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 | ₩6,119 | ₩6,413 | ₩6,039 | ₩6,386 | +4.37% | 1510.4만 |
| 2026.10.08 | ₩5,879 | ₩6,262 | ₩5,852 | ₩6,159 | +4.77% | 1218.8만 |
| 2026.10.07 | ₩5,705 | ₩5,845 | ₩5,665 | ₩5,745 | +0.70% | 726.7만 |
| 2026.10.06 | ₩5,665 | ₩5,772 | ₩5,498 | ₩5,625 | -0.71% | 910.6만 |
| 2026.10.05 | ₩5,251 | ₩5,598 | ₩5,237 | ₩5,545 | +5.60% | 770.2만 |
| 2026.10.02 | ₩5,411 | ₩5,424 | ₩5,197 | ₩5,224 | -3.46% | 514.6만 |
| 2026.10.01 | ₩5,237 | ₩5,438 | ₩5,157 | ₩5,411 | +3.32% | 611.1만 |
| 2026.09.30 | ₩5,278 | ₩5,331 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,197 |
| -1.52% |
| 480.1만 |
| 2026.09.29 | ₩5,358 | ₩5,358 | ₩5,211 | ₩5,224 | -2.49% | 797.1만 |
|---|
| 2026.09.28 | ₩5,585 | ₩5,652 | ₩5,358 | ₩5,358 | -4.07% | 519.5만 |
|---|
| 2026.09.25 | ₩5,625 | ₩5,685 | ₩5,471 | ₩5,612 | -0.24% | 517만 |
|---|
| 2026.09.24 | ₩5,852 | ₩5,852 | ₩5,665 | ₩5,692 | -2.74% | 431.4만 |
|---|
| 2026.09.23 | ₩5,972 | ₩5,972 | ₩5,732 | ₩5,825 | -2.46% | 488.5만 |
|---|
| 2026.09.22 | ₩5,785 | ₩6,052 | ₩5,725 | ₩5,959 | +3.00% | 655.1만 |
|---|
| 2026.09.21 | ₩6,012 | ₩6,119 | ₩5,899 | ₩5,919 | -1.56% | 739.7만 |
|---|
| 2026.09.18 | ₩6,012 | ₩6,046 | ₩5,839 | ₩5,959 | -0.89% | 722.8만 |
|---|
| 2026.09.17 | ₩5,879 | ₩5,932 | ₩5,745 | ₩5,825 | -0.91% | 789.5만 |
|---|
| 2026.09.16 | ₩5,905 | ₩5,959 | ₩5,523 | ₩5,652 | -4.30% | 951.3만 |
|---|
| 2026.09.15 | ₩5,545 | ₩5,852 | ₩5,454 | ₩5,825 | +5.06% | 632.3만 |
|---|
| 2026.09.14 | ₩5,772 | ₩5,785 | ₩5,505 | ₩5,505 | -4.63% | 465.4만 |
|---|
| 2026.09.11 | ₩5,892 | ₩5,892 | ₩5,625 | ₩5,705 | -3.17% | 480만 |
|---|
| 2026.09.10 | ₩5,939 | ₩5,972 | ₩5,692 | ₩5,839 | -1.69% | 669.7만 |
|---|
| 2026.09.09 | ₩6,012 | ₩6,063 | ₩5,678 | ₩5,745 | -4.44% | 846.1만 |
|---|
| 2026.09.08 | ₩6,133 | ₩6,173 | ₩5,932 | ₩5,932 | -3.27% | 346만 |
|---|
| 2026.09.04 | ₩6,133 | ₩6,146 | ₩5,999 | ₩6,066 | -1.09% | 401.5만 |
|---|
| 2026.09.03 | ₩6,480 | ₩6,480 | ₩6,099 | ₩6,159 | -4.95% | 433.7만 |
|---|
| 2026.09.02 | ₩6,066 | ₩6,587 | ₩6,006 | ₩6,427 | +5.95% | 806.9만 |
|---|
| 2026.09.01 | ₩6,012 | ₩6,199 | ₩6,012 | ₩6,146 | +2.22% | 407.7만 |
|---|
| 2026.08.31 | ₩5,988 | ₩6,173 | ₩5,946 | ₩5,986 | -0.04% | 394.2만 |
|---|
| 2026.08.28 | ₩6,039 | ₩6,146 | ₩5,899 | ₩5,946 | -1.55% | 406.8만 |
|---|
| 2026.08.27 | ₩5,946 | ₩6,139 | ₩5,919 | ₩6,066 | +2.02% | 374.3만 |
