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 | ₩108,613 | ₩110,322 | ₩107,664 | ₩107,744 | -0.80% | 18.9만 |
| 2026.10.08 | ₩108,866 | ₩109,975 | ₩107,357 | ₩108,933 | +0.06% | 16.7만 |
| 2026.10.07 | ₩109,134 | ₩110,349 | ₩104,966 | ₩106,970 | -1.98% | 24.6만 |
| 2026.10.06 | ₩111,070 | ₩111,912 | ₩108,092 | ₩108,479 | -2.33% | 17.2만 |
| 2026.10.05 | ₩107,584 | ₩112,526 | ₩106,289 | ₩111,070 | +3.24% | 15.9만 |
| 2026.10.02 | ₩105,287 | ₩107,985 | ₩103,844 | ₩106,369 | +1.03% | 14.2만 |
| 2026.09.30 | — | — | — | ₩104,339 | — | — |
| 2026.09.28 | — | — | — |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩106,075 |
| — |
| — |
| 2026.09.25 | ₩109,761 | ₩111,765 | ₩107,143 | ₩108,626 | -1.03% | 17만 |
|---|
| 2026.09.24 | — | — | — | ₩110,843 | — | — |
|---|
| 2026.09.23 | — | — | — | ₩110,883 | — | — |
|---|
| 2026.09.22 | ₩110,189 | ₩113,528 | ₩110,609 | ₩111,417 | +1.12% | 16.3만 |
|---|
| 2026.09.21 | ₩113,127 | ₩113,902 | ₩110,296 | ₩112,099 | -0.91% | 16.5만 |
|---|
| 2026.09.18 | ₩115,785 | ₩115,785 | ₩111,564 | ₩113,902 | -1.63% | 58.6만 |
|---|
| 2026.09.17 | ₩114,222 | ₩117,628 | ₩113,862 | ₩115,999 | +1.56% | 23.7만 |
|---|
| 2026.09.16 | — | — | — | ₩114,489 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩119,271 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩116,159 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩121,007 | — | — |
|---|
| 2026.08.27 | ₩116,546 | ₩123,612 | ₩115,972 | ₩122,423 | +5.04% | 20.1만 |
|---|
| 2026.08.26 | ₩115,224 | ₩116,907 | ₩113,274 | ₩116,853 | +1.41% | 16.4만 |
|---|
| 2026.08.25 | ₩116,386 | ₩118,723 | ₩115,611 | ₩117,161 | +0.67% | 19.5만 |
|---|
| 2026.08.24 | ₩121,274 | ₩121,875 | ₩114,957 | ₩118,389 | -2.38% | 19.5만 |
|---|
| 2026.08.21 | ₩123,398 | ₩125,201 | ₩120,526 | ₩123,425 | +0.02% | 20.3만 |
|---|
| 2026.08.20 | ₩123,759 | ₩125,655 | ₩120,233 | ₩122,637 | -0.91% | 19.9만 |
|---|
| 2026.08.19 | ₩127,031 | ₩127,325 | ₩121,715 | ₩122,556 | -3.52% | 19.4만 |
|---|
| 2026.08.18 | ₩130,904 | ₩130,904 | ₩125,174 | ₩125,361 | -4.23% | 22.5만 |
|---|
| 2026.08.17 | ₩126,617 | ₩129,942 | ₩125,548 | ₩129,168 | +2.01% | 20.8만 |
|---|
| 2026.08.14 | ₩123,745 | ₩126,176 | ₩122,583 | ₩125,775 | +1.64% | 16.6만 |
|---|
| 2026.08.13 | ₩118,002 | ₩122,490 | ₩115,411 | ₩122,009 | +3.40% | 21.8만 |
|---|
| 2026.08.12 | ₩117,067 | ₩119,979 | ₩114,650 | ₩119,805 | +2.34% | 21.4만 |
|---|
| 2026.08.11 | ₩119,912 | ₩120,259 | ₩116,907 | ₩117,762 | -1.79% | 17만 |
|---|
| 2026.08.10 | ₩111,297 | ₩120,206 | ₩111,030 | ₩119,939 | +7.76% | 25.9만 |
|---|
| 2026.08.07 | ₩109,548 | ₩111,618 | ₩108,439 | ₩108,973 | -0.52% | 15.8만 |
|---|
| 2026.08.06 | ₩106,850 | ₩113,180 | ₩106,850 | ₩111,003 | +3.89% | 39.9만 |
