시장 데이터를 불러오는 중
전체 종목
네이보스 인더스트리스 과거 주가
Nabors Industries Ltd. · NBR · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Nabors Industries Ltd. · NBR · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩109,074 | ₩110,791 | ₩108,121 | ₩108,202 | -0.80% | 18.9만 |
| 2026.10.08 | ₩109,329 | ₩110,442 | ₩107,813 | ₩109,396 | +0.06% | 16.7만 |
| 2026.10.07 | ₩109,597 | ₩110,817 | ₩105,412 | ₩107,424 | -1.98% | 24.6만 |
| 2026.10.06 | ₩111,542 | ₩112,387 | ₩108,551 | ₩108,940 | -2.33% | 17.2만 |
| 2026.10.05 | ₩108,041 | ₩113,004 | ₩106,740 | ₩111,542 | +3.24% | 15.9만 |
| 2026.10.02 | ₩105,734 | ₩108,443 | ₩104,285 | ₩106,820 | +1.03% | 14.2만 |
| 2026.10.01 | ₩104,138 | ₩107,773 | ₩103,279 | ₩107,075 | +2.82% | 20.5만 |
| 2026.09.30 | ₩104,956 | ₩106,016 | ₩102,166 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,782 |
| -0.17% |
| 26만 |
| 2026.09.29 | ₩103,910 | ₩105,586 | ₩103,118 | ₩103,655 | -0.25% | 19만 |
|---|
| 2026.09.28 | ₩110,723 | ₩110,723 | ₩106,016 | ₩106,525 | -3.79% | 14만 |
|---|
| 2026.09.25 | ₩110,227 | ₩112,239 | ₩107,598 | ₩109,087 | -1.03% | 17만 |
|---|
| 2026.09.24 | ₩112,185 | ₩112,789 | ₩110,133 | ₩111,314 | -0.78% | 15.6만 |
|---|
| 2026.09.23 | ₩112,722 | ₩112,722 | ₩110,254 | ₩111,354 | -1.21% | 16.2만 |
|---|
| 2026.09.22 | ₩110,656 | ₩114,010 | ₩110,656 | ₩111,890 | +1.12% | 16.3만 |
|---|
| 2026.09.21 | ₩113,607 | ₩114,385 | ₩110,764 | ₩112,574 | -0.91% | 16.5만 |
|---|
| 2026.09.18 | ₩116,276 | ₩116,276 | ₩112,038 | ₩114,385 | -1.63% | 58.6만 |
|---|
| 2026.09.17 | ₩114,707 | ₩118,127 | ₩114,345 | ₩116,491 | +1.56% | 23.7만 |
|---|
| 2026.09.16 | ₩118,355 | ₩119,455 | ₩113,205 | ₩114,975 | -2.86% | 23.8만 |
|---|
| 2026.09.15 | ₩116,947 | ₩120,528 | ₩116,947 | ₩119,777 | +2.42% | 23.2만 |
|---|
| 2026.09.14 | ₩122,098 | ₩122,098 | ₩113,902 | ₩116,652 | -4.46% | 27.9만 |
|---|
| 2026.09.11 | ₩119,992 | ₩122,822 | ₩119,992 | ₩121,521 | +1.27% | 16.3만 |
|---|
| 2026.09.10 | ₩124,673 | ₩124,673 | ₩118,583 | ₩121,521 | -2.53% | 22.3만 |
|---|
| 2026.09.09 | ₩124,767 | ₩126,148 | ₩119,724 | ₩121,440 | -2.67% | 18.4만 |
|---|
| 2026.09.08 | ₩124,579 | ₩126,886 | ₩122,902 | ₩123,224 | -1.09% | 19.1만 |
|---|
| 2026.09.04 | ₩122,822 | ₩122,822 | ₩119,442 | ₩121,843 | -0.80% | 21.9만 |
|---|
| 2026.09.03 | ₩128,777 | ₩129,783 | ₩123,868 | ₩124,700 | -3.17% | 17.4만 |
|---|
| 2026.09.02 | ₩124,686 | ₩129,984 | ₩123,144 | ₩128,241 | +2.85% | 27.7만 |
|---|
| 2026.09.01 | ₩127,369 | ₩129,260 | ₩123,278 | ₩125,075 | -1.80% | 22.6만 |
|---|
| 2026.08.31 | ₩122,956 | ₩127,557 | ₩122,057 | ₩125,598 | +2.15% | 34.5만 |
