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 | ₩108,788 | ₩110,501 | ₩107,838 | ₩107,919 | -0.80% | 18.9만 |
| 2026.10.08 | ₩109,042 | ₩110,153 | ₩107,531 | ₩109,109 | +0.06% | 16.7만 |
| 2026.10.07 | ₩109,310 | ₩110,527 | ₩105,136 | ₩107,143 | -1.98% | 24.6만 |
| 2026.10.06 | ₩111,250 | ₩112,093 | ₩108,267 | ₩108,654 | -2.33% | 17.2만 |
| 2026.10.05 | ₩107,758 | ₩112,708 | ₩106,461 | ₩111,250 | +3.24% | 15.9만 |
| 2026.10.02 | ₩105,457 | ₩108,160 | ₩104,012 | ₩106,541 | +1.03% | 14.2만 |
| 2026.10.01 | ₩103,865 | ₩107,491 | ₩103,009 | ₩106,795 | +2.82% | 20.5만 |
| 2026.09.30 | ₩104,681 | ₩105,738 | ₩101,899 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,507 |
| -0.17% |
| 26만 |
| 2026.09.29 | ₩103,638 | ₩105,310 | ₩102,849 | ₩103,384 | -0.25% | 19만 |
|---|
| 2026.09.28 | ₩110,434 | ₩110,434 | ₩105,738 | ₩106,246 | -3.79% | 14만 |
|---|
| 2026.09.25 | ₩109,939 | ₩111,945 | ₩107,317 | ₩108,802 | -1.03% | 17만 |
|---|
| 2026.09.24 | ₩111,892 | ₩112,494 | ₩109,845 | ₩111,022 | -0.78% | 15.6만 |
|---|
| 2026.09.23 | ₩112,427 | ₩112,427 | ₩109,966 | ₩111,062 | -1.21% | 16.2만 |
|---|
| 2026.09.22 | ₩110,367 | ₩113,711 | ₩110,367 | ₩111,598 | +1.12% | 16.3만 |
|---|
| 2026.09.21 | ₩113,310 | ₩114,086 | ₩110,474 | ₩112,280 | -0.91% | 16.5만 |
|---|
| 2026.09.18 | ₩115,972 | ₩115,972 | ₩111,745 | ₩114,086 | -1.63% | 58.6만 |
|---|
| 2026.09.17 | ₩114,407 | ₩117,818 | ₩114,046 | ₩116,186 | +1.56% | 23.7만 |
|---|
| 2026.09.16 | ₩118,046 | ₩119,143 | ₩112,909 | ₩114,675 | -2.86% | 23.8만 |
|---|
| 2026.09.15 | ₩116,641 | ₩120,213 | ₩116,641 | ₩119,464 | +2.42% | 23.2만 |
|---|
| 2026.09.14 | ₩121,778 | ₩121,778 | ₩113,604 | ₩116,347 | -4.46% | 27.9만 |
|---|
| 2026.09.11 | ₩119,678 | ₩122,501 | ₩119,678 | ₩121,203 | +1.27% | 16.3만 |
|---|
| 2026.09.10 | ₩124,347 | ₩124,347 | ₩118,273 | ₩121,203 | -2.53% | 22.3만 |
|---|
| 2026.09.09 | ₩124,440 | ₩125,818 | ₩119,410 | ₩121,123 | -2.67% | 18.4만 |
|---|
| 2026.09.08 | ₩124,253 | ₩126,554 | ₩122,581 | ₩122,902 | -1.09% | 19.1만 |
|---|
| 2026.09.04 | ₩122,501 | ₩122,501 | ₩119,129 | ₩121,524 | -0.80% | 21.9만 |
|---|
| 2026.09.03 | ₩128,440 | ₩129,444 | ₩123,544 | ₩124,373 | -3.17% | 17.4만 |
|---|
| 2026.09.02 | ₩124,360 | ₩129,644 | ₩122,822 | ₩127,905 | +2.85% | 27.7만 |