|---|
| 2026.08.05 | ₩111,711 | ₩113,474 | ₩104,940 | ₩104,966 | -6.04% | 36.7만 |
|---|
| 2026.08.04 | ₩109,494 | ₩113,982 | ₩109,494 | ₩111,644 | +1.96% | 35만 |
|---|
| 2026.08.03 | ₩109,147 | ₩112,700 | ₩108,078 | ₩112,513 | +3.08% | 27만 |
|---|
| 2026.07.31 | ₩111,417 | ₩114,984 | ₩109,521 | ₩114,423 | +2.70% | 35.6만 |
|---|
| 2026.07.30 | ₩108,185 | ₩110,496 | ₩106,449 | ₩109,788 | +1.48% | 33.9만 |
|---|
| 2026.07.29 | ₩108,826 | ₩109,174 | ₩103,203 | ₩105,861 | -2.72% | 39.2만 |
|---|
| 2026.07.28 | ₩104,245 | ₩105,047 | ₩100,679 | ₩101,026 | -3.09% | 34.3만 |
|---|
| 2026.07.27 | ₩108,105 | ₩111,217 | ₩104,138 | ₩105,047 | -2.83% | 38만 |
|---|
| 2026.07.24 | ₩112,953 | ₩114,503 | ₩110,336 | ₩111,351 | -1.42% | 17만 |
|---|
| 2026.07.23 | ₩116,039 | ₩117,294 | ₩111,164 | ₩112,513 | -3.04% | 21.4만 |
|---|
| 2026.07.22 | ₩114,196 | ₩115,745 | ₩112,232 | ₩113,768 | -0.37% | 16.9만 |
|---|
| 2026.07.21 | ₩111,658 | ₩113,902 | ₩107,891 | ₩113,154 | +1.34% | 15.7만 |
|---|
| 2026.07.20 | ₩110,255 | ₩113,154 | ₩109,654 | ₩110,322 | +0.06% | 27.1만 |
|---|
| 2026.07.17 | ₩110,135 | ₩113,488 | ₩108,666 | ₩112,045 | +1.73% | 21.4만 |
|---|
| 2026.07.16 | ₩110,282 | ₩112,246 | ₩108,800 | ₩110,402 | +0.11% | 25.9만 |
|---|
| 2026.07.15 | ₩113,074 | ₩113,367 | ₩107,678 | ₩110,109 | -2.62% | 15.8만 |
|---|
| 2026.07.14 | ₩113,741 | ₩115,665 | ₩110,496 | ₩111,591 | -1.89% | 23.6만 |
|---|
| 2026.07.13 | ₩110,269 | ₩113,127 | ₩110,269 | ₩111,738 | +1.33% | 24만 |
|---|
| 2026.07.10 | ₩108,239 | ₩109,801 | ₩106,395 | ₩109,641 | +1.30% | 18만 |
|---|
| 2026.07.09 | ₩108,412 | ₩108,412 | ₩104,753 | ₩107,224 | -1.10% | 30.2만 |
|---|
| 2026.07.08 | ₩105,220 | ₩109,574 | ₩105,220 | ₩107,811 | +2.46% | 37.3만 |
|---|
| 2026.07.07 | ₩102,910 | ₩106,048 | ₩102,175 | ₩104,299 | +1.35% | 27.3만 |
|---|
| 2026.07.06 | ₩102,950 | ₩105,674 | ₩100,893 | ₩101,948 | -0.97% | 26만 |
|---|
| 2026.07.02 | ₩104,913 | ₩107,598 | ₩103,217 | ₩103,991 | -0.88% | 25.7만 |
|---|
| 2026.07.01 | ₩111,457 | ₩114,863 | ₩102,175 | ₩103,350 | -7.27% | 52.8만 |
|---|
| 2026.06.30 | ₩112,940 | ₩114,690 | ₩111,885 | ₩112,205 | -0.65% | 32.2만 |
|---|
| 2026.06.29 | ₩110,336 | ₩113,661 | ₩109,027 | ₩111,872 | +1.39% | 25.3만 |
|---|
| 2026.06.26 | ₩110,856 | ₩111,391 | ₩107,958 | ₩110,336 | -0.47% | 44.1만 |
|---|
| 2026.06.25 | ₩109,387 | ₩113,020 | ₩107,891 | ₩112,366 | +2.72% | 21만 |
|---|
| 2026.06.24 | ₩111,511 | ₩112,339 | ₩108,506 | ₩109,294 | -1.99% | 33만 |
|---|
| 2026.06.23 | ₩113,501 | ₩117,147 | ₩113,501 | ₩115,544 | +1.80% | 18.2만 |
|---|
| 2026.06.22 | ₩116,386 | ₩117,147 | ₩112,406 | ₩115,812 | -0.49% | 30.5만 |
|---|
| 2026.06.18 | ₩118,843 | ₩118,843 | ₩111,551 | ₩116,279 | -2.16% | 52.8만 |