|---|
| 2026.08.26 | ₩5,879 | ₩5,899 | ₩5,799 | ₩5,879 | 0.00% | 419만 |
|---|
| 2026.08.25 | ₩5,972 | ₩6,046 | ₩5,852 | ₩5,959 | -0.22% | 473.1만 |
|---|
| 2026.08.24 | ₩6,012 | ₩6,066 | ₩5,759 | ₩5,852 | -2.67% | 452.9만 |
|---|
| 2026.08.21 | ₩6,026 | ₩6,238 | ₩5,959 | ₩6,012 | -0.22% | 377.3만 |
|---|
| 2026.08.20 | ₩5,959 | ₩6,066 | ₩5,912 | ₩5,919 | -0.67% | 345.6만 |
|---|
| 2026.08.19 | ₩6,026 | ₩6,052 | ₩5,832 | ₩5,879 | -2.44% | 424만 |
|---|
| 2026.08.18 | ₩6,093 | ₩6,106 | ₩5,779 | ₩5,919 | -2.85% | 777.2만 |
|---|
| 2026.08.17 | ₩6,133 | ₩6,173 | ₩5,855 | ₩6,012 | -1.96% | 927만 |
|---|
| 2026.08.14 | ₩5,745 | ₩5,939 | ₩5,692 | ₩5,919 | +3.02% | 1167.2만 |
|---|
| 2026.08.13 | ₩5,358 | ₩5,518 | ₩5,265 | ₩5,398 | +0.75% | 895.5만 |
|---|
| 2026.08.12 | ₩5,224 | ₩5,571 | ₩5,010 | ₩5,491 | +5.12% | 1363.6만 |
|---|
| 2026.08.11 | ₩5,545 | ₩5,779 | ₩5,491 | ₩5,692 | +2.65% | 650.2만 |
|---|
| 2026.08.10 | ₩5,184 | ₩5,610 | ₩5,171 | ₩5,558 | +7.22% | 750.7만 |
|---|
| 2026.08.07 | ₩5,171 | ₩5,291 | ₩5,111 | ₩5,157 | -0.26% | 470.3만 |
|---|
| 2026.08.06 | ₩5,264 | ₩5,424 | ₩5,184 | ₩5,184 | -1.52% | 355.2만 |
|---|
| 2026.08.05 | ₩5,411 | ₩5,465 | ₩5,157 | ₩5,197 | -3.95% | 578.7만 |
|---|
| 2026.08.04 | ₩5,211 | ₩5,491 | ₩5,177 | ₩5,371 | +3.08% | 448.5만 |
|---|
| 2026.08.03 | ₩5,318 | ₩5,371 | ₩5,197 | ₩5,251 | -1.26% | 341.1만 |
|---|
| 2026.07.31 | ₩5,344 | ₩5,418 | ₩5,244 | ₩5,384 | +0.75% | 347.4만 |
|---|
| 2026.07.30 | ₩5,224 | ₩5,358 | ₩5,157 | ₩5,331 | +2.05% | 393.6만 |
|---|
| 2026.07.29 | ₩5,318 | ₩5,371 | ₩5,044 | ₩5,144 | -3.27% | 510.3만 |
|---|
| 2026.07.28 | ₩5,465 | ₩5,503 | ₩5,171 | ₩5,211 | -4.65% | 479만 |
|---|
| 2026.07.27 | ₩5,585 | ₩5,712 | ₩5,465 | ₩5,491 | -1.67% | 264.7만 |
|---|
| 2026.07.24 | ₩5,665 | ₩5,785 | ₩5,605 | ₩5,652 | -0.24% | 279.8만 |
|---|
| 2026.07.23 | ₩5,678 | ₩5,732 | ₩5,558 | ₩5,652 | -0.47% | 384.5만 |
|---|
| 2026.07.22 | ₩5,638 | ₩5,745 | ₩5,585 | ₩5,625 | -0.24% | 364.3만 |
|---|
| 2026.07.21 | ₩5,371 | ₩5,591 | ₩5,318 | ₩5,585 | +3.98% | 353.8만 |
|---|
| 2026.07.20 | ₩5,518 | ₩5,545 | ₩5,358 | ₩5,371 | -2.66% | 315만 |
|---|
| 2026.07.17 | ₩5,612 | ₩5,625 | ₩5,491 | ₩5,558 | -0.95% | 407.1만 |
|---|
| 2026.07.16 | ₩5,732 | ₩5,745 | ₩5,545 | ₩5,598 | -2.33% | 379.6만 |
|---|
| 2026.07.15 | ₩5,986 | ₩5,986 | ₩5,618 | ₩5,772 | -3.57% | 355만 |
|---|