|---|
| 2026.08.28 | ₩121,762 | ₩124,592 | ₩121,561 | ₩123,010 | +1.02% | 21.7만 |
|---|
| 2026.08.27 | ₩117,041 | ₩124,136 | ₩116,464 | ₩122,943 | +5.04% | 20.1만 |
|---|
| 2026.08.26 | ₩115,713 | ₩117,403 | ₩113,755 | ₩117,349 | +1.41% | 16.4만 |
|---|
| 2026.08.25 | ₩116,880 | ₩119,227 | ₩116,102 | ₩117,658 | +0.67% | 19.5만 |
|---|
| 2026.08.24 | ₩121,789 | ₩122,393 | ₩115,445 | ₩118,892 | -2.38% | 19.5만 |
|---|
| 2026.08.21 | ₩123,922 | ₩125,733 | ₩121,038 | ₩123,949 | +0.02% | 20.3만 |
|---|
| 2026.08.20 | ₩124,284 | ₩126,189 | ₩120,743 | ₩123,157 | -0.91% | 19.9만 |
|---|
| 2026.08.19 | ₩127,570 | ₩127,865 | ₩122,232 | ₩123,077 | -3.52% | 19.4만 |
|---|
| 2026.08.18 | ₩131,460 | ₩131,460 | ₩125,706 | ₩125,893 | -4.23% | 22.5만 |
|---|
| 2026.08.17 | ₩127,154 | ₩130,494 | ₩126,081 | ₩129,716 | +2.01% | 20.8만 |
|---|
| 2026.08.14 | ₩124,271 | ₩126,712 | ₩123,104 | ₩126,309 | +1.64% | 16.6만 |
|---|
| 2026.08.13 | ₩118,503 | ₩123,010 | ₩115,901 | ₩122,527 | +3.40% | 21.8만 |
|---|
| 2026.08.12 | ₩117,564 | ₩120,488 | ₩115,136 | ₩120,314 | +2.34% | 21.4만 |
|---|
| 2026.08.11 | ₩120,421 | ₩120,770 | ₩117,403 | ₩118,262 | -1.79% | 17만 |
|---|
| 2026.08.10 | ₩111,770 | ₩120,716 | ₩111,501 | ₩120,448 | +7.76% | 25.9만 |
|---|
| 2026.08.07 | ₩110,013 | ₩112,092 | ₩108,899 | ₩109,436 | -0.52% | 15.8만 |
|---|
| 2026.08.06 | ₩107,303 | ₩113,661 | ₩107,303 | ₩111,475 | +3.89% | 39.9만 |
|---|
| 2026.08.05 | ₩112,185 | ₩113,956 | ₩105,385 | ₩105,412 | -6.04% | 36.7만 |
|---|
| 2026.08.04 | ₩109,959 | ₩114,466 | ₩109,959 | ₩112,118 | +1.96% | 35만 |
|---|
| 2026.08.03 | ₩109,610 | ₩113,178 | ₩108,537 | ₩112,990 | +3.08% | 27만 |
|---|
| 2026.07.31 | ₩111,890 | ₩115,472 | ₩109,986 | ₩114,908 | +2.70% | 35.6만 |
|---|
| 2026.07.30 | ₩108,644 | ₩110,965 | ₩106,901 | ₩110,254 | +1.48% | 33.9만 |
|---|
| 2026.07.29 | ₩109,288 | ₩109,637 | ₩103,641 | ₩106,311 | -2.72% | 39.2만 |
|---|
| 2026.07.28 | ₩104,688 | ₩105,492 | ₩101,106 | ₩101,455 | -3.09% | 34.3만 |
|---|
| 2026.07.27 | ₩108,564 | ₩111,689 | ₩104,580 | ₩105,492 | -2.83% | 38만 |
|---|
| 2026.07.24 | ₩113,433 | ₩114,989 | ₩110,804 | ₩111,823 | -1.42% | 17만 |
|---|
| 2026.07.23 | ₩116,531 | ₩117,792 | ₩111,636 | ₩112,990 | -3.04% | 21.4만 |
|---|
| 2026.07.22 | ₩114,680 | ₩116,236 | ₩112,709 | ₩114,251 | -0.37% | 16.9만 |
|---|
| 2026.07.21 | ₩112,132 | ₩114,385 | ₩108,349 | ₩113,634 | +1.34% | 15.7만 |
|---|
| 2026.07.20 | ₩110,723 | ₩113,634 | ₩110,120 | ₩110,791 | +0.06% | 27.1만 |
|---|
| 2026.07.17 | ₩110,603 | ₩113,969 | ₩109,127 | ₩112,521 | +1.73% | 21.4만 |