|---|
| 2026.06.17 | ₩122,263 | ₩123,438 | ₩118,042 | ₩119,071 | -2.61% | 33.2만 |
|---|
| 2026.06.16 | ₩125,148 | ₩127,685 | ₩121,435 | ₩121,809 | -2.67% | 27.5만 |
|---|
| 2026.06.15 | ₩130,316 | ₩132,761 | ₩126,590 | ₩126,857 | -2.65% | 30.5만 |
|---|
| 2026.06.12 | ₩134,056 | ₩138,677 | ₩131,398 | ₩135,739 | +1.26% | 25.1만 |
|---|
| 2026.06.11 | ₩140,107 | ₩141,576 | ₩134,577 | ₩136,086 | -2.87% | 20.9만 |
|---|
| 2026.06.10 | ₩131,131 | ₩138,731 | ₩129,902 | ₩137,395 | +4.78% | 32.3만 |
|---|
| 2026.06.09 | ₩133,455 | ₩133,455 | ₩124,226 | ₩128,821 | -3.47% | 40.8만 |
|---|
| 2026.06.08 | ₩130,597 | ₩135,218 | ₩130,597 | ₩133,388 | +2.14% | 20.6만 |
|---|
| 2026.06.05 | ₩134,056 | ₩134,070 | ₩127,258 | ₩128,126 | -4.42% | 34.7만 |
|---|
| 2026.06.04 | ₩125,441 | ₩135,459 | ₩125,441 | ₩135,018 | +7.63% | 31.8만 |
|---|
| 2026.06.03 | ₩127,338 | ₩128,660 | ₩123,612 | ₩128,593 | +0.99% | 31.1만 |
|---|
| 2026.06.02 | ₩123,077 | ₩128,033 | ₩123,077 | ₩126,056 | +2.42% | 21.3만 |
|---|
| 2026.06.01 | ₩127,111 | ₩127,899 | ₩123,077 | ₩123,478 | -2.86% | 30만 |
|---|
| 2026.05.29 | ₩123,064 | ₩125,335 | ₩121,742 | ₩123,718 | +0.53% | 36.8만 |
|---|
| 2026.05.28 | ₩131,692 | ₩132,520 | ₩123,812 | ₩124,587 | -5.40% | 35.2만 |
|---|
| 2026.05.27 | ₩133,829 | ₩135,205 | ₩130,330 | ₩130,410 | -2.55% | 28.5만 |
|---|
| 2026.05.26 | ₩139,078 | ₩142,858 | ₩135,392 | ₩136,581 | -1.80% | 25.1만 |
|---|
| 2026.05.22 | ₩140,667 | ₩140,948 | ₩136,621 | ₩140,788 | +0.09% | 17.5만 |
|---|
| 2026.05.21 | ₩144,047 | ₩147,479 | ₩137,342 | ₩139,652 | -3.05% | 22.2만 |
|---|
| 2026.05.20 | ₩144,327 | ₩148,053 | ₩141,108 | ₩142,310 | -1.40% | 21.6만 |
|---|
| 2026.05.19 | ₩149,376 | ₩150,257 | ₩142,965 | ₩144,634 | -3.17% | 25.5만 |
|---|
| 2026.05.18 | ₩140,948 | ₩150,792 | ₩140,427 | ₩147,760 | +4.83% | 46.7만 |
|---|
| 2026.05.15 | ₩137,662 | ₩141,389 | ₩135,405 | ₩140,601 | +2.13% | 24.6만 |
|---|
| 2026.05.14 | ₩134,711 | ₩140,213 | ₩134,230 | ₩138,464 | +2.79% | 23.8만 |
|---|
| 2026.05.13 | ₩136,394 | ₩136,394 | ₩132,654 | ₩135,365 | -0.75% | 31.3만 |
|---|
| 2026.05.12 | ₩134,257 | ₩136,447 | ₩132,240 | ₩136,193 | +1.44% | 19.4만 |
|---|
| 2026.05.11 | ₩132,186 | ₩135,833 | ₩132,106 | ₩133,762 | +1.19% | 19.5만 |
|---|
| 2026.05.08 | ₩129,034 | ₩131,705 | ₩126,697 | ₩130,089 | +0.82% | 27.7만 |
|---|
| 2026.05.07 | ₩133,068 | ₩133,228 | ₩125,775 | ₩128,914 | -3.12% | 35.6만 |
|---|
| 2026.05.06 | ₩133,655 | ₩138,344 | ₩130,744 | ₩132,801 | -0.64% | 39.5만 |
|---|
| 2026.05.05 | ₩137,783 | ₩141,309 | ₩136,687 | ₩140,614 | +2.06% | 29.2만 |
|---|
| 2026.05.04 | ₩135,445 | ₩138,517 | ₩133,829 | ₩138,517 | +2.27% | 31만 |
|---|