| 2026.07.14 | ₩5,986 | ₩6,133 | ₩5,839 | ₩5,905 | -1.34% | 273.8만 |
|---|
| 2026.07.13 | ₩5,852 | ₩5,986 | ₩5,799 | ₩5,959 | +1.83% | 331.9만 |
|---|
| 2026.07.10 | ₩5,852 | ₩5,893 | ₩5,625 | ₩5,785 | -1.14% | 379.4만 |
|---|
| 2026.07.09 | ₩5,959 | ₩5,995 | ₩5,812 | ₩5,839 | -2.02% | 452만 |
|---|
| 2026.07.08 | ₩6,093 | ₩6,226 | ₩5,986 | ₩6,052 | -0.66% | 489.4만 |
|---|
| 2026.07.07 | ₩6,026 | ₩6,039 | ₩5,799 | ₩5,959 | -1.11% | 488.9만 |
|---|
| 2026.07.06 | ₩5,999 | ₩6,186 | ₩5,946 | ₩5,972 | -0.45% | 470.8만 |
|---|
| 2026.07.02 | ₩5,879 | ₩6,052 | ₩5,879 | ₩5,999 | +2.05% | 471.6만 |
|---|
| 2026.07.01 | ₩5,585 | ₩5,919 | ₩5,558 | ₩5,759 | +3.11% | 712.2만 |
|---|
| 2026.06.30 | ₩5,625 | ₩5,692 | ₩5,465 | ₩5,518 | -1.90% | 445.3만 |
|---|
| 2026.06.29 | ₩5,718 | ₩5,832 | ₩5,591 | ₩5,625 | -1.64% | 562.2만 |
|---|
| 2026.06.26 | ₩5,772 | ₩5,879 | ₩5,658 | ₩5,825 | +0.93% | 1286.3만 |
|---|
| 2026.06.25 | ₩5,759 | ₩5,905 | ₩5,744 | ₩5,852 | +1.62% | 449.1만 |
|---|
| 2026.06.24 | ₩5,652 | ₩5,865 | ₩5,451 | ₩5,839 | +3.31% | 804.5만 |
|---|
| 2026.06.23 | ₩5,638 | ₩5,745 | ₩5,625 | ₩5,665 | +0.47% | 375.9만 |
|---|
| 2026.06.22 | ₩5,612 | ₩5,839 | ₩5,545 | ₩5,799 | +3.33% | 594.4만 |
|---|
| 2026.06.18 | ₩5,705 | ₩5,785 | ₩5,411 | ₩5,638 | -1.17% | 811만 |
|---|
| 2026.06.17 | ₩5,772 | ₩5,932 | ₩5,678 | ₩5,705 | -1.16% | 547.8만 |
|---|
| 2026.06.16 | ₩6,066 | ₩6,146 | ₩5,738 | ₩5,772 | -4.85% | 684.9만 |
|---|
| 2026.06.15 | ₩6,093 | ₩6,213 | ₩6,026 | ₩6,146 | +0.88% | 607.7만 |
|---|
| 2026.06.12 | ₩6,239 | ₩6,280 | ₩6,086 | ₩6,119 | -1.93% | 388.4만 |
|---|
| 2026.06.11 | ₩6,226 | ₩6,346 | ₩6,086 | ₩6,226 | 0.00% | 968.2만 |
|---|
| 2026.06.10 | ₩6,186 | ₩6,266 | ₩6,039 | ₩6,052 | -2.16% | 665.9만 |
|---|
| 2026.06.09 | ₩6,533 | ₩6,560 | ₩5,919 | ₩6,093 | -6.75% | 2213.4만 |
|---|
| 2026.06.08 | ₩6,533 | ₩6,614 | ₩6,447 | ₩6,520 | -0.20% | 436만 |
|---|
| 2026.06.05 | ₩6,707 | ₩6,774 | ₩6,380 | ₩6,427 | -4.18% | 756.1만 |
|---|
| 2026.06.04 | ₩6,694 | ₩6,794 | ₩6,540 | ₩6,747 | +0.80% | 760.4만 |
|---|
| 2026.06.03 | ₩7,081 | ₩7,121 | ₩6,747 | ₩6,761 | -4.53% | 835만 |
|---|
| 2026.06.02 | ₩6,934 | ₩7,328 | ₩6,921 | ₩7,148 | +3.08% | 874.5만 |
|---|
| 2026.06.01 | ₩6,720 | ₩7,121 | ₩6,694 | ₩6,948 | +3.38% | 1252만 |
|---|
| 2026.05.29 | ₩6,787 | ₩6,854 | ₩6,647 | ₩6,694 | -1.38% | 899.1만 |
|---|
| 2026.05.28 | ₩7,014 | ₩7,161 | ₩6,761 | ₩6,774 | -3.43% | 888.7만 |