|---|
| 2026.09.01 | ₩127,036 | ₩128,922 | ₩122,955 | ₩124,748 | -1.80% | 22.6만 |
|---|
| 2026.08.31 | ₩122,634 | ₩127,223 | ₩121,738 | ₩125,270 | +2.15% | 34.5만 |
|---|
| 2026.08.28 | ₩121,444 | ₩124,266 | ₩121,243 | ₩122,688 | +1.02% | 21.7만 |
|---|
| 2026.08.27 | ₩116,735 | ₩123,812 | ₩116,159 | ₩122,621 | +5.04% | 20.1만 |
|---|
| 2026.08.26 | ₩115,410 | ₩117,096 | ₩113,457 | ₩117,042 | +1.41% | 16.4만 |
|---|
| 2026.08.25 | ₩116,574 | ₩118,915 | ₩115,798 | ₩117,350 | +0.67% | 19.5만 |
|---|
| 2026.08.24 | ₩121,470 | ₩122,072 | ₩115,143 | ₩118,581 | -2.38% | 19.5만 |
|---|
| 2026.08.21 | ₩123,597 | ₩125,403 | ₩120,721 | ₩123,624 | +0.02% | 20.3만 |
|---|
| 2026.08.20 | ₩123,959 | ₩125,858 | ₩120,427 | ₩122,835 | -0.91% | 19.9만 |
|---|
| 2026.08.19 | ₩127,236 | ₩127,531 | ₩121,912 | ₩122,755 | -3.52% | 19.4만 |
|---|
| 2026.08.18 | ₩131,116 | ₩131,116 | ₩125,377 | ₩125,564 | -4.23% | 22.5만 |
|---|
| 2026.08.17 | ₩126,822 | ₩130,153 | ₩125,751 | ₩129,377 | +2.01% | 20.8만 |
|---|
| 2026.08.14 | ₩123,945 | ₩126,380 | ₩122,781 | ₩125,979 | +1.64% | 16.6만 |
|---|
| 2026.08.13 | ₩118,193 | ₩122,688 | ₩115,598 | ₩122,206 | +3.40% | 21.8만 |
|---|
| 2026.08.12 | ₩117,256 | ₩120,173 | ₩114,835 | ₩119,999 | +2.34% | 21.4만 |
|---|
| 2026.08.11 | ₩120,106 | ₩120,454 | ₩117,096 | ₩117,952 | -1.79% | 17만 |
|---|
| 2026.08.10 | ₩111,477 | ₩120,400 | ₩111,210 | ₩120,133 | +7.76% | 25.9만 |
|---|
| 2026.08.07 | ₩109,725 | ₩111,798 | ₩108,614 | ₩109,149 | -0.52% | 15.8만 |
|---|
| 2026.08.06 | ₩107,022 | ₩113,363 | ₩107,022 | ₩111,183 | +3.89% | 39.9만 |
|---|
| 2026.08.05 | ₩111,892 | ₩113,658 | ₩105,109 | ₩105,136 | -6.04% | 36.7만 |
|---|
| 2026.08.04 | ₩109,671 | ₩114,166 | ₩109,671 | ₩111,825 | +1.96% | 35만 |
|---|
| 2026.08.03 | ₩109,323 | ₩112,882 | ₩108,253 | ₩112,695 | +3.08% | 27만 |
|---|
| 2026.07.31 | ₩111,598 | ₩115,169 | ₩109,698 | ₩114,608 | +2.70% | 35.6만 |
|---|
| 2026.07.30 | ₩108,360 | ₩110,675 | ₩106,621 | ₩109,966 | +1.48% | 33.9만 |
|---|
| 2026.07.29 | ₩109,002 | ₩109,350 | ₩103,370 | ₩106,032 | -2.72% | 39.2만 |
|---|
| 2026.07.28 | ₩104,414 | ₩105,216 | ₩100,842 | ₩101,190 | -3.09% | 34.3만 |
|---|
| 2026.07.27 | ₩108,280 | ₩111,397 | ₩104,307 | ₩105,216 | -2.83% | 38만 |
|---|