| 2026.05.01 | ₩135,071 | ₩137,849 | ₩134,243 | ₩134,858 | -0.16% | 29.9만 |
|---|
| 2026.04.30 | ₩138,571 | ₩139,786 | ₩133,014 | ₩137,048 | -1.10% | 46만 |
|---|
| 2026.04.29 | ₩125,749 | ₩140,467 | ₩125,548 | ₩139,145 | +10.65% | 75.3만 |
|---|
| 2026.04.28 | ₩122,289 | ₩127,031 | ₩120,874 | ₩125,041 | +2.25% | 50.3만 |
|---|
| 2026.04.27 | ₩121,261 | ₩123,358 | ₩118,283 | ₩121,141 | -0.10% | 26만 |
|---|
| 2026.04.24 | ₩118,149 | ₩120,927 | ₩115,905 | ₩120,059 | +1.62% | 40.5만 |
|---|
| 2026.04.23 | ₩116,012 | ₩118,937 | ₩115,531 | ₩118,256 | +1.93% | 37.6만 |
|---|
| 2026.04.22 | ₩112,473 | ₩115,825 | ₩112,192 | ₩115,544 | +2.73% | 36만 |
|---|
| 2026.04.21 | ₩106,876 | ₩111,097 | ₩106,876 | ₩110,616 | +3.50% | 32만 |
|---|
| 2026.04.20 | ₩106,556 | ₩107,731 | ₩103,724 | ₩105,821 | -0.69% | 29.3만 |
|---|
| 2026.04.17 | ₩105,514 | ₩107,798 | ₩102,295 | ₩106,208 | +0.66% | 53.3만 |
|---|
| 2026.04.16 | ₩108,185 | ₩111,484 | ₩107,918 | ₩109,841 | +1.53% | 29.5만 |
|---|
| 2026.04.15 | ₩105,768 | ₩109,521 | ₩104,539 | ₩107,972 | +2.08% | 24.9만 |
|---|
| 2026.04.14 | ₩112,740 | ₩112,740 | ₩105,100 | ₩105,955 | -6.02% | 35.2만 |
|---|
| 2026.04.13 | ₩108,239 | ₩113,407 | ₩107,624 | ₩113,020 | +4.42% | 27.9만 |
|---|
| 2026.04.10 | ₩108,933 | ₩112,446 | ₩106,850 | ₩107,143 | -1.64% | 19.7만 |
|---|
| 2026.04.09 | ₩111,658 | ₩114,129 | ₩110,189 | ₩110,750 | -0.81% | 27.3만 |
|---|
| 2026.04.08 | ₩107,798 | ₩112,539 | ₩103,390 | ₩111,751 | +3.67% | 38.2만 |
|---|
| 2026.04.07 | ₩110,856 | ₩114,596 | ₩110,242 | ₩112,152 | +1.17% | 33.4만 |
|---|
| 2026.04.06 | ₩106,582 | ₩111,190 | ₩106,556 | ₩109,788 | +3.01% | 24만 |
|---|
| 2026.04.02 | ₩108,359 | ₩112,820 | ₩104,299 | ₩106,836 | -1.41% | 48.2만 |
|---|
| 2026.04.01 | ₩113,822 | ₩114,062 | ₩103,991 | ₩105,968 | -6.90% | 65.1만 |
|---|
| 2026.03.31 | ₩118,416 | ₩121,141 | ₩113,100 | ₩114,943 | -2.93% | 37.2만 |
|---|
| 2026.03.30 | ₩123,264 | ₩123,385 | ₩115,344 | ₩116,773 | -5.27% | 24.6만 |
|---|
| 2026.03.27 | ₩119,124 | ₩122,877 | ₩118,643 | ₩119,672 | +0.46% | 23.1만 |
|---|
| 2026.03.26 | ₩117,134 | ₩119,765 | ₩115,291 | ₩119,485 | +2.01% | 27.4만 |
|---|
| 2026.03.25 | ₩114,409 | ₩118,349 | ₩114,409 | ₩116,853 | +2.14% | 27.8만 |
|---|
| 2026.03.24 | ₩113,701 | ₩116,586 | ₩112,192 | ₩114,850 | +1.01% | 27만 |
|---|
| 2026.03.23 | ₩105,207 | ₩115,291 | ₩105,207 | ₩113,514 | +7.90% | 53.3만 |
|---|
| 2026.03.20 | ₩107,237 | ₩108,319 | ₩104,552 | ₩106,810 | -0.40% | 46.9만 |
|---|
| 2026.03.19 | ₩103,925 | ₩110,162 | ₩103,925 | ₩106,796 | +2.76% | 31.5만 |
|---|
| 2026.03.18 | ₩106,850 | ₩108,359 | ₩104,419 | ₩105,220 | -1.53% | 38.4만 |
|---|
| 2026.03.17 | ₩103,003 | ₩108,159 | ₩102,843 | ₩106,649 | +3.54% | 33.4만 |
|---|
