.09.22 | ₩5,784 | ₩6,051 | ₩5,724 | ₩5,958 | +3.00% | 655.1만 |
|---|
| 2026.09.21 | ₩6,011 | ₩6,118 | ₩5,897 | ₩5,918 | -1.56% | 739.7만 |
|---|
| 2026.09.18 | ₩6,011 | ₩6,044 | ₩5,837 | ₩5,958 | -0.89% | 722.8만 |
|---|
| 2026.09.17 | ₩5,877 | ₩5,931 | ₩5,744 | ₩5,824 | -0.91% | 789.5만 |
|---|
| 2026.09.16 | ₩5,904 | ₩5,958 | ₩5,522 | ₩5,650 | -4.30% | 951.3만 |
|---|
| 2026.09.15 | ₩5,543 | ₩5,851 | ₩5,453 | ₩5,824 | +5.06% | 632.3만 |
|---|
| 2026.09.14 | ₩5,771 | ₩5,784 | ₩5,503 | ₩5,503 | -4.63% | 465.4만 |
|---|
| 2026.09.11 | ₩5,891 | ₩5,891 | ₩5,624 | ₩5,704 | -3.17% | 480만 |
|---|
| 2026.09.10 | ₩5,938 | ₩5,971 | ₩5,690 | ₩5,837 | -1.69% | 669.7만 |
|---|
| 2026.09.09 | ₩6,011 | ₩6,062 | ₩5,677 | ₩5,744 | -4.44% | 846.1만 |
|---|
| 2026.09.08 | ₩6,131 | ₩6,171 | ₩5,931 | ₩5,931 | -3.27% | 346만 |
|---|
| 2026.09.04 | ₩6,131 | ₩6,145 | ₩5,998 | ₩6,064 | -1.09% | 401.5만 |
|---|
| 2026.09.03 | ₩6,479 | ₩6,479 | ₩6,098 | ₩6,158 | -4.95% | 433.7만 |
|---|
| 2026.09.02 | ₩6,064 | ₩6,585 | ₩6,004 | ₩6,425 | +5.95% | 806.9만 |
|---|
| 2026.09.01 | ₩6,011 | ₩6,198 | ₩6,011 | ₩6,145 | +2.22% | 407.7만 |
|---|
| 2026.08.31 | ₩5,987 | ₩6,171 | ₩5,944 | ₩5,984 | -0.04% | 394.2만 |
|---|
| 2026.08.28 | ₩6,038 | ₩6,145 | ₩5,897 | ₩5,944 | -1.55% | 406.8만 |
|---|
| 2026.08.27 | ₩5,944 | ₩6,138 | ₩5,918 | ₩6,064 | +2.02% | 374.3만 |
|---|
| 2026.08.26 | ₩5,877 | ₩5,897 | ₩5,797 | ₩5,877 | 0.00% | 419만 |
|---|
| 2026.08.25 | ₩5,971 | ₩6,044 | ₩5,851 | ₩5,958 | -0.22% | 473.1만 |
|---|
| 2026.08.24 | ₩6,011 | ₩6,064 | ₩5,757 | ₩5,851 | -2.67% | 452.9만 |
|---|
| 2026.08.21 | ₩6,024 | ₩6,237 | ₩5,958 | ₩6,011 | -0.22% | 377.3만 |
|---|
| 2026.08.20 | ₩5,958 | ₩6,064 | ₩5,911 | ₩5,918 | -0.67% | 345.6만 |
|---|
| 2026.08.19 | ₩6,024 | ₩6,051 | ₩5,831 | ₩5,877 | -2.44% | 424만 |
|---|
| 2026.08.18 | ₩6,091 | ₩6,105 | ₩5,777 | ₩5,918 | -2.85% | 777.2만 |
|---|
| 2026.08.17 | ₩6,131 | ₩6,171 | ₩5,853 | ₩6,011 | -1.96% | 927만 |
|---|
| 2026.08.14 | ₩5,744 | ₩5,938 | ₩5,690 | ₩5,918 | +3.02% | 1167.2만 |
|---|
| 2026.08.13 | ₩5,356 | ₩5,517 | ₩5,264 | ₩5,397 | +0.75% | 895.5만 |
|---|
| 2026.08.12 | ₩5,223 | ₩5,570 | ₩5,009 | ₩5,490 | +5.12% | 1363.6만 |
|---|
| 2026.08.11 | ₩5,543 | ₩5,777 | ₩5,490 | ₩5,690 | +2.65% | 650.2만 |