| 2026.07.24 | ₩113,136 | ₩114,688 | ₩110,514 | ₩111,531 | -1.42% | 17만 |
|---|
| 2026.07.23 | ₩116,226 | ₩117,484 | ₩111,343 | ₩112,695 | -3.04% | 21.4만 |
|---|
| 2026.07.22 | ₩114,380 | ₩115,932 | ₩112,414 | ₩113,952 | -0.37% | 16.9만 |
|---|
| 2026.07.21 | ₩111,838 | ₩114,086 | ₩108,066 | ₩113,337 | +1.34% | 15.7만 |
|---|
| 2026.07.20 | ₩110,434 | ₩113,337 | ₩109,832 | ₩110,501 | +0.06% | 27.1만 |
|---|
| 2026.07.17 | ₩110,313 | ₩113,671 | ₩108,842 | ₩112,226 | +1.73% | 21.4만 |
|---|
| 2026.07.16 | ₩110,460 | ₩112,427 | ₩108,976 | ₩110,581 | +0.11% | 25.9만 |
|---|
| 2026.07.15 | ₩113,256 | ₩113,551 | ₩107,852 | ₩110,287 | -2.62% | 15.8만 |
|---|
| 2026.07.14 | ₩113,925 | ₩115,852 | ₩110,675 | ₩111,772 | -1.89% | 23.6만 |
|---|
| 2026.07.13 | ₩110,447 | ₩113,310 | ₩110,447 | ₩111,919 | +1.33% | 24만 |
|---|
| 2026.07.10 | ₩108,414 | ₩109,979 | ₩106,568 | ₩109,818 | +1.30% | 18만 |
|---|
| 2026.07.09 | ₩108,588 | ₩108,588 | ₩104,922 | ₩107,397 | -1.10% | 30.2만 |
|---|
| 2026.07.08 | ₩105,390 | ₩109,751 | ₩105,390 | ₩107,986 | +2.46% | 37.3만 |
|---|
| 2026.07.07 | ₩103,076 | ₩106,220 | ₩102,340 | ₩104,467 | +1.35% | 27.3만 |
|---|
| 2026.07.06 | ₩103,116 | ₩105,845 | ₩101,056 | ₩102,113 | -0.97% | 26만 |
|---|
| 2026.07.02 | ₩105,083 | ₩107,772 | ₩103,384 | ₩104,160 | -0.88% | 25.7만 |
|---|
| 2026.07.01 | ₩111,638 | ₩115,049 | ₩102,340 | ₩103,517 | -7.27% | 52.8만 |
|---|
| 2026.06.30 | ₩113,123 | ₩114,875 | ₩112,066 | ₩112,387 | -0.65% | 32.2만 |
|---|
| 2026.06.29 | ₩110,514 | ₩113,845 | ₩109,203 | ₩112,052 | +1.39% | 25.3만 |
|---|
| 2026.06.26 | ₩111,036 | ₩111,571 | ₩108,133 | ₩110,514 | -0.47% | 44.1만 |
|---|
| 2026.06.25 | ₩109,564 | ₩113,203 | ₩108,066 | ₩112,547 | +2.72% | 21만 |
|---|
| 2026.06.24 | ₩111,691 | ₩112,521 | ₩108,681 | ₩109,471 | -1.99% | 33만 |
|---|
| 2026.06.23 | ₩113,685 | ₩117,337 | ₩113,685 | ₩115,731 | +1.80% | 18.2만 |
|---|
| 2026.06.22 | ₩116,574 | ₩117,337 | ₩112,588 | ₩115,999 | -0.49% | 30.5만 |
|---|
| 2026.06.18 | ₩119,036 | ₩119,036 | ₩111,731 | ₩116,467 | -2.16% | 52.8만 |
|---|
| 2026.06.17 | ₩122,460 | ₩123,638 | ₩118,233 | ₩119,263 | -2.61% | 33.2만 |
|---|
| 2026.06.16 | ₩125,350 | ₩127,892 | ₩121,631 | ₩122,006 | -2.67% | 27.5만 |
|---|
| 2026.06.15 | ₩130,527 | ₩132,975 | ₩126,795 | ₩127,062 | -2.65% | 30.5만 |