| 2026.03.16 | ₩102,509 | ₩104,152 | ₩99,611 | ₩101,547 | -0.94% | 24.6만 |
|---|
| 2026.03.13 | ₩100,879 | ₩103,123 | ₩98,983 | ₩102,295 | +1.40% | 30.3만 |
|---|
| 2026.03.12 | ₩104,178 | ₩104,205 | ₩98,462 | ₩100,986 | -3.06% | 51.9만 |
|---|
| 2026.03.11 | ₩106,395 | ₩110,189 | ₩104,819 | ₩105,140 | -1.18% | 34.4만 |
|---|
| 2026.03.10 | ₩107,250 | ₩110,870 | ₩105,514 | ₩107,972 | +0.67% | 39만 |
|---|
| 2026.03.09 | ₩105,688 | ₩109,361 | ₩103,831 | ₩108,359 | +2.53% | 36.9만 |
|---|
| 2026.03.06 | ₩103,991 | ₩106,342 | ₩102,148 | ₩105,153 | +1.12% | 30.1만 |
|---|
| 2026.03.05 | ₩106,142 | ₩106,449 | ₩100,345 | ₩104,152 | -1.87% | 36만 |
|---|
| 2026.03.04 | ₩101,507 | ₩106,315 | ₩100,465 | ₩106,249 | +4.67% | 45.7만 |
|---|
| 2026.03.03 | ₩100,626 | ₩104,726 | ₩98,836 | ₩102,308 | +1.67% | 44.4만 |
|---|
| 2026.03.02 | ₩107,050 | ₩109,922 | ₩99,530 | ₩102,709 | -4.05% | 43.7만 |
|---|
| 2026.02.27 | ₩105,127 | ₩105,180 | ₩101,908 | ₩104,339 | -0.75% | 45.5만 |
|---|
| 2026.02.26 | ₩101,454 | ₩105,127 | ₩100,786 | ₩103,911 | +2.42% | 35.9만 |
|---|
| 2026.02.25 | ₩107,023 | ₩107,117 | ₩102,950 | ₩104,112 | -2.72% | 39.9만 |
|---|
| 2026.02.24 | ₩104,966 | ₩106,128 | ₩102,015 | ₩103,871 | -1.04% | 40.7만 |
|---|
| 2026.02.23 | ₩103,965 | ₩107,277 | ₩103,110 | ₩103,617 | -0.33% | 36.4만 |
|---|
| 2026.02.20 | ₩100,145 | ₩104,526 | ₩99,570 | ₩104,432 | +4.28% | 35.3만 |
|---|
| 2026.02.19 | ₩101,721 | ₩102,629 | ₩99,798 | ₩102,322 | +0.59% | 44.8만 |
|---|
| 2026.02.18 | ₩98,088 | ₩100,933 | ₩96,953 | ₩100,572 | +2.53% | 68.5만 |
|---|
| 2026.02.17 | ₩92,599 | ₩96,832 | ₩90,715 | ₩96,044 | +3.72% | 93.6만 |
|---|
| 2026.02.13 | ₩84,839 | ₩94,201 | ₩84,839 | ₩90,956 | +7.21% | 52만 |
|---|
| 2026.02.12 | ₩88,819 | ₩92,158 | ₩83,062 | ₩85,319 | -3.94% | 90.4만 |
|---|
| 2026.02.11 | ₩93,066 | ₩95,457 | ₩91,316 | ₩94,669 | +1.72% | 40.5만 |
|---|
| 2026.02.10 | ₩94,028 | ₩94,108 | ₩90,488 | ₩91,276 | -2.93% | 34.1만 |
|---|
| 2026.02.09 | ₩94,321 | ₩96,245 | ₩93,093 | ₩94,054 | -0.28% | 26.6만 |
|---|
| 2026.02.06 | ₩89,406 | ₩93,854 | ₩89,406 | ₩93,200 | +4.24% | 35만 |
|---|
| 2026.02.05 | ₩89,006 | ₩90,595 | ₩86,388 | ₩89,340 | +0.38% | 26.7만 |
|---|
| 2026.02.04 | ₩92,572 | ₩94,228 | ₩89,219 | ₩91,677 | -0.97% | 32.9만 |
|---|
| 2026.02.03 | ₩90,154 | ₩93,106 | ₩89,540 | ₩92,265 | +2.34% | 41.2만 |
|---|
| 2026.02.02 | ₩85,653 | ₩90,275 | ₩84,451 | ₩88,325 | +3.12% | 27.5만 |
|---|
| 2026.01.30 | ₩88,298 | ₩90,007 | ₩86,655 | ₩89,273 | +1.10% | 27.7만 |
|---|
| 2026.01.29 | ₩91,744 | ₩94,308 | ₩88,365 | ₩89,567 | -2.37% | 34.5만 |
|---|
| 2026.01.28 | ₩91,143 | ₩91,517 | ₩87,296 | ₩88,244 | -3.18% | 24.1만 |
|---|
| 2026.01.27 | ₩90,154 | ₩91,356 | ₩88,979 | ₩89,834 | -0.36% | 23.8만 |