|---|
| 2026.08.10 | ₩5,183 | ₩5,609 | ₩5,169 | ₩5,557 | +7.22% | 750.7만 |
|---|
| 2026.08.07 | ₩5,169 | ₩5,290 | ₩5,109 | ₩5,156 | -0.26% | 470.3만 |
|---|
| 2026.08.06 | ₩5,263 | ₩5,423 | ₩5,183 | ₩5,183 | -1.52% | 355.2만 |
|---|
| 2026.08.05 | ₩5,410 | ₩5,463 | ₩5,156 | ₩5,196 | -3.95% | 578.7만 |
|---|
| 2026.08.04 | ₩5,210 | ₩5,490 | ₩5,176 | ₩5,370 | +3.08% | 448.5만 |
|---|
| 2026.08.03 | ₩5,316 | ₩5,370 | ₩5,196 | ₩5,250 | -1.26% | 341.1만 |
|---|
| 2026.07.31 | ₩5,343 | ₩5,417 | ₩5,243 | ₩5,383 | +0.75% | 347.4만 |
|---|
| 2026.07.30 | ₩5,223 | ₩5,356 | ₩5,156 | ₩5,330 | +2.05% | 393.6만 |
|---|
| 2026.07.29 | ₩5,316 | ₩5,370 | ₩5,043 | ₩5,143 | -3.27% | 510.3만 |
|---|
| 2026.07.28 | ₩5,463 | ₩5,502 | ₩5,169 | ₩5,210 | -4.65% | 479만 |
|---|
| 2026.07.27 | ₩5,584 | ₩5,710 | ₩5,463 | ₩5,490 | -1.67% | 264.7만 |
|---|
| 2026.07.24 | ₩5,664 | ₩5,784 | ₩5,604 | ₩5,650 | -0.24% | 279.8만 |
|---|
| 2026.07.23 | ₩5,677 | ₩5,730 | ₩5,557 | ₩5,650 | -0.47% | 384.5만 |
|---|
| 2026.07.22 | ₩5,637 | ₩5,744 | ₩5,584 | ₩5,624 | -0.24% | 364.3만 |
|---|
| 2026.07.21 | ₩5,370 | ₩5,590 | ₩5,316 | ₩5,584 | +3.98% | 353.8만 |
|---|
| 2026.07.20 | ₩5,517 | ₩5,543 | ₩5,356 | ₩5,370 | -2.66% | 315만 |
|---|
| 2026.07.17 | ₩5,610 | ₩5,624 | ₩5,490 | ₩5,557 | -0.95% | 407.1만 |
|---|
| 2026.07.16 | ₩5,730 | ₩5,744 | ₩5,543 | ₩5,597 | -2.33% | 379.6만 |
|---|
| 2026.07.15 | ₩5,984 | ₩5,984 | ₩5,617 | ₩5,771 | -3.57% | 355만 |
|---|
| 2026.07.14 | ₩5,984 | ₩6,131 | ₩5,837 | ₩5,904 | -1.34% | 273.8만 |
|---|
| 2026.07.13 | ₩5,851 | ₩5,984 | ₩5,797 | ₩5,958 | +1.83% | 331.9만 |
|---|
| 2026.07.10 | ₩5,851 | ₩5,892 | ₩5,624 | ₩5,784 | -1.14% | 379.4만 |
|---|
| 2026.07.09 | ₩5,958 | ₩5,994 | ₩5,811 | ₩5,837 | -2.02% | 452만 |
|---|
| 2026.07.08 | ₩6,091 | ₩6,225 | ₩5,984 | ₩6,051 | -0.66% | 489.4만 |
|---|
| 2026.07.07 | ₩6,024 | ₩6,038 | ₩5,797 | ₩5,958 | -1.11% | 488.9만 |
|---|
| 2026.07.06 | ₩5,998 | ₩6,185 | ₩5,944 | ₩5,971 | -0.45% | 470.8만 |
|---|
| 2026.07.02 | ₩5,877 | ₩6,051 | ₩5,877 | ₩5,998 | +2.05% | 471.6만 |
|---|
| 2026.07.01 | ₩5,584 | ₩5,918 | ₩5,557 | ₩5,757 | +3.11% | 712.2만 |
|---|
| 2026.06.30 | ₩5,624 | ₩5,690 | ₩5,463 | ₩5,517 | -1.90% | 445.3만 |
|---|
| 2026.06.29 | ₩5,717 | ₩5,831 | ₩5,590 | ₩5,624 | -1.64% | 562.2만 |