|---|
| 2026.05.27 | ₩7,028 | ₩7,055 | ₩6,700 | ₩6,734 | -4.18% | 1785.7만 |
|---|
| 2026.05.26 | ₩7,348 | ₩7,502 | ₩7,088 | ₩7,121 | -3.09% | 916.4만 |
|---|
| 2026.05.22 | ₩7,535 | ₩7,669 | ₩7,295 | ₩7,375 | -2.13% | 1153.7만 |
|---|
| 2026.05.21 | ₩7,696 | ₩7,883 | ₩6,627 | ₩7,535 | -2.08% | 3066.1만 |
|---|
| 2026.05.20 | ₩8,324 | ₩8,497 | ₩8,222 | ₩8,257 | -0.80% | 649.6만 |
|---|
| 2026.05.19 | ₩8,805 | ₩8,845 | ₩8,163 | ₩8,230 | -6.53% | 1160만 |
|---|
| 2026.05.18 | ₩8,324 | ₩8,892 | ₩8,324 | ₩8,831 | +6.10% | 874.8만 |
|---|
| 2026.05.15 | ₩8,297 | ₩8,523 | ₩8,097 | ₩8,364 | +0.81% | 501.7만 |
|---|
| 2026.05.14 | ₩8,110 | ₩8,417 | ₩8,057 | ₩8,417 | +3.79% | 311.8만 |
|---|
| 2026.05.13 | ₩8,217 | ₩8,284 | ₩8,043 | ₩8,097 | -1.46% | 348.1만 |
|---|
| 2026.05.12 | ₩8,270 | ₩8,357 | ₩8,077 | ₩8,230 | -0.48% | 613.4만 |
|---|
| 2026.05.11 | ₩7,950 | ₩8,264 | ₩7,849 | ₩8,230 | +3.53% | 601.7만 |
|---|
| 2026.05.08 | ₩7,816 | ₩7,950 | ₩7,676 | ₩7,816 | 0.00% | 563.7만 |
|---|
| 2026.05.07 | ₩7,963 | ₩7,963 | ₩7,642 | ₩7,803 | -2.01% | 646.2만 |
|---|
| 2026.05.06 | ₩7,723 | ₩8,217 | ₩7,682 | ₩7,990 | +3.46% | 583.4만 |
|---|
| 2026.05.05 | ₩8,016 | ₩8,016 | ₩7,723 | ₩7,910 | -1.33% | 731.7만 |
|---|
| 2026.05.04 | ₩8,150 | ₩8,284 | ₩8,016 | ₩8,137 | -0.16% | 460.6만 |
|---|
| 2026.05.01 | ₩7,990 | ₩8,190 | ₩7,849 | ₩8,150 | +2.01% | 539.4만 |
|---|
| 2026.04.30 | ₩8,190 | ₩8,310 | ₩7,936 | ₩8,057 | -1.63% | 632.2만 |
|---|
| 2026.04.29 | ₩8,230 | ₩8,457 | ₩8,070 | ₩8,190 | -0.49% | 1031.3만 |
|---|
| 2026.04.28 | ₩7,749 | ₩8,170 | ₩7,642 | ₩8,137 | +5.00% | 1238.4만 |
|---|
| 2026.04.27 | ₩7,749 | ₩7,976 | ₩7,535 | ₩7,682 | -0.86% | 870.8만 |
|---|
| 2026.04.24 | ₩7,415 | ₩7,629 | ₩7,255 | ₩7,602 | +2.52% | 432.2만 |
|---|
| 2026.04.23 | ₩7,335 | ₩7,515 | ₩7,271 | ₩7,442 | +1.46% | 739.7만 |
|---|
| 2026.04.22 | ₩7,509 | ₩7,576 | ₩7,201 | ₩7,295 | -2.85% | 940.8만 |
|---|
| 2026.04.21 | ₩7,469 | ₩7,602 | ₩7,201 | ₩7,335 | -1.79% | 728.3만 |
|---|
| 2026.04.20 | ₩7,535 | ₩7,602 | ₩7,389 | ₩7,402 | -1.77% | 702.3만 |
|---|
| 2026.04.17 | ₩7,242 | ₩7,556 | ₩7,041 | ₩7,442 | +2.77% | 1043.3만 |
|---|
| 2026.04.16 | ₩7,348 | ₩7,596 | ₩7,148 | ₩7,268 | -1.09% | 996.3만 |
|---|
| 2026.04.15 | ₩7,562 | ₩7,856 | ₩7,215 | ₩7,348 | -2.83% | 1745.5만 |
|---|
| 2026.04.14 | ₩7,976 | ₩7,979 | ₩7,589 | ₩7,616 | -4.52% | 694.4만 |
|---|