|---|
| 2026.01.26 | ₩88,418 | ₩89,406 | ₩86,815 | ₩88,605 | +0.21% | 29.3만 |
|---|
| 2026.01.23 | ₩88,952 | ₩91,089 | ₩86,535 | ₩86,762 | -2.46% | 33만 |
|---|
| 2026.01.22 | ₩87,163 | ₩88,872 | ₩85,800 | ₩86,895 | -0.31% | 27.4만 |
|---|
| 2026.01.21 | ₩84,598 | ₩88,939 | ₩84,598 | ₩87,870 | +3.87% | 35.9만 |
|---|
| 2026.01.20 | ₩83,009 | ₩84,144 | ₩80,805 | ₩83,116 | +0.13% | 34.2만 |
|---|
| 2026.01.16 | ₩84,358 | ₩84,358 | ₩82,274 | ₩82,889 | -1.74% | 20.4만 |
|---|
| 2026.01.15 | ₩83,476 | ₩84,051 | ₩81,793 | ₩82,648 | -0.99% | 50.3만 |
|---|
| 2026.01.14 | ₩84,278 | ₩86,789 | ₩83,369 | ₩84,745 | +0.55% | 31.4만 |
|---|
| 2026.01.13 | ₩82,782 | ₩84,104 | ₩82,221 | ₩83,076 | +0.35% | 22.9만 |
|---|
| 2026.01.12 | ₩84,571 | ₩84,879 | ₩79,883 | ₩80,752 | -4.52% | 32.9만 |
|---|
| 2026.01.09 | ₩86,829 | ₩87,724 | ₩83,196 | ₩84,692 | -2.46% | 37.8만 |
|---|
| 2026.01.08 | ₩80,872 | ₩87,523 | ₩80,872 | ₩86,415 | +6.85% | 74만 |
|---|
| 2026.01.07 | ₩80,538 | ₩82,955 | ₩79,964 | ₩80,939 | +0.50% | 54.9만 |
|---|
| 2026.01.06 | ₩78,802 | ₩81,740 | ₩77,933 | ₩81,166 | +3.00% | 48.6만 |
|---|
| 2026.01.05 | ₩77,893 | ₩78,641 | ₩73,713 | ₩77,800 | -0.12% | 64만 |
|---|
| 2026.01.02 | ₩72,658 | ₩75,463 | ₩71,389 | ₩73,993 | +1.84% | 31.8만 |
|---|
| 2025.12.31 | ₩73,873 | ₩74,354 | ₩71,282 | ₩72,524 | -1.83% | 34.3만 |
|---|
| 2025.12.30 | ₩71,269 | ₩73,993 | ₩71,269 | ₩73,740 | +3.47% | 24.4만 |
|---|
| 2025.12.29 | ₩70,414 | ₩71,963 | ₩70,414 | ₩71,189 | +1.10% | 15.9만 |
|---|
| 2025.12.26 | ₩70,187 | ₩71,028 | ₩69,546 | ₩70,307 | +0.17% | 14.5만 |
|---|
| 2025.12.24 | ₩69,693 | ₩70,775 | ₩68,998 | ₩70,708 | +1.46% | 8.4만 |
|---|
| 2025.12.23 | ₩70,133 | ₩70,668 | ₩68,931 | ₩69,786 | -0.50% | 22만 |
|---|
| 2025.12.22 | ₩69,613 | ₩71,776 | ₩68,878 | ₩69,292 | -0.46% | 21만 |
|---|
| 2025.12.19 | ₩68,691 | ₩69,933 | ₩67,916 | ₩68,464 | -0.33% | 63.2만 |
|---|
| 2025.12.18 | ₩71,456 | ₩72,137 | ₩65,566 | ₩68,304 | -4.41% | 36.5만 |
|---|
| 2025.12.17 | ₩67,142 | ₩68,544 | ₩65,445 | ₩67,849 | +1.05% | 34.2만 |
|---|
| 2025.12.16 | ₩71,295 | ₩71,295 | ₩65,753 | ₩66,861 | -6.22% | 53.7만 |
|---|
| 2025.12.15 | ₩73,780 | ₩74,608 | ₩71,469 | ₩71,509 | -3.08% | 48.7만 |
|---|
| 2025.12.12 | ₩76,317 | ₩76,918 | ₩72,364 | ₩72,965 | -4.39% | 20만 |
|---|
| 2025.12.11 | ₩75,329 | ₩77,239 | ₩73,459 | ₩76,224 | +1.19% | 21만 |
|---|
| 2025.12.10 | ₩73,820 | ₩77,987 | ₩73,112 | ₩76,210 | +3.24% | 33.9만 |
|---|
| 2025.12.09 | ₩73,953 | ₩75,783 | ₩73,953 | ₩75,209 | +1.70% | 21.7만 |
|---|
| 2025.12.08 | ₩77,706 | ₩78,388 | ₩73,326 | ₩73,579 | -5.31% | 30만 |
|---|
| 2025.12.05 | ₩75,663 | ₩78,802 | ₩75,663 | ₩78,027 | +3.12% | 45.7만 |
|---|