|---|
| 2026.06.26 | ₩5,771 | ₩5,877 | ₩5,657 | ₩5,824 | +0.93% | 1286.3만 |
|---|
| 2026.06.25 | ₩5,757 | ₩5,904 | ₩5,743 | ₩5,851 | +1.62% | 449.1만 |
|---|
| 2026.06.24 | ₩5,650 | ₩5,864 | ₩5,450 | ₩5,837 | +3.31% | 804.5만 |
|---|
| 2026.06.23 | ₩5,637 | ₩5,744 | ₩5,624 | ₩5,664 | +0.47% | 375.9만 |
|---|
| 2026.06.22 | ₩5,610 | ₩5,837 | ₩5,543 | ₩5,797 | +3.33% | 594.4만 |
|---|
| 2026.06.18 | ₩5,704 | ₩5,784 | ₩5,410 | ₩5,637 | -1.17% | 811만 |
|---|
| 2026.06.17 | ₩5,771 | ₩5,931 | ₩5,677 | ₩5,704 | -1.16% | 547.8만 |
|---|
| 2026.06.16 | ₩6,064 | ₩6,145 | ₩5,737 | ₩5,771 | -4.85% | 684.9만 |
|---|
| 2026.06.15 | ₩6,091 | ₩6,211 | ₩6,024 | ₩6,145 | +0.88% | 607.7만 |
|---|
| 2026.06.12 | ₩6,238 | ₩6,278 | ₩6,084 | ₩6,118 | -1.93% | 388.4만 |
|---|
| 2026.06.11 | ₩6,225 | ₩6,345 | ₩6,084 | ₩6,225 | 0.00% | 968.2만 |
|---|
| 2026.06.10 | ₩6,185 | ₩6,265 | ₩6,038 | ₩6,051 | -2.16% | 665.9만 |
|---|
| 2026.06.09 | ₩6,532 | ₩6,559 | ₩5,918 | ₩6,091 | -6.75% | 2213.4만 |
|---|
| 2026.06.08 | ₩6,532 | ₩6,612 | ₩6,445 | ₩6,519 | -0.20% | 436만 |
|---|
| 2026.06.05 | ₩6,706 | ₩6,772 | ₩6,378 | ₩6,425 | -4.18% | 756.1만 |
|---|
| 2026.06.04 | ₩6,692 | ₩6,792 | ₩6,539 | ₩6,746 | +0.80% | 760.4만 |
|---|
| 2026.06.03 | ₩7,080 | ₩7,120 | ₩6,746 | ₩6,759 | -4.53% | 835만 |
|---|
| 2026.06.02 | ₩6,933 | ₩7,327 | ₩6,919 | ₩7,146 | +3.08% | 874.5만 |
|---|
| 2026.06.01 | ₩6,719 | ₩7,120 | ₩6,692 | ₩6,946 | +3.38% | 1252만 |
|---|
| 2026.05.29 | ₩6,786 | ₩6,853 | ₩6,646 | ₩6,692 | -1.38% | 899.1만 |
|---|
| 2026.05.28 | ₩7,013 | ₩7,160 | ₩6,759 | ₩6,772 | -3.43% | 888.7만 |
|---|
| 2026.05.27 | ₩7,026 | ₩7,053 | ₩6,699 | ₩6,732 | -4.18% | 1785.7만 |
|---|
| 2026.05.26 | ₩7,347 | ₩7,500 | ₩7,086 | ₩7,120 | -3.09% | 916.4만 |
|---|
| 2026.05.22 | ₩7,534 | ₩7,667 | ₩7,293 | ₩7,374 | -2.13% | 1153.7만 |
|---|
| 2026.05.21 | ₩7,694 | ₩7,881 | ₩6,625 | ₩7,534 | -2.08% | 3066.1만 |
|---|
| 2026.05.20 | ₩8,322 | ₩8,496 | ₩8,220 | ₩8,255 | -0.80% | 649.6만 |
|---|
| 2026.05.19 | ₩8,803 | ₩8,843 | ₩8,162 | ₩8,228 | -6.53% | 1160만 |
|---|
| 2026.05.18 | ₩8,322 | ₩8,890 | ₩8,322 | ₩8,830 | +6.10% | 874.8만 |
|---|
| 2026.05.15 | ₩8,295 | ₩8,521 | ₩8,095 | ₩8,362 | +0.81% | 501.7만 |
|---|