|---|
| 2026.07.16 | ₩110,750 | ₩112,722 | ₩109,261 | ₩110,871 | +0.11% | 25.9만 |
|---|
| 2026.07.15 | ₩113,554 | ₩113,849 | ₩108,135 | ₩110,576 | -2.62% | 15.8만 |
|---|
| 2026.07.14 | ₩114,224 | ₩116,156 | ₩110,965 | ₩112,065 | -1.89% | 23.6만 |
|---|
| 2026.07.13 | ₩110,737 | ₩113,607 | ₩110,737 | ₩112,212 | +1.33% | 24만 |
|---|
| 2026.07.10 | ₩108,698 | ₩110,267 | ₩106,847 | ₩110,106 | +1.30% | 18만 |
|---|
| 2026.07.09 | ₩108,873 | ₩108,873 | ₩105,197 | ₩107,679 | -1.10% | 30.2만 |
|---|
| 2026.07.08 | ₩105,667 | ₩110,039 | ₩105,667 | ₩108,269 | +2.46% | 37.3만 |
|---|
| 2026.07.07 | ₩103,346 | ₩106,498 | ₩102,609 | ₩104,741 | +1.35% | 27.3만 |
|---|
| 2026.07.06 | ₩103,387 | ₩106,123 | ₩101,321 | ₩102,381 | -0.97% | 26만 |
|---|
| 2026.07.02 | ₩105,358 | ₩108,054 | ₩103,655 | ₩104,433 | -0.88% | 25.7만 |
|---|
| 2026.07.01 | ₩111,931 | ₩115,351 | ₩102,609 | ₩103,789 | -7.27% | 52.8만 |
|---|
| 2026.06.30 | ₩113,419 | ₩115,177 | ₩112,360 | ₩112,682 | -0.65% | 32.2만 |
|---|
| 2026.06.29 | ₩110,804 | ₩114,144 | ₩109,489 | ₩112,346 | +1.39% | 25.3만 |
|---|
| 2026.06.26 | ₩111,327 | ₩111,864 | ₩108,416 | ₩110,804 | -0.47% | 44.1만 |
|---|
| 2026.06.25 | ₩109,852 | ₩113,500 | ₩108,349 | ₩112,843 | +2.72% | 21만 |
|---|
| 2026.06.24 | ₩111,984 | ₩112,816 | ₩108,966 | ₩109,758 | -1.99% | 33만 |
|---|
| 2026.06.23 | ₩113,983 | ₩117,645 | ₩113,983 | ₩116,035 | +1.80% | 18.2만 |
|---|
| 2026.06.22 | ₩116,880 | ₩117,645 | ₩112,883 | ₩116,303 | -0.49% | 30.5만 |
|---|
| 2026.06.18 | ₩119,348 | ₩119,348 | ₩112,025 | ₩116,773 | -2.16% | 52.8만 |
|---|
| 2026.06.17 | ₩122,782 | ₩123,962 | ₩118,543 | ₩119,576 | -2.61% | 33.2만 |
|---|
| 2026.06.16 | ₩125,679 | ₩128,227 | ₩121,950 | ₩122,326 | -2.67% | 27.5만 |
|---|
| 2026.06.15 | ₩130,870 | ₩133,324 | ₩127,127 | ₩127,396 | -2.65% | 30.5만 |
|---|
| 2026.06.12 | ₩134,625 | ₩139,266 | ₩131,956 | ₩136,315 | +1.26% | 25.1만 |
|---|
| 2026.06.11 | ₩140,701 | ₩142,177 | ₩135,148 | ₩136,664 | -2.87% | 20.9만 |
|---|
| 2026.06.10 | ₩131,688 | ₩139,320 | ₩130,454 | ₩137,979 | +4.78% | 32.3만 |
|---|
| 2026.06.09 | ₩134,022 | ₩134,022 | ₩124,753 | ₩129,367 | -3.47% | 40.8만 |
|---|
| 2026.06.08 | ₩131,151 | ₩135,792 | ₩131,151 | ₩133,955 | +2.14% | 20.6만 |
|---|
| 2026.06.05 | ₩134,625 | ₩134,639 | ₩127,798 | ₩128,670 | -4.42% | 34.7만 |
|---|
| 2026.06.04 | ₩125,974 | ₩136,034 | ₩125,974 | ₩135,591 | +7.63% | 31.8만 |
|---|
| 2026.06.03 | ₩127,879 | ₩129,206 | ₩124,136 | ₩129,139 | +0.99% | 31.1만 |
|---|
| 2026.06.02 | ₩123,600 | ₩128,576 | ₩123,600 | ₩126,591 | +2.42% | 21.3만 |
|---|