| 2025.12.04 | ₩73,553 | ₩76,317 | ₩72,003 | ₩76,010 | +3.34% | 40.5만 |
|---|
| 2025.12.03 | ₩67,302 | ₩74,047 | ₩67,061 | ₩73,366 | +9.01% | 82.4만 |
|---|
| 2025.12.02 | ₩68,464 | ₩68,731 | ₩66,768 | ₩66,888 | -2.30% | 54.5만 |
|---|
| 2025.12.01 | ₩66,874 | ₩68,731 | ₩66,581 | ₩68,704 | +2.74% | 36.1만 |
|---|
| 2025.11.28 | ₩66,781 | ₩67,622 | ₩65,779 | ₩66,607 | -0.26% | 14.5만 |
|---|
| 2025.11.26 | ₩66,113 | ₩67,636 | ₩65,566 | ₩66,581 | +0.71% | 24.8만 |
|---|
| 2025.11.25 | ₩61,893 | ₩67,409 | ₩60,771 | ₩67,182 | +8.55% | 48.3만 |
|---|
| 2025.11.24 | ₩61,051 | ₩62,961 | ₩60,236 | ₩62,173 | +1.84% | 48.3만 |
|---|
| 2025.11.21 | ₩61,332 | ₩62,494 | ₩60,009 | ₩61,692 | +0.59% | 62.6만 |
|---|
| 2025.11.20 | ₩63,001 | ₩64,791 | ₩60,837 | ₩61,759 | -1.97% | 32.8만 |
|---|
| 2025.11.19 | ₩60,864 | ₩62,894 | ₩58,821 | ₩62,160 | +2.13% | 69.3만 |
|---|
| 2025.11.18 | ₩61,492 | ₩63,522 | ₩61,492 | ₩62,574 | +1.76% | 57.4만 |
|---|
| 2025.11.17 | ₩66,113 | ₩67,155 | ₩62,120 | ₩63,282 | -4.28% | 35만 |
|---|
| 2025.11.14 | ₩64,030 | ₩66,661 | ₩63,095 | ₩65,940 | +2.98% | 18.1만 |
|---|
| 2025.11.13 | ₩64,738 | ₩66,127 | ₩63,389 | ₩64,884 | +0.23% | 38.8만 |
|---|
| 2025.11.12 | ₩68,918 | ₩69,880 | ₩64,497 | ₩64,697 | -6.12% | 31.8만 |
|---|
| 2025.11.11 | ₩70,080 | ₩72,270 | ₩68,878 | ₩69,172 | -1.30% | 38.9만 |
|---|
| 2025.11.10 | ₩70,654 | ₩70,841 | ₩68,477 | ₩69,613 | -1.47% | 27.4만 |
|---|
| 2025.11.07 | ₩68,704 | ₩69,853 | ₩66,300 | ₩68,851 | +0.21% | 28.1만 |
|---|
| 2025.11.06 | ₩68,905 | ₩70,254 | ₩67,142 | ₩68,971 | +0.10% | 31.7만 |
|---|
| 2025.11.05 | ₩70,120 | ₩71,589 | ₩68,865 | ₩69,239 | -1.26% | 33.4만 |
|---|
| 2025.11.04 | ₩69,960 | ₩71,309 | ₩68,117 | ₩69,172 | -1.13% | 40.4만 |
|---|
| 2025.11.03 | ₩65,966 | ₩73,619 | ₩65,445 | ₩71,990 | +9.13% | 63.9만 |
|---|
| 2025.10.31 | ₩66,273 | ₩66,273 | ₩63,616 | ₩64,804 | -2.22% | 31.5만 |
|---|
| 2025.10.30 | ₩69,893 | ₩71,883 | ₩65,739 | ₩65,899 | -5.71% | 59.2만 |
|---|
| 2025.10.29 | ₩66,514 | ₩69,586 | ₩65,365 | ₩69,426 | +4.38% | 93.6만 |
|---|
| 2025.10.28 | ₩63,108 | ₩63,642 | ₩61,318 | ₩63,001 | -0.17% | 32만 |
|---|
| 2025.10.27 | ₩64,778 | ₩64,831 | ₩62,146 | ₩63,108 | -2.58% | 21.5만 |
|---|
| 2025.10.24 | ₩61,706 | ₩64,684 | ₩61,706 | ₩63,228 | +2.47% | 32.9만 |
|---|
| 2025.10.23 | ₩58,166 | ₩62,320 | ₩57,979 | ₩61,946 | +6.50% | 50만 |
|---|
| 2025.10.22 | ₩54,974 | ₩56,937 | ₩54,467 | ₩55,695 | +1.31% | 27.6만 |
|---|
| 2025.10.21 | ₩54,867 | ₩56,296 | ₩54,159 | ₩54,694 | -0.32% | 32.4만 |
|---|
| 2025.10.20 | ₩53,679 | ₩55,428 | ₩53,211 | ₩54,760 | +2.02% | 35.5만 |
|---|
| 2025.10.17 | ₩53,371 | ₩54,627 | ₩52,383 | ₩53,265 | -0.20% | 27.8만 |
|---|
| 2025.10.16 | ₩52,997 | ₩54,440 | ₩52,330 | ₩53,852 | +1.61% | 23.7만 |