| 2026.05.14 | ₩8,108 | ₩8,415 | ₩8,055 | ₩8,415 | +3.79% | 311.8만 |
|---|
| 2026.05.13 | ₩8,215 | ₩8,282 | ₩8,041 | ₩8,095 | -1.46% | 348.1만 |
|---|
| 2026.05.12 | ₩8,268 | ₩8,355 | ₩8,075 | ₩8,228 | -0.48% | 613.4만 |
|---|
| 2026.05.11 | ₩7,948 | ₩8,262 | ₩7,848 | ₩8,228 | +3.53% | 601.7만 |
|---|
| 2026.05.08 | ₩7,814 | ₩7,948 | ₩7,674 | ₩7,814 | 0.00% | 563.7만 |
|---|
| 2026.05.07 | ₩7,961 | ₩7,961 | ₩7,641 | ₩7,801 | -2.01% | 646.2만 |
|---|
| 2026.05.06 | ₩7,721 | ₩8,215 | ₩7,681 | ₩7,988 | +3.46% | 583.4만 |
|---|
| 2026.05.05 | ₩8,015 | ₩8,015 | ₩7,721 | ₩7,908 | -1.33% | 731.7만 |
|---|
| 2026.05.04 | ₩8,148 | ₩8,282 | ₩8,015 | ₩8,135 | -0.16% | 460.6만 |
|---|
| 2026.05.01 | ₩7,988 | ₩8,188 | ₩7,848 | ₩8,148 | +2.01% | 539.4만 |
|---|
| 2026.04.30 | ₩8,188 | ₩8,309 | ₩7,935 | ₩8,055 | -1.63% | 632.2만 |
|---|
| 2026.04.29 | ₩8,228 | ₩8,455 | ₩8,068 | ₩8,188 | -0.49% | 1031.3만 |
|---|
| 2026.04.28 | ₩7,748 | ₩8,168 | ₩7,641 | ₩8,135 | +5.00% | 1238.4만 |
|---|
| 2026.04.27 | ₩7,748 | ₩7,975 | ₩7,534 | ₩7,681 | -0.86% | 870.8만 |
|---|
| 2026.04.24 | ₩7,414 | ₩7,627 | ₩7,253 | ₩7,601 | +2.52% | 432.2만 |
|---|
| 2026.04.23 | ₩7,333 | ₩7,514 | ₩7,269 | ₩7,440 | +1.46% | 739.7만 |
|---|
| 2026.04.22 | ₩7,507 | ₩7,574 | ₩7,200 | ₩7,293 | -2.85% | 940.8만 |
|---|
| 2026.04.21 | ₩7,467 | ₩7,601 | ₩7,200 | ₩7,333 | -1.79% | 728.3만 |
|---|
| 2026.04.20 | ₩7,534 | ₩7,601 | ₩7,387 | ₩7,400 | -1.77% | 702.3만 |
|---|
| 2026.04.17 | ₩7,240 | ₩7,554 | ₩7,040 | ₩7,440 | +2.77% | 1043.3만 |
|---|
| 2026.04.16 | ₩7,347 | ₩7,594 | ₩7,146 | ₩7,267 | -1.09% | 996.3만 |
|---|
| 2026.04.15 | ₩7,561 | ₩7,854 | ₩7,213 | ₩7,347 | -2.83% | 1745.5만 |
|---|
| 2026.04.14 | ₩7,975 | ₩7,977 | ₩7,587 | ₩7,614 | -4.52% | 694.4만 |
|---|
| 2026.04.13 | ₩8,095 | ₩8,242 | ₩7,914 | ₩7,961 | -1.65% | 492.9만 |
|---|
| 2026.04.10 | ₩7,894 | ₩7,948 | ₩7,741 | ₩7,881 | -0.17% | 641.4만 |
|---|
| 2026.04.09 | ₩8,055 | ₩8,095 | ₩7,828 | ₩7,921 | -1.66% | 588.5만 |
|---|
| 2026.04.08 | ₩7,814 | ₩8,255 | ₩7,667 | ₩8,055 | +3.08% | 682.5만 |
|---|
| 2026.04.07 | ₩7,921 | ₩8,068 | ₩7,674 | ₩7,975 | +0.67% | 586.6만 |
|---|
| 2026.04.06 | ₩7,734 | ₩8,055 | ₩7,681 | ₩7,935 | +2.59% | 446.9만 |
|---|
| 2026.04.02 | ₩7,828 | ₩8,275 | ₩7,707 | ₩7,788 | -0.51% | 610만 |
|---|