| 2026.06.01 | ₩127,651 | ₩128,442 | ₩123,600 | ₩124,002 | -2.86% | 30만 |
|---|
| 2026.05.29 | ₩123,586 | ₩125,867 | ₩122,259 | ₩124,244 | +0.53% | 36.8만 |
|---|
| 2026.05.28 | ₩132,251 | ₩133,083 | ₩124,338 | ₩125,116 | -5.40% | 35.2만 |
|---|
| 2026.05.27 | ₩134,397 | ₩135,779 | ₩130,883 | ₩130,964 | -2.55% | 28.5만 |
|---|
| 2026.05.26 | ₩139,669 | ₩143,464 | ₩135,967 | ₩137,160 | -1.80% | 25.1만 |
|---|
| 2026.05.22 | ₩141,265 | ₩141,546 | ₩137,201 | ₩141,385 | +0.09% | 17.5만 |
|---|
| 2026.05.21 | ₩144,658 | ₩148,105 | ₩137,925 | ₩140,245 | -3.05% | 22.2만 |
|---|
| 2026.05.20 | ₩144,940 | ₩148,682 | ₩141,707 | ₩142,914 | -1.40% | 21.6만 |
|---|
| 2026.05.19 | ₩150,010 | ₩150,895 | ₩143,572 | ₩145,248 | -3.17% | 25.5만 |
|---|
| 2026.05.18 | ₩141,546 | ₩151,432 | ₩141,023 | ₩148,387 | +4.83% | 46.7만 |
|---|
| 2026.05.15 | ₩138,247 | ₩141,989 | ₩135,980 | ₩141,198 | +2.13% | 24.6만 |
|---|
| 2026.05.14 | ₩135,283 | ₩140,809 | ₩134,800 | ₩139,052 | +2.79% | 23.8만 |
|---|
| 2026.05.13 | ₩136,973 | ₩136,973 | ₩133,217 | ₩135,940 | -0.75% | 31.3만 |
|---|
| 2026.05.12 | ₩134,826 | ₩137,026 | ₩132,801 | ₩136,771 | +1.44% | 19.4만 |
|---|
| 2026.05.11 | ₩132,747 | ₩136,409 | ₩132,667 | ₩134,330 | +1.19% | 19.5만 |
|---|
| 2026.05.08 | ₩129,582 | ₩132,265 | ₩127,235 | ₩130,642 | +0.82% | 27.7만 |
|---|
| 2026.05.07 | ₩133,633 | ₩133,794 | ₩126,309 | ₩129,461 | -3.12% | 35.6만 |
|---|
| 2026.05.06 | ₩134,223 | ₩138,931 | ₩131,299 | ₩133,364 | -0.64% | 39.5만 |
|---|
| 2026.05.05 | ₩138,367 | ₩141,908 | ₩137,268 | ₩141,211 | +2.06% | 29.2만 |
|---|
| 2026.05.04 | ₩136,020 | ₩139,105 | ₩134,397 | ₩139,105 | +2.27% | 31만 |
|---|
| 2026.05.01 | ₩135,645 | ₩138,435 | ₩134,813 | ₩135,430 | -0.16% | 29.9만 |
|---|
| 2026.04.30 | ₩139,159 | ₩140,379 | ₩133,579 | ₩137,630 | -1.10% | 46만 |
|---|
| 2026.04.29 | ₩126,282 | ₩141,063 | ₩126,081 | ₩139,736 | +10.65% | 75.3만 |
|---|
| 2026.04.28 | ₩122,809 | ₩127,570 | ₩121,387 | ₩125,572 | +2.25% | 50.3만 |
|---|
| 2026.04.27 | ₩121,776 | ₩123,882 | ₩118,785 | ₩121,655 | -0.10% | 26만 |
|---|
| 2026.04.24 | ₩118,651 | ₩121,440 | ₩116,397 | ₩120,569 | +1.62% | 40.5만 |
|---|
| 2026.04.23 | ₩116,504 | ₩119,442 | ₩116,022 | ₩118,758 | +1.93% | 37.6만 |
|---|
| 2026.04.22 | ₩112,950 | ₩116,317 | ₩112,668 | ₩116,035 | +2.73% | 36만 |
|---|
| 2026.04.21 | ₩107,330 | ₩111,569 | ₩107,330 | ₩111,086 | +3.50% | 32만 |
|---|
| 2026.04.20 | ₩107,008 | ₩108,188 | ₩104,165 | ₩106,270 | -0.69% | 29.3만 |
|---|
| 2026.04.17 | ₩105,962 | ₩108,256 | ₩102,729 | ₩106,659 | +0.66% | 53.3만 |
|---|