| 2026.04.13 | ₩8,097 | ₩8,244 | ₩7,916 | ₩7,963 | -1.65% | 492.9만 |
|---|
| 2026.04.10 | ₩7,896 | ₩7,950 | ₩7,743 | ₩7,883 | -0.17% | 641.4만 |
|---|
| 2026.04.09 | ₩8,057 | ₩8,097 | ₩7,829 | ₩7,923 | -1.66% | 588.5만 |
|---|
| 2026.04.08 | ₩7,816 | ₩8,257 | ₩7,669 | ₩8,057 | +3.08% | 682.5만 |
|---|
| 2026.04.07 | ₩7,923 | ₩8,070 | ₩7,676 | ₩7,976 | +0.67% | 586.6만 |
|---|
| 2026.04.06 | ₩7,736 | ₩8,057 | ₩7,682 | ₩7,936 | +2.59% | 446.9만 |
|---|
| 2026.04.02 | ₩7,829 | ₩8,277 | ₩7,709 | ₩7,789 | -0.51% | 610만 |
|---|
| 2026.04.01 | ₩7,629 | ₩7,776 | ₩7,497 | ₩7,696 | +0.88% | 608.6만 |
|---|
| 2026.03.31 | ₩7,749 | ₩7,990 | ₩7,535 | ₩7,709 | -0.52% | 824.1만 |
|---|
| 2026.03.30 | ₩8,137 | ₩8,177 | ₩7,682 | ₩7,749 | -4.76% | 817.1만 |
|---|
| 2026.03.27 | ₩7,829 | ₩8,257 | ₩7,763 | ₩8,083 | +3.24% | 910.1만 |
|---|
| 2026.03.26 | ₩7,616 | ₩7,910 | ₩7,522 | ₩7,910 | +3.86% | 1068.4만 |
|---|
| 2026.03.25 | ₩7,014 | ₩7,509 | ₩7,014 | ₩7,415 | +5.71% | 688만 |
|---|
| 2026.03.24 | ₩6,761 | ₩7,215 | ₩6,761 | ₩6,961 | +2.96% | 933.9만 |
|---|
| 2026.03.23 | ₩6,213 | ₩6,867 | ₩6,213 | ₩6,720 | +8.17% | 737.7만 |
|---|
| 2026.03.20 | ₩6,453 | ₩6,480 | ₩6,206 | ₩6,280 | -2.69% | 863.4만 |
|---|
| 2026.03.19 | ₩6,346 | ₩6,574 | ₩6,253 | ₩6,467 | +1.89% | 1193.4만 |
|---|
| 2026.03.18 | ₩6,680 | ₩6,774 | ₩6,393 | ₩6,507 | -2.60% | 1163.7만 |
|---|
| 2026.03.17 | ₩6,814 | ₩6,867 | ₩6,400 | ₩6,707 | -1.57% | 1258.2만 |
|---|
| 2026.03.16 | ₩6,841 | ₩6,861 | ₩6,627 | ₩6,667 | -2.54% | 721.3만 |
|---|
| 2026.03.13 | ₩6,707 | ₩6,908 | ₩6,680 | ₩6,761 | +0.80% | 898.4만 |
|---|
| 2026.03.12 | ₩7,389 | ₩7,501 | ₩6,747 | ₩6,747 | -8.68% | 1185.6만 |
|---|
| 2026.03.11 | ₩7,188 | ₩7,529 | ₩7,136 | ₩7,415 | +3.16% | 726.1만 |
|---|
| 2026.03.10 | ₩7,362 | ₩7,662 | ₩7,315 | ₩7,322 | -0.54% | 376.3만 |
|---|
| 2026.03.09 | ₩7,242 | ₩7,502 | ₩7,041 | ₩7,442 | +2.77% | 795.4만 |
|---|
| 2026.03.06 | ₩7,616 | ₩7,723 | ₩7,335 | ₩7,402 | -2.81% | 724.5만 |
|---|
| 2026.03.05 | ₩7,776 | ₩7,976 | ₩7,509 | ₩7,749 | -0.34% | 722.2만 |
|---|
| 2026.03.04 | ₩7,776 | ₩7,923 | ₩7,676 | ₩7,829 | +0.69% | 646.7만 |
|---|
| 2026.03.03 | ₩8,043 | ₩8,150 | ₩7,656 | ₩7,749 | -3.65% | 850.5만 |
|---|
| 2026.03.02 | ₩8,297 | ₩8,351 | ₩7,859 | ₩8,190 | -1.29% | 701.8만 |
|---|
| 2026.02.27 | ₩7,963 | ₩8,190 | ₩7,829 | ₩8,190 | +2.85% | 554.6만 |
|---|
| 2026.02.26 | ₩7,910 | ₩8,050 | ₩7,739 | ₩7,910 | 0.00% | 525.2만 |