| 2026.04.01 | ₩7,627 | ₩7,774 | ₩7,495 | ₩7,694 | +0.88% | 608.6만 |
|---|
| 2026.03.31 | ₩7,748 | ₩7,988 | ₩7,534 | ₩7,707 | -0.52% | 824.1만 |
|---|
| 2026.03.30 | ₩8,135 | ₩8,175 | ₩7,681 | ₩7,748 | -4.76% | 817.1만 |
|---|
| 2026.03.27 | ₩7,828 | ₩8,255 | ₩7,761 | ₩8,081 | +3.24% | 910.1만 |
|---|
| 2026.03.26 | ₩7,614 | ₩7,908 | ₩7,520 | ₩7,908 | +3.86% | 1068.4만 |
|---|
| 2026.03.25 | ₩7,013 | ₩7,507 | ₩7,013 | ₩7,414 | +5.71% | 688만 |
|---|
| 2026.03.24 | ₩6,759 | ₩7,213 | ₩6,759 | ₩6,959 | +2.96% | 933.9만 |
|---|
| 2026.03.23 | ₩6,211 | ₩6,866 | ₩6,211 | ₩6,719 | +8.17% | 737.7만 |
|---|
| 2026.03.20 | ₩6,452 | ₩6,479 | ₩6,205 | ₩6,278 | -2.69% | 863.4만 |
|---|
| 2026.03.19 | ₩6,345 | ₩6,572 | ₩6,251 | ₩6,465 | +1.89% | 1193.4만 |
|---|
| 2026.03.18 | ₩6,679 | ₩6,772 | ₩6,392 | ₩6,505 | -2.60% | 1163.7만 |
|---|
| 2026.03.17 | ₩6,812 | ₩6,866 | ₩6,398 | ₩6,706 | -1.57% | 1258.2만 |
|---|
| 2026.03.16 | ₩6,839 | ₩6,859 | ₩6,625 | ₩6,666 | -2.54% | 721.3만 |
|---|
| 2026.03.13 | ₩6,706 | ₩6,906 | ₩6,679 | ₩6,759 | +0.80% | 898.4만 |
|---|
| 2026.03.12 | ₩7,387 | ₩7,499 | ₩6,746 | ₩6,746 | -8.68% | 1185.6만 |
|---|
| 2026.03.11 | ₩7,186 | ₩7,527 | ₩7,134 | ₩7,414 | +3.16% | 726.1만 |
|---|
| 2026.03.10 | ₩7,360 | ₩7,661 | ₩7,313 | ₩7,320 | -0.54% | 376.3만 |
|---|
| 2026.03.09 | ₩7,240 | ₩7,500 | ₩7,040 | ₩7,440 | +2.77% | 795.4만 |
|---|
| 2026.03.06 | ₩7,614 | ₩7,721 | ₩7,333 | ₩7,400 | -2.81% | 724.5만 |
|---|
| 2026.03.05 | ₩7,774 | ₩7,975 | ₩7,507 | ₩7,748 | -0.34% | 722.2만 |
|---|
| 2026.03.04 | ₩7,774 | ₩7,921 | ₩7,674 | ₩7,828 | +0.69% | 646.7만 |
|---|
| 2026.03.03 | ₩8,041 | ₩8,148 | ₩7,654 | ₩7,748 | -3.65% | 850.5만 |
|---|
| 2026.03.02 | ₩8,295 | ₩8,349 | ₩7,857 | ₩8,188 | -1.29% | 701.8만 |
|---|
| 2026.02.27 | ₩7,961 | ₩8,188 | ₩7,828 | ₩8,188 | +2.85% | 554.6만 |
|---|
| 2026.02.26 | ₩7,908 | ₩8,048 | ₩7,737 | ₩7,908 | 0.00% | 525.2만 |
|---|
| 2026.02.25 | ₩8,202 | ₩8,255 | ₩7,868 | ₩8,055 | -1.79% | 444만 |
|---|
| 2026.02.24 | ₩7,788 | ₩8,162 | ₩7,694 | ₩8,122 | +4.29% | 814.1만 |
|---|
| 2026.02.23 | ₩7,935 | ₩8,081 | ₩7,614 | ₩7,748 | -2.36% | 810.9만 |
|---|
| 2026.02.20 | ₩7,948 | ₩8,069 | ₩7,727 | ₩7,948 | 0.00% | 717.8만 |
|---|
| 2026.02.19 | ₩7,561 | ₩8,102 | ₩7,480 | ₩8,001 | +5.83% | 907만 |
