시장 데이터를 불러오는 중
전체 종목
할리버튼 과거 주가
Halliburton Company Common Stock · HAL · NYSE
주요 사업 분야는 유전 개발 장비·서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Halliburton Company Common Stock · HAL · NYSE
주요 사업 분야는 유전 개발 장비·서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩42,817 | ₩44,400 | ₩42,134 | ₩43,649 | +1.94% | 4347.6만 |
| 2026.09.28–2026.10.02 | ₩44,212 | ₩44,212 | ₩41,919 | ₩42,710 | -3.40% | 5202만 |
| 2026.09.21–2026.09.25 | ₩44,950 | ₩45,258 | ₩43,206 | ₩43,931 | -2.27% | 4461.2만 |
| 2026.09.14–2026.09.18 | ₩48,195 | ₩48,275 | ₩45,030 | ₩45,111 | -6.40% | 6525.3만 |
| 2026.09.08–2026.09.11 | ₩50,206 | ₩50,689 | ₩47,551 | ₩48,061 | -4.27% | 3636.7만 |
| 2026.08.31–2026.09.04 | ₩50,019 | ₩51,038 | ₩48,852 | ₩49,710 | -0.62% | 6075.8만 |
| 2026.08.24–2026.08.28 | ₩47,028 | ₩48,932 | ₩44,293 | ₩48,517 | +3.17% | 6265.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,264 |
| ₩48,383 |
| ₩45,821 |
| ₩47,390 |
| +2.43% |
| 4707.2만 |
| 2026.08.10–2026.08.14 | ₩43,327 | ₩46,358 | ₩43,220 | ₩46,157 | +6.53% | 4295.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩42,576 | ₩44,065 | ₩41,839 | ₩42,764 | +0.44% | 5786.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩43,716 | ₩44,668 | ₩41,544 | ₩43,247 | -1.07% | 5585.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩47,270 | ₩48,181 | ₩43,421 | ₩44,735 | -5.36% | 9562.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩46,800 | ₩48,543 | ₩46,237 | ₩47,229 | +0.92% | 4239.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩44,185 | ₩47,082 | ₩44,065 | ₩46,116 | +4.37% | 4949.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩45,915 | ₩46,653 | ₩43,703 | ₩44,199 | -3.74% | 3900.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩46,773 | ₩47,484 | ₩44,976 | ₩45,875 | -1.92% | 7399.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩51,963 | ₩52,164 | ₩46,317 | ₩46,840 | -9.86% | 6193.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩53,036 | ₩54,538 | ₩52,338 | ₩53,103 | +0.13% | 6348.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩52,754 | ₩55,597 | ₩52,231 | ₩52,540 | -0.41% | 4445만 |
|---|
| 2026.05.26–2026.05.29 | ₩55,503 | ₩56,107 | ₩51,708 | ₩52,097 | -6.14% | 6114.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩55,704 | ₩58,453 | ₩54,994 | ₩55,610 | -0.17% | 5514.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩53,854 | ₩56,428 | ₩53,237 | ₩55,999 | +3.98% | 4426.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩55,959 | ₩56,576 | ₩52,070 | ₩53,411 | -4.55% | 4746.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩54,162 | ₩56,938 | ₩53,693 | ₩55,865 | +3.14% | 6036.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩49,576 | ₩54,135 | ₩48,584 | ₩54,122 | +9.17% | 8895.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩51,132 | ₩51,856 | ₩47,618 | ₩49,817 | -2.57% | 5752.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩51,306 | ₩51,976 | ₩48,342 | ₩50,407 | -1.75% | 7671.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩54,859 | ₩55,222 | ₩50,474 | ₩51,185 | -6.70% | 6561.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩49,026 | ₩54,216 | ₩48,758 | ₩54,202 | +10.56% | 7023.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩45,352 | ₩50,099 | ₩45,258 | ₩48,986 | +8.01% | 1.3억 |
|---|
| 2026.03.09–2026.03.13 | ₩45,298 | ₩48,463 | ₩44,909 | ₩45,178 | -0.27% | 9040.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩49,656 | ₩49,656 | ₩44,950 | ₩45,660 | -8.05% | 8477.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩46,988 | ₩48,530 | ₩46,344 | ₩48,275 | +2.74% | 5370.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩45,902 | ₩48,074 | ₩44,386 | ₩47,082 | +2.57% | 3982.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩46,854 | ₩47,457 | ₩45,084 | ₩45,540 | -2.80% | 5947.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩43,863 | ₩47,162 | ₩43,595 | ₩46,907 | +6.94% | 6873.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩46,264 | ₩46,988 | ₩44,011 | ₩44,950 | -2.84% | 7252.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩43,448 | ₩47,672 | ₩42,724 | ₩45,526 | +4.78% | 7833만 |
|---|
| 2026.01.12–2026.01.16 | ₩44,065 | ₩45,218 | ₩42,160 | ₩43,676 | -0.88% | 6265.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩42,911 | ₩44,293 | ₩40,457 | ₩43,756 | +1.97% | 1.2억 |
|---|
| 2025.12.29–2026.01.02 | ₩37,534 | ₩40,082 | ₩37,454 | ₩39,693 | +5.75% | 2252.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩37,561 | ₩38,379 | ₩37,293 | ₩37,494 | -0.18% | 1699.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩38,312 | ₩38,473 | ₩35,925 | ₩37,172 | -2.98% | 7283.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩37,963 | ₩39,787 | ₩37,400 | ₩38,379 | +1.10% | 5562.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩35,160 | ₩38,419 | ₩34,919 | ₩38,151 | +8.50% | 5525.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩34,530 | ₩35,429 | ₩33,498 | ₩35,160 | +1.83% | 3618.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩36,461 | ₩36,796 | ₩33,417 | ₩34,624 | -5.04% | 5083.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩37,252 | ₩38,432 | ₩35,616 | ₩36,609 | -1.73% | 5317.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩35,898 | ₩37,722 | ₩35,777 | ₩36,971 | +2.99% | 4316.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩36,139 | ₩37,078 | ₩35,469 | ₩35,992 | -0.41% | 4896만 |
|---|
| 2025.10.20–2025.10.24 | ₩29,904 | ₩36,729 | ₩29,797 | ₩35,603 | +19.06% | 1.2억 |
|---|
| 2025.10.13–2025.10.17 | ₩29,931 | ₩30,816 | ₩28,777 | ₩29,864 | -0.22% | 8000.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩31,138 | ₩31,298 | ₩29,461 | ₩29,461 | -5.38% | 1185.8만 |
|---|