|---|
| 2025.10.15 | ₩54,213 | ₩55,295 | ₩52,436 | ₩52,704 | -2.78% | 46.3만 |
|---|
| 2025.10.14 | ₩52,290 | ₩54,159 | ₩52,290 | ₩53,545 | +2.40% | 19.3만 |
|---|
| 2025.10.13 | ₩50,727 | ₩54,520 | ₩49,698 | ₩54,106 | +6.66% | 33.9만 |
|---|
| 2025.10.10 | ₩54,533 | ₩56,096 | ₩48,964 | ₩49,405 | -9.40% | 64.1만 |
|---|
| 2025.10.09 | ₩58,340 | ₩59,248 | ₩54,987 | ₩55,709 | -4.51% | 28만 |
|---|
| 2025.10.08 | ₩59,195 | ₩59,275 | ₩56,884 | ₩57,605 | -2.69% | 23.5만 |
|---|
| 2025.10.07 | ₩59,756 | ₩61,839 | ₩58,019 | ₩58,487 | -2.12% | 32.5만 |
|---|
| 2025.10.06 | ₩58,767 | ₩60,530 | ₩57,432 | ₩59,542 | +1.32% | 34.2만 |
|---|
| 2025.10.03 | ₩55,402 | ₩57,632 | ₩55,028 | ₩57,138 | +3.13% | 48.1만 |
|---|
| 2025.10.02 | ₩54,320 | ₩55,922 | ₩54,213 | ₩54,747 | +0.79% | 28.5만 |
|---|
| 2025.10.01 | ₩53,839 | ₩56,403 | ₩53,238 | ₩55,575 | +3.23% | 23.5만 |
|---|
| 2025.09.30 | ₩54,440 | ₩55,201 | ₩52,236 | ₩54,587 | +0.27% | 39.2만 |
|---|
| 2025.09.29 | ₩55,321 | ₩55,829 | ₩54,627 | ₩55,375 | +0.10% | 48.7만 |
|---|
| 2025.09.26 | ₩53,705 | ₩57,165 | ₩53,705 | ₩55,655 | +3.63% | 35.7만 |
|---|
| 2025.09.25 | ₩53,425 | ₩54,560 | ₩52,383 | ₩53,425 | 0.00% | 37.3만 |
|---|
| 2025.09.24 | ₩56,016 | ₩56,550 | ₩54,520 | ₩54,547 | -2.62% | 37.5만 |
|---|
| 2025.09.23 | ₩52,530 | ₩57,472 | ₩52,490 | ₩54,573 | +3.89% | 59.7만 |
|---|
| 2025.09.22 | ₩50,099 | ₩52,770 | ₩48,910 | ₩51,795 | +3.39% | 52.8만 |
|---|
| 2025.09.19 | ₩52,089 | ₩52,757 | ₩50,193 | ₩50,246 | -3.54% | 95.1만 |
|---|
| 2025.09.18 | ₩54,961 | ₩54,987 | ₩52,236 | ₩52,423 | -4.62% | 43.4만 |
|---|
| 2025.09.17 | ₩55,041 | ₩56,510 | ₩53,305 | ₩54,106 | -1.70% | 46만 |
|---|
| 2025.09.16 | ₩55,655 | ₩57,218 | ₩54,987 | ₩55,629 | -0.05% | 42.5만 |
|---|
| 2025.09.15 | ₩57,592 | ₩57,632 | ₩54,614 | ₩55,495 | -3.64% | 49.8만 |
|---|
| 2025.09.12 | ₩57,712 | ₩58,781 | ₩56,029 | ₩56,577 | -1.97% | 69.8만 |
|---|
| 2025.09.11 | ₩55,655 | ₩57,205 | ₩54,760 | ₩56,764 | +1.99% | 79.4만 |
|---|
| 2025.09.10 | ₩54,413 | ₩56,724 | ₩54,199 | ₩56,724 | +4.25% | 49.5만 |
|---|
| 2025.09.09 | ₩52,436 | ₩53,972 | ₩52,436 | ₩53,759 | +2.52% | 47.9만 |
|---|
| 2025.09.08 | ₩51,729 | ₩52,677 | ₩50,700 | ₩52,236 | +0.98% | 39.1만 |
|---|
| 2025.09.05 | ₩50,112 | ₩52,423 | ₩49,725 | ₩51,301 | +2.37% | 45만 |
|---|
| 2025.09.04 | ₩46,640 | ₩51,087 | ₩46,346 | ₩50,460 | +8.19% | 34.9만 |
|---|
| 2025.09.03 | ₩48,991 | ₩49,538 | ₩46,480 | ₩47,187 | -3.68% | 45.9만 |
|---|
| 2025.09.02 | ₩48,777 | ₩49,525 | ₩46,800 | ₩49,525 | +1.53% | 39.2만 |
|---|
| 2025.08.29 | ₩48,884 | ₩50,019 | ₩48,470 | ₩49,792 | +1.86% | 31.7만 |
|---|
| 2025.08.28 | ₩48,737 | ₩49,084 | ₩47,561 | ₩48,523 | -0.44% | 25.8만 |
|---|