|---|
| 2026.02.18 | ₩7,400 | ₩7,734 | ₩7,347 | ₩7,721 | +4.33% | 918만 |
|---|
| 2026.02.17 | ₩7,400 | ₩7,574 | ₩6,973 | ₩7,253 | -1.99% | 1222.6만 |
|---|
| 2026.02.13 | ₩7,227 | ₩7,654 | ₩7,146 | ₩7,534 | +4.25% | 639.3만 |
|---|
| 2026.02.12 | ₩7,654 | ₩7,761 | ₩7,066 | ₩7,347 | -4.01% | 855.1만 |
|---|
| 2026.02.11 | ₩7,387 | ₩7,748 | ₩7,327 | ₩7,654 | +3.62% | 882만 |
|---|
| 2026.02.10 | ₩7,494 | ₩7,547 | ₩7,213 | ₩7,333 | -2.14% | 519.1만 |
|---|
| 2026.02.09 | ₩7,207 | ₩7,587 | ₩7,040 | ₩7,507 | +4.17% | 1132.5만 |
|---|
| 2026.02.06 | ₩6,679 | ₩7,120 | ₩6,639 | ₩7,080 | +6.00% | 530.6만 |
|---|
| 2026.02.05 | ₩6,812 | ₩6,853 | ₩6,426 | ₩6,599 | -3.14% | 722.9만 |
|---|
| 2026.02.04 | ₩6,545 | ₩7,026 | ₩6,499 | ₩6,986 | +6.73% | 1476만 |
|---|
| 2026.02.03 | ₩6,318 | ₩6,605 | ₩6,265 | ₩6,559 | +3.81% | 714.6만 |
|---|
| 2026.02.02 | ₩6,064 | ₩6,545 | ₩5,944 | ₩6,265 | +3.30% | 791.5만 |
|---|
| 2026.01.30 | ₩6,105 | ₩6,285 | ₩5,998 | ₩6,251 | +2.41% | 974.7만 |
|---|
| 2026.01.29 | ₩6,238 | ₩6,492 | ₩5,984 | ₩6,225 | -0.21% | 518.8만 |
|---|
| 2026.01.28 | ₩6,024 | ₩6,158 | ₩5,879 | ₩6,024 | 0.00% | 693.5만 |
|---|
| 2026.01.27 | ₩5,958 | ₩6,078 | ₩5,931 | ₩6,024 | +1.12% | 474.9만 |
|---|
| 2026.01.26 | ₩6,051 | ₩6,051 | ₩5,837 | ₩5,958 | -1.55% | 393만 |
|---|
| 2026.01.23 | ₩5,891 | ₩6,211 | ₩5,891 | ₩5,971 | +1.36% | 817.5만 |
|---|
| 2026.01.22 | ₩5,851 | ₩5,938 | ₩5,797 | ₩5,851 | 0.00% | 243.3만 |
|---|
| 2026.01.21 | ₩5,650 | ₩5,891 | ₩5,650 | ₩5,851 | +3.55% | 362.8만 |
|---|
| 2026.01.20 | ₩5,624 | ₩5,737 | ₩5,550 | ₩5,650 | +0.48% | 275만 |
|---|
| 2026.01.16 | ₩5,784 | ₩5,864 | ₩5,690 | ₩5,690 | -1.62% | 325.9만 |
|---|
| 2026.01.15 | ₩5,944 | ₩5,958 | ₩5,717 | ₩5,771 | -2.92% | 442만 |
|---|
| 2026.01.14 | ₩5,877 | ₩6,078 | ₩5,837 | ₩6,024 | +2.50% | 539.5만 |
|---|
| 2026.01.13 | ₩5,730 | ₩5,984 | ₩5,704 | ₩5,851 | +2.10% | 557.9만 |
|---|
| 2026.01.12 | ₩5,677 | ₩5,751 | ₩5,570 | ₩5,584 | -1.65% | 426.3만 |
|---|
| 2026.01.09 | ₩5,704 | ₩5,931 | ₩5,657 | ₩5,690 | -0.23% | 509.2만 |
|---|
| 2026.01.08 | ₩5,584 | ₩5,677 | ₩5,497 | ₩5,637 | +0.96% | 446.4만 |
|---|
| 2026.01.07 | ₩5,477 | ₩5,690 | ₩5,383 | ₩5,690 | +3.90% | 638.1만 |
|---|
| 2026.01.06 | ₩5,437 | ₩5,624 | ₩5,343 | ₩5,517 | +1.47% | 505.1만 |