| 2026.04.16 | ₩108,644 | ₩111,957 | ₩108,376 | ₩110,308 | +1.53% | 29.5만 |
|---|
| 2026.04.15 | ₩106,217 | ₩109,986 | ₩104,983 | ₩108,430 | +2.08% | 24.9만 |
|---|
| 2026.04.14 | ₩113,218 | ₩113,218 | ₩105,546 | ₩106,405 | -6.02% | 35.2만 |
|---|
| 2026.04.13 | ₩108,698 | ₩113,889 | ₩108,081 | ₩113,500 | +4.42% | 27.9만 |
|---|
| 2026.04.10 | ₩109,396 | ₩112,923 | ₩107,303 | ₩107,598 | -1.64% | 19.7만 |
|---|
| 2026.04.09 | ₩112,132 | ₩114,613 | ₩110,656 | ₩111,220 | -0.81% | 27.3만 |
|---|
| 2026.04.08 | ₩108,256 | ₩113,017 | ₩103,829 | ₩112,226 | +3.67% | 38.2만 |
|---|
| 2026.04.07 | ₩111,327 | ₩115,083 | ₩110,710 | ₩112,628 | +1.17% | 33.4만 |
|---|
| 2026.04.06 | ₩107,035 | ₩111,662 | ₩107,008 | ₩110,254 | +3.01% | 24만 |
|---|
| 2026.04.02 | ₩108,819 | ₩113,299 | ₩104,741 | ₩107,290 | -1.41% | 48.2만 |
|---|
| 2026.04.01 | ₩114,305 | ₩114,546 | ₩104,433 | ₩106,418 | -6.90% | 65.1만 |
|---|
| 2026.03.31 | ₩118,919 | ₩121,655 | ₩113,580 | ₩115,431 | -2.93% | 37.2만 |
|---|
| 2026.03.30 | ₩123,788 | ₩123,908 | ₩115,834 | ₩117,269 | -5.27% | 24.6만 |
|---|
| 2026.03.27 | ₩119,630 | ₩123,399 | ₩119,147 | ₩120,180 | +0.46% | 23.1만 |
|---|
| 2026.03.26 | ₩117,631 | ₩120,273 | ₩115,780 | ₩119,992 | +2.01% | 27.4만 |
|---|
| 2026.03.25 | ₩114,895 | ₩118,852 | ₩114,895 | ₩117,349 | +2.14% | 27.8만 |
|---|
| 2026.03.24 | ₩114,184 | ₩117,081 | ₩112,668 | ₩115,338 | +1.01% | 27만 |
|---|
| 2026.03.23 | ₩105,653 | ₩115,780 | ₩105,653 | ₩113,996 | +7.90% | 53.3만 |
|---|
| 2026.03.20 | ₩107,692 | ₩108,779 | ₩104,996 | ₩107,263 | -0.40% | 46.9만 |
|---|
| 2026.03.19 | ₩104,366 | ₩110,630 | ₩104,366 | ₩107,250 | +2.76% | 31.5만 |
|---|
| 2026.03.18 | ₩107,303 | ₩108,819 | ₩104,862 | ₩105,667 | -1.53% | 38.4만 |
|---|
| 2026.03.17 | ₩103,440 | ₩108,618 | ₩103,279 | ₩107,102 | +3.54% | 33.4만 |
|---|
| 2026.03.16 | ₩102,944 | ₩104,594 | ₩100,033 | ₩101,978 | -0.94% | 24.6만 |
|---|
| 2026.03.13 | ₩101,308 | ₩103,561 | ₩99,403 | ₩102,729 | +1.40% | 30.3만 |
|---|
| 2026.03.12 | ₩104,621 | ₩104,647 | ₩98,880 | ₩101,415 | -3.06% | 51.9만 |
|---|
| 2026.03.11 | ₩106,847 | ₩110,656 | ₩105,264 | ₩105,586 | -1.18% | 34.4만 |
|---|
| 2026.03.10 | ₩107,706 | ₩111,340 | ₩105,962 | ₩108,430 | +0.67% | 39만 |
|---|
| 2026.03.09 | ₩106,136 | ₩109,825 | ₩104,272 | ₩108,819 | +2.53% | 36.9만 |
|---|
| 2026.03.06 | ₩104,433 | ₩106,794 | ₩102,582 | ₩105,600 | +1.12% | 30.1만 |
|---|
| 2026.03.05 | ₩106,592 | ₩106,901 | ₩100,771 | ₩104,594 | -1.87% | 36만 |
|---|
| 2026.03.04 | ₩101,938 | ₩106,767 | ₩100,892 | ₩106,700 | +4.67% | 45.7만 |
|---|