|---|
| 2026.02.25 | ₩8,204 | ₩8,257 | ₩7,870 | ₩8,057 | -1.79% | 444만 |
|---|
| 2026.02.24 | ₩7,789 | ₩8,163 | ₩7,696 | ₩8,123 | +4.29% | 814.1만 |
|---|
| 2026.02.23 | ₩7,936 | ₩8,083 | ₩7,616 | ₩7,749 | -2.36% | 810.9만 |
|---|
| 2026.02.20 | ₩7,950 | ₩8,071 | ₩7,729 | ₩7,950 | 0.00% | 717.8만 |
|---|
| 2026.02.19 | ₩7,562 | ₩8,103 | ₩7,482 | ₩8,003 | +5.83% | 907만 |
|---|
| 2026.02.18 | ₩7,402 | ₩7,736 | ₩7,348 | ₩7,723 | +4.33% | 918만 |
|---|
| 2026.02.17 | ₩7,402 | ₩7,576 | ₩6,974 | ₩7,255 | -1.99% | 1222.6만 |
|---|
| 2026.02.13 | ₩7,228 | ₩7,656 | ₩7,148 | ₩7,535 | +4.25% | 639.3만 |
|---|
| 2026.02.12 | ₩7,656 | ₩7,763 | ₩7,068 | ₩7,348 | -4.01% | 855.1만 |
|---|
| 2026.02.11 | ₩7,389 | ₩7,749 | ₩7,328 | ₩7,656 | +3.62% | 882만 |
|---|
| 2026.02.10 | ₩7,495 | ₩7,549 | ₩7,215 | ₩7,335 | -2.14% | 519.1만 |
|---|
| 2026.02.09 | ₩7,208 | ₩7,589 | ₩7,041 | ₩7,509 | +4.17% | 1132.5만 |
|---|
| 2026.02.06 | ₩6,680 | ₩7,121 | ₩6,640 | ₩7,081 | +6.00% | 530.6만 |
|---|
| 2026.02.05 | ₩6,814 | ₩6,854 | ₩6,428 | ₩6,600 | -3.14% | 722.9만 |
|---|
| 2026.02.04 | ₩6,547 | ₩7,028 | ₩6,500 | ₩6,988 | +6.73% | 1476만 |
|---|
| 2026.02.03 | ₩6,320 | ₩6,607 | ₩6,266 | ₩6,560 | +3.81% | 714.6만 |
|---|
| 2026.02.02 | ₩6,066 | ₩6,547 | ₩5,946 | ₩6,266 | +3.30% | 791.5만 |
|---|
| 2026.01.30 | ₩6,106 | ₩6,286 | ₩5,999 | ₩6,253 | +2.41% | 974.7만 |
|---|
| 2026.01.29 | ₩6,239 | ₩6,493 | ₩5,986 | ₩6,226 | -0.21% | 518.8만 |
|---|
| 2026.01.28 | ₩6,026 | ₩6,159 | ₩5,880 | ₩6,026 | 0.00% | 693.5만 |
|---|
| 2026.01.27 | ₩5,959 | ₩6,079 | ₩5,932 | ₩6,026 | +1.12% | 474.9만 |
|---|
| 2026.01.26 | ₩6,052 | ₩6,052 | ₩5,839 | ₩5,959 | -1.55% | 393만 |
|---|
| 2026.01.23 | ₩5,892 | ₩6,213 | ₩5,892 | ₩5,972 | +1.36% | 817.5만 |
|---|
| 2026.01.22 | ₩5,852 | ₩5,939 | ₩5,799 | ₩5,852 | 0.00% | 243.3만 |
|---|
| 2026.01.21 | ₩5,652 | ₩5,892 | ₩5,652 | ₩5,852 | +3.55% | 362.8만 |
|---|
| 2026.01.20 | ₩5,625 | ₩5,738 | ₩5,551 | ₩5,652 | +0.48% | 275만 |
|---|
| 2026.01.16 | ₩5,785 | ₩5,865 | ₩5,692 | ₩5,692 | -1.62% | 325.9만 |
|---|
| 2026.01.15 | ₩5,946 | ₩5,959 | ₩5,718 | ₩5,772 | -2.92% | 442만 |
|---|
| 2026.01.14 | ₩5,879 | ₩6,079 | ₩5,839 | ₩6,026 | +2.50% | 539.5만 |
|---|
| 2026.01.13 | ₩5,732 | ₩5,986 | ₩5,705 | ₩5,852 | +2.10% | 557.9만 |
|---|
| 2026.01.12 | ₩5,678 | ₩5,752 | ₩5,571 | ₩5,585 | -1.65% | 426.3만 |
|---|