|---|
| 2026.01.05 | ₩5,584 | ₩5,677 | ₩5,143 | ₩5,316 | -4.78% | 715만 |
|---|
| 2026.01.02 | ₩5,423 | ₩5,477 | ₩5,330 | ₩5,330 | -1.72% | 442.7만 |
|---|
| 2025.12.31 | ₩5,450 | ₩5,530 | ₩5,370 | ₩5,383 | -1.23% | 190.6만 |
|---|
| 2025.12.30 | ₩5,584 | ₩5,584 | ₩5,410 | ₩5,423 | -2.87% | 309.9만 |
|---|
| 2025.12.29 | ₩5,276 | ₩5,450 | ₩5,210 | ₩5,410 | +2.53% | 323.1만 |
|---|
| 2025.12.26 | ₩5,290 | ₩5,350 | ₩5,202 | ₩5,303 | +0.25% | 243.1만 |
|---|
| 2025.12.24 | ₩5,343 | ₩5,358 | ₩5,236 | ₩5,290 | -1.00% | 133.2만 |
|---|
| 2025.12.23 | ₩5,343 | ₩5,450 | ₩5,276 | ₩5,356 | +0.25% | 460.4만 |
|---|
| 2025.12.22 | ₩5,276 | ₩5,450 | ₩5,263 | ₩5,330 | +1.01% | 392.2만 |
|---|
| 2025.12.19 | ₩5,210 | ₩5,370 | ₩5,210 | ₩5,210 | 0.00% | 663.3만 |
|---|
| 2025.12.18 | ₩4,942 | ₩5,183 | ₩4,942 | ₩5,103 | +3.24% | 542.3만 |
|---|
| 2025.12.17 | ₩5,009 | ₩5,011 | ₩4,782 | ₩4,969 | -0.80% | 591.4만 |
|---|
| 2025.12.16 | ₩5,263 | ₩5,263 | ₩4,889 | ₩4,956 | -5.84% | 836.1만 |
|---|
| 2025.12.15 | ₩5,263 | ₩5,343 | ₩5,156 | ₩5,290 | +0.51% | 468.9만 |
|---|
| 2025.12.12 | ₩5,677 | ₩5,811 | ₩5,216 | ₩5,263 | -7.29% | 530.6만 |
|---|
| 2025.12.11 | ₩5,690 | ₩5,931 | ₩5,610 | ₩5,717 | +0.47% | 578.8만 |
|---|
| 2025.12.10 | ₩5,877 | ₩5,984 | ₩5,624 | ₩5,757 | -2.05% | 828만 |
|---|
| 2025.12.09 | ₩5,423 | ₩5,984 | ₩5,423 | ₩5,824 | +7.39% | 1451.6만 |
|---|
| 2025.12.08 | ₩5,437 | ₩5,637 | ₩5,370 | ₩5,423 | -0.25% | 465만 |
|---|
| 2025.12.05 | ₩5,143 | ₩5,564 | ₩5,143 | ₩5,410 | +5.19% | 761.5만 |
|---|
| 2025.12.04 | ₩5,009 | ₩5,063 | ₩4,916 | ₩5,023 | +0.27% | 459.7만 |
|---|
| 2025.12.03 | ₩4,742 | ₩5,063 | ₩4,735 | ₩5,063 | +6.76% | 688.7만 |
|---|
| 2025.12.02 | ₩4,635 | ₩4,876 | ₩4,441 | ₩4,715 | +1.73% | 614.3만 |
|---|
| 2025.12.01 | ₩4,368 | ₩4,709 | ₩4,361 | ₩4,608 | +5.50% | 594만 |
|---|
| 2025.11.28 | ₩4,368 | ₩4,462 | ₩4,341 | ₩4,421 | +1.22% | 236.8만 |
|---|
| 2025.11.26 | ₩4,408 | ₩4,421 | ₩4,348 | ₩4,368 | -0.91% | 320.3만 |
|---|
| 2025.11.25 | ₩4,248 | ₩4,462 | ₩4,161 | ₩4,448 | +4.72% | 439.3만 |
|---|
| 2025.11.24 | ₩4,194 | ₩4,261 | ₩4,094 | ₩4,221 | +0.64% | 264.7만 |
|---|
| 2025.11.21 | ₩3,981 | ₩4,141 | ₩3,860 | ₩4,128 | +3.69% | 415.9만 |
|---|