| 2026.03.03 | ₩101,053 | ₩105,171 | ₩99,255 | ₩102,743 | +1.67% | 44.4만 |
|---|
| 2026.03.02 | ₩107,504 | ₩110,388 | ₩99,953 | ₩103,145 | -4.05% | 43.7만 |
|---|
| 2026.02.27 | ₩105,573 | ₩105,627 | ₩102,340 | ₩104,782 | -0.75% | 45.5만 |
|---|
| 2026.02.26 | ₩101,884 | ₩105,573 | ₩101,214 | ₩104,352 | +2.42% | 35.9만 |
|---|
| 2026.02.25 | ₩107,478 | ₩107,571 | ₩103,387 | ₩104,554 | -2.72% | 39.9만 |
|---|
| 2026.02.24 | ₩105,412 | ₩106,579 | ₩102,448 | ₩104,312 | -1.04% | 40.7만 |
|---|
| 2026.02.23 | ₩104,406 | ₩107,732 | ₩103,548 | ₩104,057 | -0.33% | 36.4만 |
|---|
| 2026.02.20 | ₩100,570 | ₩104,969 | ₩99,993 | ₩104,875 | +4.28% | 35.3만 |
|---|
| 2026.02.19 | ₩102,153 | ₩103,065 | ₩100,221 | ₩102,756 | +0.59% | 44.8만 |
|---|
| 2026.02.18 | ₩98,504 | ₩101,361 | ₩97,364 | ₩100,999 | +2.53% | 68.5만 |
|---|
| 2026.02.17 | ₩92,992 | ₩97,244 | ₩91,100 | ₩96,452 | +3.72% | 93.6만 |
|---|
| 2026.02.13 | ₩85,199 | ₩94,601 | ₩85,199 | ₩91,342 | +7.21% | 52만 |
|---|
| 2026.02.12 | ₩89,196 | ₩92,549 | ₩83,415 | ₩85,682 | -3.94% | 90.4만 |
|---|
| 2026.02.11 | ₩93,461 | ₩95,862 | ₩91,704 | ₩95,071 | +1.72% | 40.5만 |
|---|
| 2026.02.10 | ₩94,427 | ₩94,507 | ₩90,872 | ₩91,664 | -2.93% | 34.1만 |
|---|
| 2026.02.09 | ₩94,722 | ₩96,653 | ₩93,488 | ₩94,454 | -0.28% | 26.6만 |
|---|
| 2026.02.06 | ₩89,786 | ₩94,252 | ₩89,786 | ₩93,595 | +4.24% | 35만 |
|---|
| 2026.02.05 | ₩89,384 | ₩90,980 | ₩86,755 | ₩89,719 | +0.38% | 26.7만 |
|---|
| 2026.02.04 | ₩92,965 | ₩94,628 | ₩89,598 | ₩92,066 | -0.97% | 32.9만 |
|---|
| 2026.02.03 | ₩90,537 | ₩93,501 | ₩89,920 | ₩92,656 | +2.34% | 41.2만 |
|---|
| 2026.02.02 | ₩86,017 | ₩90,658 | ₩84,810 | ₩88,700 | +3.12% | 27.5만 |
|---|
| 2026.01.30 | ₩88,673 | ₩90,390 | ₩87,023 | ₩89,652 | +1.10% | 27.7만 |
|---|
| 2026.01.29 | ₩92,133 | ₩94,708 | ₩88,740 | ₩89,947 | -2.37% | 34.5만 |
|---|
| 2026.01.28 | ₩91,530 | ₩91,905 | ₩87,667 | ₩88,619 | -3.18% | 24.1만 |
|---|
| 2026.01.27 | ₩90,537 | ₩91,744 | ₩89,357 | ₩90,215 | -0.36% | 23.8만 |
|---|
| 2026.01.26 | ₩88,793 | ₩89,786 | ₩87,184 | ₩88,981 | +0.21% | 29.3만 |
|---|
| 2026.01.23 | ₩89,330 | ₩91,476 | ₩86,902 | ₩87,130 | -2.46% | 33만 |
|---|
| 2026.01.22 | ₩87,533 | ₩89,249 | ₩86,164 | ₩87,264 | -0.31% | 27.4만 |
|---|
| 2026.01.21 | ₩84,957 | ₩89,316 | ₩84,957 | ₩88,243 | +3.87% | 35.9만 |
|---|
| 2026.01.20 | ₩83,361 | ₩84,501 | ₩81,148 | ₩83,468 | +0.13% | 34.2만 |
|---|
| 2026.01.16 | ₩84,716 | ₩84,716 | ₩82,623 | ₩83,240 | -1.74% | 20.4만 |
|---|
| 2026.01.15 | ₩83,831 | ₩84,407 | ₩82,141 | ₩82,999 | -0.99% | 50.3만 |
|---|
| 2026.01.14 | ₩84,635 | ₩87,157 | ₩83,723 | ₩85,105 | +0.55% | 31.4만 |