|---|
| 2026.06.12 | ₩134,273 | ₩138,902 | ₩131,611 | ₩135,959 | +1.26% | 25.1만 |
|---|
| 2026.06.11 | ₩140,333 | ₩141,805 | ₩134,795 | ₩136,306 | -2.87% | 20.9만 |
|---|
| 2026.06.10 | ₩131,343 | ₩138,955 | ₩130,112 | ₩137,617 | +4.78% | 32.3만 |
|---|
| 2026.06.09 | ₩133,671 | ₩133,671 | ₩124,427 | ₩129,029 | -3.47% | 40.8만 |
|---|
| 2026.06.08 | ₩130,808 | ₩135,437 | ₩130,808 | ₩133,604 | +2.14% | 20.6만 |
|---|
| 2026.06.05 | ₩134,273 | ₩134,286 | ₩127,464 | ₩128,333 | -4.42% | 34.7만 |
|---|
| 2026.06.04 | ₩125,644 | ₩135,678 | ₩125,644 | ₩135,236 | +7.63% | 31.8만 |
|---|
| 2026.06.03 | ₩127,544 | ₩128,868 | ₩123,812 | ₩128,801 | +0.99% | 31.1만 |
|---|
| 2026.06.02 | ₩123,276 | ₩128,240 | ₩123,276 | ₩126,260 | +2.42% | 21.3만 |
|---|
| 2026.06.01 | ₩127,317 | ₩128,106 | ₩123,276 | ₩123,678 | -2.86% | 30만 |
|---|
| 2026.05.29 | ₩123,263 | ₩125,537 | ₩121,939 | ₩123,919 | +0.53% | 36.8만 |
|---|
| 2026.05.28 | ₩131,905 | ₩132,735 | ₩124,012 | ₩124,788 | -5.40% | 35.2만 |
|---|
| 2026.05.27 | ₩134,046 | ₩135,423 | ₩130,541 | ₩130,621 | -2.55% | 28.5만 |
|---|
| 2026.05.26 | ₩139,303 | ₩143,089 | ₩135,611 | ₩136,801 | -1.80% | 25.1만 |
|---|
| 2026.05.22 | ₩140,895 | ₩141,176 | ₩136,842 | ₩141,015 | +0.09% | 17.5만 |
|---|
| 2026.05.21 | ₩144,280 | ₩147,718 | ₩137,564 | ₩139,878 | -3.05% | 22.2만 |
|---|
| 2026.05.20 | ₩144,561 | ₩148,293 | ₩141,336 | ₩142,540 | -1.40% | 21.6만 |
|---|
| 2026.05.19 | ₩149,617 | ₩150,500 | ₩143,196 | ₩144,868 | -3.17% | 25.5만 |
|---|
| 2026.05.18 | ₩141,176 | ₩151,035 | ₩140,654 | ₩147,999 | +4.83% | 46.7만 |
|---|
| 2026.05.15 | ₩137,885 | ₩141,617 | ₩135,624 | ₩140,828 | +2.13% | 24.6만 |
|---|
| 2026.05.14 | ₩134,928 | ₩140,440 | ₩134,447 | ₩138,688 | +2.79% | 23.8만 |
|---|
| 2026.05.13 | ₩136,614 | ₩136,614 | ₩132,868 | ₩135,584 | -0.75% | 31.3만 |
|---|
| 2026.05.12 | ₩134,474 | ₩136,668 | ₩132,454 | ₩136,413 | +1.44% | 19.4만 |
|---|
| 2026.05.11 | ₩132,400 | ₩136,052 | ₩132,320 | ₩133,979 | +1.19% | 19.5만 |
|---|
| 2026.05.08 | ₩129,243 | ₩131,918 | ₩126,902 | ₩130,300 | +0.82% | 27.7만 |
|---|
| 2026.05.07 | ₩133,283 | ₩133,444 | ₩125,979 | ₩129,123 | -3.12% | 35.6만 |
|---|
| 2026.05.06 | ₩133,872 | ₩138,567 | ₩130,955 | ₩133,015 | -0.64% | 39.5만 |
|---|