| 2025.11.20 | ₩4,261 | ₩4,341 | ₩3,967 | ₩3,994 | -6.27% | 430.6만 |
|---|
| 2025.11.19 | ₩4,181 | ₩4,221 | ₩4,074 | ₩4,141 | -0.96% | 243.6만 |
|---|
| 2025.11.18 | ₩4,168 | ₩4,254 | ₩4,061 | ₩4,181 | +0.32% | 338만 |
|---|
| 2025.11.17 | ₩4,328 | ₩4,388 | ₩4,181 | ₩4,221 | -2.47% | 384.5만 |
|---|
| 2025.11.14 | ₩4,221 | ₩4,462 | ₩4,154 | ₩4,328 | +2.53% | 463.1만 |
|---|
| 2025.11.13 | ₩4,555 | ₩4,566 | ₩4,274 | ₩4,301 | -5.57% | 449.2만 |
|---|
| 2025.11.12 | ₩4,502 | ₩4,815 | ₩4,482 | ₩4,555 | +1.19% | 735만 |
|---|
| 2025.11.11 | ₩4,395 | ₩4,582 | ₩4,355 | ₩4,515 | +2.74% | 801.8만 |
|---|
| 2025.11.10 | ₩4,315 | ₩4,475 | ₩4,194 | ₩4,288 | -0.62% | 369.2만 |
|---|
| 2025.11.07 | ₩4,261 | ₩4,308 | ₩4,074 | ₩4,248 | -0.31% | 625.2만 |
|---|
| 2025.11.06 | ₩4,141 | ₩4,448 | ₩4,047 | ₩4,288 | +3.55% | 667.5만 |
|---|
| 2025.11.05 | ₩4,034 | ₩4,154 | ₩3,981 | ₩4,047 | +0.33% | 426.7만 |
|---|
| 2025.11.04 | ₩4,047 | ₩4,194 | ₩3,981 | ₩4,021 | -0.66% | 374.7만 |
|---|
| 2025.11.03 | ₩4,141 | ₩4,375 | ₩4,047 | ₩4,274 | +3.23% | 579만 |
|---|
| 2025.10.31 | ₩4,154 | ₩4,202 | ₩4,001 | ₩4,141 | -0.32% | 470.1만 |
|---|
| 2025.10.30 | ₩4,047 | ₩4,428 | ₩3,954 | ₩4,128 | +1.98% | 820.6만 |
|---|
| 2025.10.29 | ₩4,047 | ₩4,168 | ₩3,998 | ₩4,061 | +0.33% | 434.4만 |
|---|
| 2025.10.28 | ₩4,128 | ₩4,141 | ₩3,887 | ₩3,954 | -4.21% | 437.6만 |
|---|
| 2025.10.27 | ₩4,181 | ₩4,261 | ₩4,114 | ₩4,194 | +0.32% | 777.6만 |
|---|
| 2025.10.24 | ₩4,128 | ₩4,194 | ₩4,014 | ₩4,021 | -2.59% | 602.5만 |
|---|
| 2025.10.23 | ₩4,047 | ₩4,141 | ₩3,927 | ₩4,114 | +1.65% | 1343.6만 |
|---|
| 2025.10.22 | ₩3,620 | ₩3,820 | ₩3,553 | ₩3,794 | +4.80% | 377만 |
|---|
| 2025.10.21 | ₩3,675 | ₩3,754 | ₩3,553 | ₩3,580 | -2.58% | 241.6만 |
|---|
| 2025.10.20 | ₩3,473 | ₩3,687 | ₩3,466 | ₩3,687 | +6.15% | 324.1만 |
|---|
| 2025.10.17 | ₩3,406 | ₩3,480 | ₩3,382 | ₩3,446 | +1.18% | 168.8만 |
|---|
| 2025.10.16 | ₩3,593 | ₩3,613 | ₩3,420 | ₩3,460 | -3.72% | 249.4만 |
|---|
| 2025.10.15 | ₩3,526 | ₩3,673 | ₩3,513 | ₩3,580 | +1.52% | 280.5만 |
|---|
| 2025.10.14 | ₩3,380 | ₩3,580 | ₩3,380 | ₩3,526 | +4.35% | 456.5만 |
|---|
| 2025.10.13 | ₩3,353 | ₩3,567 | ₩3,299 | ₩3,553 | +5.98% | 395.6만 |
|---|
| 2025.10.10 | ₩3,540 | ₩3,580 | ₩3,259 | ₩3,259 | -7.92% | 542.1만 |
|---|