|---|
| 2026.01.13 | ₩83,133 | ₩84,461 | ₩82,570 | ₩83,428 | +0.35% | 22.9만 |
|---|
| 2026.01.12 | ₩84,930 | ₩85,239 | ₩80,223 | ₩81,094 | -4.52% | 32.9만 |
|---|
| 2026.01.09 | ₩87,197 | ₩88,096 | ₩83,549 | ₩85,051 | -2.46% | 37.8만 |
|---|
| 2026.01.08 | ₩81,215 | ₩87,895 | ₩81,215 | ₩86,781 | +6.85% | 74만 |
|---|
| 2026.01.07 | ₩80,880 | ₩83,308 | ₩80,303 | ₩81,282 | +0.50% | 54.9만 |
|---|
| 2026.01.06 | ₩79,136 | ₩82,087 | ₩78,264 | ₩81,510 | +3.00% | 48.6만 |
|---|
| 2026.01.05 | ₩78,224 | ₩78,975 | ₩74,026 | ₩78,130 | -0.12% | 64만 |
|---|
| 2026.01.02 | ₩72,966 | ₩75,783 | ₩71,692 | ₩74,307 | +1.84% | 31.8만 |
|---|
| 2025.12.31 | ₩74,187 | ₩74,670 | ₩71,585 | ₩72,832 | -1.83% | 34.3만 |
|---|
| 2025.12.30 | ₩71,571 | ₩74,307 | ₩71,571 | ₩74,053 | +3.47% | 24.4만 |
|---|
| 2025.12.29 | ₩70,713 | ₩72,269 | ₩70,713 | ₩71,491 | +1.10% | 15.9만 |
|---|
| 2025.12.26 | ₩70,485 | ₩71,330 | ₩69,841 | ₩70,606 | +0.17% | 14.5만 |
|---|
| 2025.12.24 | ₩69,989 | ₩71,075 | ₩69,291 | ₩71,008 | +1.46% | 8.4만 |
|---|
| 2025.12.23 | ₩70,431 | ₩70,968 | ₩69,224 | ₩70,082 | -0.50% | 22만 |
|---|
| 2025.12.22 | ₩69,908 | ₩72,081 | ₩69,170 | ₩69,586 | -0.46% | 21만 |
|---|
| 2025.12.19 | ₩68,983 | ₩70,230 | ₩68,205 | ₩68,755 | -0.33% | 63.2만 |
|---|
| 2025.12.18 | ₩71,759 | ₩72,443 | ₩65,844 | ₩68,594 | -4.41% | 36.5만 |
|---|
| 2025.12.17 | ₩67,427 | ₩68,835 | ₩65,723 | ₩68,138 | +1.05% | 34.2만 |
|---|
| 2025.12.16 | ₩71,598 | ₩71,598 | ₩66,032 | ₩67,145 | -6.22% | 53.7만 |
|---|
| 2025.12.15 | ₩74,093 | ₩74,924 | ₩71,772 | ₩71,813 | -3.08% | 48.7만 |
|---|
| 2025.12.12 | ₩76,641 | ₩77,245 | ₩72,671 | ₩73,275 | -4.39% | 20만 |
|---|
| 2025.12.11 | ₩75,649 | ₩77,567 | ₩73,771 | ₩76,547 | +1.19% | 21만 |
|---|
| 2025.12.10 | ₩74,133 | ₩78,318 | ₩73,422 | ₩76,534 | +3.24% | 33.9만 |
|---|
| 2025.12.09 | ₩74,267 | ₩76,105 | ₩74,267 | ₩75,528 | +1.70% | 21.7만 |
|---|
| 2025.12.08 | ₩78,036 | ₩78,720 | ₩73,637 | ₩73,892 | -5.31% | 30만 |
|---|
| 2025.12.05 | ₩75,984 | ₩79,136 | ₩75,984 | ₩78,358 | +3.12% | 45.7만 |
|---|
| 2025.12.04 | ₩73,865 | ₩76,641 | ₩72,309 | ₩76,333 | +3.34% | 40.5만 |
|---|
| 2025.12.03 | ₩67,588 | ₩74,361 | ₩67,346 | ₩73,677 | +9.01% | 82.4만 |
|---|
| 2025.12.02 | ₩68,755 | ₩69,023 | ₩67,051 | ₩67,172 | -2.30% | 54.5만 |
|---|
| 2025.12.01 | ₩67,158 | ₩69,023 | ₩66,863 | ₩68,996 | +2.74% | 36.1만 |
|---|
| 2025.11.28 | ₩67,065 | ₩67,910 | ₩66,059 | ₩66,890 | -0.26% | 14.5만 |
|---|
| 2025.11.26 | ₩66,394 | ₩67,923 | ₩65,844 | ₩66,863 | +0.71% | 24.8만 |
|---|