| 2026.05.05 | ₩138,005 | ₩141,537 | ₩136,908 | ₩140,841 | +2.06% | 29.2만 |
|---|
| 2026.05.04 | ₩135,664 | ₩138,741 | ₩134,046 | ₩138,741 | +2.27% | 31만 |
|---|
| 2026.05.01 | ₩135,290 | ₩138,072 | ₩134,460 | ₩135,076 | -0.16% | 29.9만 |
|---|
| 2026.04.30 | ₩138,795 | ₩140,012 | ₩133,230 | ₩137,270 | -1.10% | 46만 |
|---|
| 2026.04.29 | ₩125,952 | ₩140,694 | ₩125,751 | ₩139,370 | +10.65% | 75.3만 |
|---|
| 2026.04.28 | ₩122,487 | ₩127,236 | ₩121,069 | ₩125,243 | +2.25% | 50.3만 |
|---|
| 2026.04.27 | ₩121,457 | ₩123,557 | ₩118,474 | ₩121,337 | -0.10% | 26만 |
|---|
| 2026.04.24 | ₩118,340 | ₩121,123 | ₩116,093 | ₩120,253 | +1.62% | 40.5만 |
|---|
| 2026.04.23 | ₩116,200 | ₩119,129 | ₩115,718 | ₩118,447 | +1.93% | 37.6만 |
|---|
| 2026.04.22 | ₩112,654 | ₩116,012 | ₩112,374 | ₩115,731 | +2.73% | 36만 |
|---|
| 2026.04.21 | ₩107,049 | ₩111,277 | ₩107,049 | ₩110,795 | +3.50% | 32만 |
|---|
| 2026.04.20 | ₩106,728 | ₩107,905 | ₩103,892 | ₩105,992 | -0.69% | 29.3만 |
|---|
| 2026.04.17 | ₩105,685 | ₩107,972 | ₩102,461 | ₩106,380 | +0.66% | 53.3만 |
|---|
| 2026.04.16 | ₩108,360 | ₩111,664 | ₩108,093 | ₩110,019 | +1.53% | 29.5만 |
|---|
| 2026.04.15 | ₩105,939 | ₩109,698 | ₩104,708 | ₩108,146 | +2.08% | 24.9만 |
|---|
| 2026.04.14 | ₩112,922 | ₩112,922 | ₩105,270 | ₩106,126 | -6.02% | 35.2만 |
|---|
| 2026.04.13 | ₩108,414 | ₩113,591 | ₩107,798 | ₩113,203 | +4.42% | 27.9만 |
|---|
| 2026.04.10 | ₩109,109 | ₩112,628 | ₩107,022 | ₩107,317 | -1.64% | 19.7만 |
|---|
| 2026.04.09 | ₩111,838 | ₩114,313 | ₩110,367 | ₩110,929 | -0.81% | 27.3만 |
|---|
| 2026.04.08 | ₩107,972 | ₩112,721 | ₩103,558 | ₩111,932 | +3.67% | 38.2만 |
|---|
| 2026.04.07 | ₩111,036 | ₩114,782 | ₩110,420 | ₩112,333 | +1.17% | 33.4만 |
|---|
| 2026.04.06 | ₩106,755 | ₩111,370 | ₩106,728 | ₩109,966 | +3.01% | 24만 |
|---|
| 2026.04.02 | ₩108,534 | ₩113,002 | ₩104,467 | ₩107,009 | -1.41% | 48.2만 |
|---|
| 2026.04.01 | ₩114,006 | ₩114,246 | ₩104,160 | ₩106,139 | -6.90% | 65.1만 |
|---|
| 2026.03.31 | ₩118,608 | ₩121,337 | ₩113,283 | ₩115,129 | -2.93% | 37.2만 |
|---|
| 2026.03.30 | ₩123,464 | ₩123,584 | ₩115,531 | ₩116,962 | -5.27% | 24.6만 |
|---|
| 2026.03.27 | ₩119,317 | ₩123,076 | ₩118,835 | ₩119,865 | +0.46% | 23.1만 |
|---|
| 2026.03.26 | ₩117,323 | ₩119,959 | ₩115,477 | ₩119,678 | +2.01% | 27.4만 |