| 2026.01.09 | ₩5,705 | ₩5,932 | ₩5,658 | ₩5,692 | -0.23% | 509.2만 |
|---|
| 2026.01.08 | ₩5,585 | ₩5,678 | ₩5,498 | ₩5,638 | +0.96% | 446.4만 |
|---|
| 2026.01.07 | ₩5,478 | ₩5,692 | ₩5,384 | ₩5,692 | +3.90% | 638.1만 |
|---|
| 2026.01.06 | ₩5,438 | ₩5,625 | ₩5,344 | ₩5,518 | +1.47% | 505.1만 |
|---|
| 2026.01.05 | ₩5,585 | ₩5,678 | ₩5,144 | ₩5,318 | -4.78% | 715만 |
|---|
| 2026.01.02 | ₩5,424 | ₩5,478 | ₩5,331 | ₩5,331 | -1.72% | 442.7만 |
|---|
| 2025.12.31 | ₩5,451 | ₩5,531 | ₩5,371 | ₩5,384 | -1.23% | 190.6만 |
|---|
| 2025.12.30 | ₩5,585 | ₩5,585 | ₩5,411 | ₩5,424 | -2.87% | 309.9만 |
|---|
| 2025.12.29 | ₩5,278 | ₩5,451 | ₩5,211 | ₩5,411 | +2.53% | 323.1만 |
|---|
| 2025.12.26 | ₩5,291 | ₩5,351 | ₩5,203 | ₩5,304 | +0.25% | 243.1만 |
|---|
| 2025.12.24 | ₩5,344 | ₩5,359 | ₩5,237 | ₩5,291 | -1.00% | 133.2만 |
|---|
| 2025.12.23 | ₩5,344 | ₩5,451 | ₩5,278 | ₩5,358 | +0.25% | 460.4만 |
|---|
| 2025.12.22 | ₩5,278 | ₩5,451 | ₩5,264 | ₩5,331 | +1.01% | 392.2만 |
|---|
| 2025.12.19 | ₩5,211 | ₩5,371 | ₩5,211 | ₩5,211 | 0.00% | 663.3만 |
|---|
| 2025.12.18 | ₩4,943 | ₩5,184 | ₩4,943 | ₩5,104 | +3.24% | 542.3만 |
|---|
| 2025.12.17 | ₩5,010 | ₩5,012 | ₩4,783 | ₩4,970 | -0.80% | 591.4만 |
|---|
| 2025.12.16 | ₩5,264 | ₩5,264 | ₩4,890 | ₩4,957 | -5.84% | 836.1만 |
|---|
| 2025.12.15 | ₩5,264 | ₩5,344 | ₩5,157 | ₩5,291 | +0.51% | 468.9만 |
|---|
| 2025.12.12 | ₩5,678 | ₩5,812 | ₩5,217 | ₩5,264 | -7.29% | 530.6만 |
|---|
| 2025.12.11 | ₩5,692 | ₩5,932 | ₩5,612 | ₩5,718 | +0.47% | 578.8만 |
|---|
| 2025.12.10 | ₩5,879 | ₩5,986 | ₩5,625 | ₩5,759 | -2.05% | 828만 |
|---|
| 2025.12.09 | ₩5,424 | ₩5,986 | ₩5,424 | ₩5,825 | +7.39% | 1451.6만 |
|---|
| 2025.12.08 | ₩5,438 | ₩5,638 | ₩5,371 | ₩5,424 | -0.25% | 465만 |
|---|
| 2025.12.05 | ₩5,144 | ₩5,565 | ₩5,144 | ₩5,411 | +5.19% | 761.5만 |
|---|
| 2025.12.04 | ₩5,010 | ₩5,064 | ₩4,917 | ₩5,024 | +0.27% | 459.7만 |
|---|
| 2025.12.03 | ₩4,743 | ₩5,064 | ₩4,736 | ₩5,064 | +6.76% | 688.7만 |
|---|
| 2025.12.02 | ₩4,636 | ₩4,877 | ₩4,442 | ₩4,716 | +1.73% | 614.3만 |
|---|
| 2025.12.01 | ₩4,369 | ₩4,710 | ₩4,362 | ₩4,609 | +5.50% | 594만 |
|---|
| 2025.11.28 | ₩4,369 | ₩4,463 | ₩4,342 | ₩4,422 | +1.22% | 236.8만 |
|---|
| 2025.11.26 | ₩4,409 | ₩4,422 | ₩4,349 | ₩4,369 | -0.91% | 320.3만 |
|---|
| 2025.11.25 | ₩4,249 | ₩4,463 | ₩4,162 | ₩4,449 | +4.72% | 439.3만 |
|---|
| 2025.11.24 | ₩4,195 | ₩4,262 | ₩4,095 | ₩4,222 | +0.64% | 264.7만 |