| 2025.11.25 | ₩62,155 | ₩67,695 | ₩61,029 | ₩67,467 | +8.55% | 48.3만 |
|---|
| 2025.11.24 | ₩61,310 | ₩63,228 | ₩60,492 | ₩62,437 | +1.84% | 48.3만 |
|---|
| 2025.11.21 | ₩61,592 | ₩62,759 | ₩60,264 | ₩61,954 | +0.59% | 62.6만 |
|---|
| 2025.11.20 | ₩63,269 | ₩65,066 | ₩61,096 | ₩62,021 | -1.97% | 32.8만 |
|---|
| 2025.11.19 | ₩61,123 | ₩63,161 | ₩59,070 | ₩62,424 | +2.13% | 69.3만 |
|---|
| 2025.11.18 | ₩61,753 | ₩63,792 | ₩61,753 | ₩62,839 | +1.76% | 57.4만 |
|---|
| 2025.11.17 | ₩66,394 | ₩67,440 | ₩62,383 | ₩63,550 | -4.28% | 35만 |
|---|
| 2025.11.14 | ₩64,301 | ₩66,944 | ₩63,363 | ₩66,219 | +2.98% | 18.1만 |
|---|
| 2025.11.13 | ₩65,012 | ₩66,407 | ₩63,658 | ₩65,160 | +0.23% | 38.8만 |
|---|
| 2025.11.12 | ₩69,211 | ₩70,176 | ₩64,771 | ₩64,972 | -6.12% | 31.8만 |
|---|
| 2025.11.11 | ₩70,377 | ₩72,577 | ₩69,170 | ₩69,465 | -1.30% | 38.9만 |
|---|
| 2025.11.10 | ₩70,954 | ₩71,142 | ₩68,768 | ₩69,908 | -1.47% | 27.4만 |
|---|
| 2025.11.07 | ₩68,996 | ₩70,149 | ₩66,582 | ₩69,143 | +0.21% | 28.1만 |
|---|
| 2025.11.06 | ₩69,197 | ₩70,552 | ₩67,427 | ₩69,264 | +0.10% | 31.7만 |
|---|
| 2025.11.05 | ₩70,418 | ₩71,893 | ₩69,157 | ₩69,532 | -1.26% | 33.4만 |
|---|
| 2025.11.04 | ₩70,257 | ₩71,611 | ₩68,406 | ₩69,465 | -1.13% | 40.4만 |
|---|
| 2025.11.03 | ₩66,246 | ₩73,932 | ₩65,723 | ₩72,296 | +9.13% | 63.9만 |
|---|
| 2025.10.31 | ₩66,555 | ₩66,555 | ₩63,886 | ₩65,079 | -2.22% | 31.5만 |
|---|
| 2025.10.30 | ₩70,190 | ₩72,188 | ₩66,018 | ₩66,179 | -5.71% | 59.2만 |
|---|
| 2025.10.29 | ₩66,796 | ₩69,881 | ₩65,643 | ₩69,720 | +4.38% | 93.6만 |
|---|
| 2025.10.28 | ₩63,376 | ₩63,912 | ₩61,579 | ₩63,269 | -0.17% | 32만 |
|---|
| 2025.10.27 | ₩65,053 | ₩65,106 | ₩62,410 | ₩63,376 | -2.58% | 21.5만 |
|---|
| 2025.10.24 | ₩61,968 | ₩64,959 | ₩61,968 | ₩63,497 | +2.47% | 32.9만 |
|---|
| 2025.10.23 | ₩58,413 | ₩62,585 | ₩58,225 | ₩62,209 | +6.50% | 50만 |
|---|
| 2025.10.22 | ₩55,207 | ₩57,179 | ₩54,698 | ₩55,932 | +1.31% | 27.6만 |
|---|
| 2025.10.21 | ₩55,100 | ₩56,535 | ₩54,389 | ₩54,926 | -0.32% | 32.4만 |
|---|
| 2025.10.20 | ₩53,906 | ₩55,664 | ₩53,437 | ₩54,993 | +2.02% | 35.5만 |
|---|
| 2025.10.17 | ₩53,598 | ₩54,859 | ₩52,605 | ₩53,491 | -0.20% | 27.8만 |
|---|
| 2025.10.16 | ₩53,222 | ₩54,671 | ₩52,552 | ₩54,081 | +1.61% | 23.7만 |
|---|
| 2025.10.15 | ₩54,443 | ₩55,529 | ₩52,659 | ₩52,927 | -2.78% | 46.3만 |
|---|
| 2025.10.14 | ₩52,512 | ₩54,389 | ₩52,512 | ₩53,772 | +2.40% | 19.3만 |
|---|
| 2025.10.13 | ₩50,942 | ₩54,751 | ₩49,909 | ₩54,336 | +6.66% | 33.9만 |
|---|
| 2025.10.10 | ₩54,765 | ₩56,334 | ₩49,172 | ₩49,614 | -9.40% | 64.1만 |
|---|