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 | ₩42,787 | ₩44,368 | ₩42,103 | ₩43,618 | +1.94% | 4347.6만 |
| 2026.09.28–2026.10.02 | ₩44,180 | ₩44,180 | ₩41,889 | ₩42,680 | -3.40% | 5202만 |
| 2026.09.21–2026.09.25 | ₩44,917 | ₩45,226 | ₩43,175 | ₩43,899 | -2.27% | 4461.2만 |
| 2026.09.14–2026.09.18 | ₩48,160 | ₩48,241 | ₩44,998 | ₩45,078 | -6.40% | 6525.3만 |
| 2026.09.08–2026.09.11 | ₩50,170 | ₩50,653 | ₩47,517 | ₩48,026 | -4.27% | 3636.7만 |
| 2026.08.31–2026.09.04 | ₩49,983 | ₩51,001 | ₩48,817 | ₩49,675 | -0.62% | 6075.8만 |
| 2026.08.24–2026.08.28 | ₩46,995 | ₩48,897 | ₩44,261 | ₩48,482 | +3.17% | 6265.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,231 |
| ₩48,348 |
| ₩45,788 |
| ₩47,356 |
| +2.43% |
| 4707.2만 |
| 2026.08.10–2026.08.14 | ₩43,296 | ₩46,324 | ₩43,189 | ₩46,123 | +6.53% | 4295.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩42,546 | ₩44,033 | ₩41,809 | ₩42,733 | +0.44% | 5786.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩43,685 | ₩44,636 | ₩41,514 | ₩43,216 | -1.07% | 5585.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩47,236 | ₩48,147 | ₩43,390 | ₩44,703 | -5.36% | 9562.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩46,767 | ₩48,509 | ₩46,204 | ₩47,196 | +0.92% | 4239.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩44,154 | ₩47,048 | ₩44,033 | ₩46,083 | +4.37% | 4949.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩45,882 | ₩46,619 | ₩43,671 | ₩44,167 | -3.74% | 3900.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩46,740 | ₩47,450 | ₩44,944 | ₩45,842 | -1.92% | 7399.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩51,926 | ₩52,127 | ₩46,284 | ₩46,807 | -9.86% | 6193.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩52,998 | ₩54,499 | ₩52,301 | ₩53,065 | +0.13% | 6348.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩52,716 | ₩55,557 | ₩52,194 | ₩52,502 | -0.41% | 4445만 |
|---|
| 2026.05.26–2026.05.29 | ₩55,463 | ₩56,066 | ₩51,671 | ₩52,060 | -6.14% | 6114.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩55,664 | ₩58,411 | ₩54,954 | ₩55,571 | -0.17% | 5514.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩53,815 | ₩56,388 | ₩53,199 | ₩55,959 | +3.98% | 4426.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩55,919 | ₩56,535 | ₩52,033 | ₩53,373 | -4.55% | 4746.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩54,123 | ₩56,897 | ₩53,654 | ₩55,825 | +3.14% | 6036.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩49,541 | ₩54,097 | ₩48,549 | ₩54,083 | +9.17% | 8895.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩51,095 | ₩51,819 | ₩47,584 | ₩49,782 | -2.57% | 5752.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩51,269 | ₩51,939 | ₩48,308 | ₩50,371 | -1.75% | 7671.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩54,820 | ₩55,182 | ₩50,438 | ₩51,149 | -6.70% | 6561.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩48,991 | ₩54,177 | ₩48,723 | ₩54,164 | +10.56% | 7023.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩45,319 | ₩50,063 | ₩45,226 | ₩48,951 | +8.01% | 1.3억 |
|---|
| 2026.03.09–2026.03.13 | ₩45,266 | ₩48,428 | ₩44,877 | ₩45,145 | -0.27% | 9040.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩49,621 | ₩49,621 | ₩44,917 | ₩45,628 | -8.05% | 8477.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩46,954 | ₩48,495 | ₩46,311 | ₩48,241 | +2.74% | 5370.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩45,869 | ₩48,040 | ₩44,355 | ₩47,048 | +2.57% | 3982.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩46,820 | ₩47,423 | ₩45,051 | ₩45,507 | -2.80% | 5947.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩43,832 | ₩47,129 | ₩43,564 | ₩46,874 | +6.94% | 6873.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩46,231 | ₩46,954 | ₩43,979 | ₩44,917 | -2.84% | 7252.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩43,417 | ₩47,638 | ₩42,693 | ₩45,494 | +4.78% | 7833만 |
|---|
| 2026.01.12–2026.01.16 | ₩44,033 | ₩45,185 | ₩42,130 | ₩43,644 | -0.88% | 6265.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩42,881 | ₩44,261 | ₩40,428 | ₩43,725 | +1.97% | 1.2억 |
|---|
| 2025.12.29–2026.01.02 | ₩37,507 | ₩40,053 | ₩37,427 | ₩39,665 | +5.75% | 2252.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩37,534 | ₩38,351 | ₩37,266 | ₩37,467 | -0.18% | 1699.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩38,284 | ₩38,445 | ₩35,899 | ₩37,145 | -2.98% | 7283.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩37,936 | ₩39,758 | ₩37,373 | ₩38,351 | +1.10% | 5562.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩35,135 | ₩38,392 | ₩34,894 | ₩38,124 | +8.50% | 5525.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩34,506 | ₩35,403 | ₩33,474 | ₩35,135 | +1.83% | 3618.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩36,435 | ₩36,770 | ₩33,393 | ₩34,599 | -5.04% | 5083.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩37,226 | ₩38,405 | ₩35,591 | ₩36,583 | -1.73% | 5317.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩35,872 | ₩37,695 | ₩35,752 | ₩36,944 | +2.99% | 4316.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩36,114 | ₩37,052 | ₩35,444 | ₩35,966 | -0.41% | 4896만 |
|---|
| 2025.10.20–2025.10.24 | ₩29,882 | ₩36,703 | ₩29,775 | ₩35,578 | +19.06% | 1.2억 |
|---|
| 2025.10.13–2025.10.17 | ₩29,909 | ₩30,794 | ₩28,757 | ₩29,842 | -0.22% | 8000.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩31,115 | ₩31,276 | ₩29,440 | ₩29,440 | -5.38% | 1185.8만 |
|---|