|---|
| 2025.11.21 | ₩3,982 | ₩4,142 | ₩3,861 | ₩4,128 | +3.69% | 415.9만 |
|---|
| 2025.11.20 | ₩4,262 | ₩4,342 | ₩3,968 | ₩3,995 | -6.27% | 430.6만 |
|---|
| 2025.11.19 | ₩4,182 | ₩4,222 | ₩4,075 | ₩4,142 | -0.96% | 243.6만 |
|---|
| 2025.11.18 | ₩4,169 | ₩4,255 | ₩4,062 | ₩4,182 | +0.32% | 338만 |
|---|
| 2025.11.17 | ₩4,329 | ₩4,389 | ₩4,182 | ₩4,222 | -2.47% | 384.5만 |
|---|
| 2025.11.14 | ₩4,222 | ₩4,463 | ₩4,155 | ₩4,329 | +2.53% | 463.1만 |
|---|
| 2025.11.13 | ₩4,556 | ₩4,567 | ₩4,275 | ₩4,302 | -5.57% | 449.2만 |
|---|
| 2025.11.12 | ₩4,503 | ₩4,817 | ₩4,483 | ₩4,556 | +1.19% | 735만 |
|---|
| 2025.11.11 | ₩4,396 | ₩4,583 | ₩4,356 | ₩4,516 | +2.74% | 801.8만 |
|---|
| 2025.11.10 | ₩4,316 | ₩4,476 | ₩4,195 | ₩4,289 | -0.62% | 369.2만 |
|---|
| 2025.11.07 | ₩4,262 | ₩4,309 | ₩4,075 | ₩4,249 | -0.31% | 625.2만 |
|---|
| 2025.11.06 | ₩4,142 | ₩4,449 | ₩4,048 | ₩4,289 | +3.55% | 667.5만 |
|---|
| 2025.11.05 | ₩4,035 | ₩4,155 | ₩3,982 | ₩4,048 | +0.33% | 426.7만 |
|---|
| 2025.11.04 | ₩4,048 | ₩4,195 | ₩3,982 | ₩4,022 | -0.66% | 374.7만 |
|---|
| 2025.11.03 | ₩4,142 | ₩4,376 | ₩4,048 | ₩4,275 | +3.23% | 579만 |
|---|
| 2025.10.31 | ₩4,155 | ₩4,203 | ₩4,002 | ₩4,142 | -0.32% | 470.1만 |
|---|
| 2025.10.30 | ₩4,048 | ₩4,429 | ₩3,955 | ₩4,128 | +1.98% | 820.6만 |
|---|
| 2025.10.29 | ₩4,048 | ₩4,169 | ₩3,999 | ₩4,062 | +0.33% | 434.4만 |
|---|
| 2025.10.28 | ₩4,128 | ₩4,142 | ₩3,888 | ₩3,955 | -4.21% | 437.6만 |
|---|
| 2025.10.27 | ₩4,182 | ₩4,262 | ₩4,115 | ₩4,195 | +0.32% | 777.6만 |
|---|
| 2025.10.24 | ₩4,128 | ₩4,195 | ₩4,015 | ₩4,022 | -2.59% | 602.5만 |
|---|
| 2025.10.23 | ₩4,048 | ₩4,142 | ₩3,928 | ₩4,115 | +1.65% | 1343.6만 |
|---|
| 2025.10.22 | ₩3,621 | ₩3,821 | ₩3,554 | ₩3,794 | +4.80% | 377만 |
|---|
| 2025.10.21 | ₩3,676 | ₩3,754 | ₩3,554 | ₩3,581 | -2.58% | 241.6만 |
|---|
| 2025.10.20 | ₩3,474 | ₩3,688 | ₩3,467 | ₩3,688 | +6.15% | 324.1만 |
|---|
| 2025.10.17 | ₩3,407 | ₩3,480 | ₩3,383 | ₩3,447 | +1.18% | 168.8만 |
|---|
| 2025.10.16 | ₩3,594 | ₩3,614 | ₩3,420 | ₩3,460 | -3.72% | 249.4만 |
|---|
| 2025.10.15 | ₩3,527 | ₩3,674 | ₩3,514 | ₩3,581 | +1.52% | 280.5만 |
|---|
| 2025.10.14 | ₩3,380 | ₩3,581 | ₩3,380 | ₩3,527 | +4.35% | 456.5만 |
|---|
| 2025.10.13 | ₩3,354 | ₩3,567 | ₩3,300 | ₩3,554 | +5.98% | 395.6만 |
|---|
| 2025.10.10 | ₩3,541 | ₩3,581 | ₩3,260 | ₩3,260 | -7.92% | 542.1만 |
|---|