|---|
| 2026.03.25 | ₩114,594 | ₩118,541 | ₩114,594 | ₩117,042 | +2.14% | 27.8만 |
|---|
| 2026.03.24 | ₩113,885 | ₩116,775 | ₩112,374 | ₩115,036 | +1.01% | 27만 |
|---|
| 2026.03.23 | ₩105,377 | ₩115,477 | ₩105,377 | ₩113,698 | +7.90% | 53.3만 |
|---|
| 2026.03.20 | ₩107,410 | ₩108,494 | ₩104,721 | ₩106,982 | -0.40% | 46.9만 |
|---|
| 2026.03.19 | ₩104,093 | ₩110,340 | ₩104,093 | ₩106,969 | +2.76% | 31.5만 |
|---|
| 2026.03.18 | ₩107,022 | ₩108,534 | ₩104,588 | ₩105,390 | -1.53% | 38.4만 |
|---|
| 2026.03.17 | ₩103,170 | ₩108,333 | ₩103,009 | ₩106,822 | +3.54% | 33.4만 |
|---|
| 2026.03.16 | ₩102,675 | ₩104,320 | ₩99,772 | ₩101,711 | -0.94% | 24.6만 |
|---|
| 2026.03.13 | ₩101,043 | ₩103,290 | ₩99,143 | ₩102,461 | +1.40% | 30.3만 |
|---|
| 2026.03.12 | ₩104,347 | ₩104,374 | ₩98,621 | ₩101,150 | -3.06% | 51.9만 |
|---|
| 2026.03.11 | ₩106,568 | ₩110,367 | ₩104,989 | ₩105,310 | -1.18% | 34.4만 |
|---|
| 2026.03.10 | ₩107,424 | ₩111,049 | ₩105,685 | ₩108,146 | +0.67% | 39만 |
|---|
| 2026.03.09 | ₩105,859 | ₩109,537 | ₩103,999 | ₩108,534 | +2.53% | 36.9만 |
|---|
| 2026.03.06 | ₩104,160 | ₩106,514 | ₩102,313 | ₩105,323 | +1.12% | 30.1만 |
|---|
| 2026.03.05 | ₩106,313 | ₩106,621 | ₩100,507 | ₩104,320 | -1.87% | 36만 |
|---|
| 2026.03.04 | ₩101,671 | ₩106,487 | ₩100,628 | ₩106,420 | +4.67% | 45.7만 |
|---|
| 2026.03.03 | ₩100,788 | ₩104,895 | ₩98,996 | ₩102,474 | +1.67% | 44.4만 |
|---|
| 2026.03.02 | ₩107,223 | ₩110,099 | ₩99,691 | ₩102,875 | -4.05% | 43.7만 |
|---|
| 2026.02.27 | ₩105,297 | ₩105,350 | ₩102,073 | ₩104,507 | -0.75% | 45.5만 |
|---|
| 2026.02.26 | ₩101,618 | ₩105,297 | ₩100,949 | ₩104,079 | +2.42% | 35.9만 |
|---|
| 2026.02.25 | ₩107,196 | ₩107,290 | ₩103,116 | ₩104,280 | -2.72% | 39.9만 |
|---|
| 2026.02.24 | ₩105,136 | ₩106,300 | ₩102,180 | ₩104,039 | -1.04% | 40.7만 |
|---|
| 2026.02.23 | ₩104,133 | ₩107,450 | ₩103,277 | ₩103,785 | -0.33% | 36.4만 |
|---|
| 2026.02.20 | ₩100,307 | ₩104,695 | ₩99,732 | ₩104,601 | +4.28% | 35.3만 |
|---|
| 2026.02.19 | ₩101,885 | ₩102,795 | ₩99,959 | ₩102,487 | +0.59% | 44.8만 |
|---|
| 2026.02.18 | ₩98,247 | ₩101,096 | ₩97,109 | ₩100,735 | +2.53% | 68.5만 |
|---|
| 2026.02.17 | ₩92,748 | ₩96,989 | ₩90,862 | ₩96,200 | +3.72% | 93.6만 |
|---|
| 2026.02.13 | ₩84,976 | ₩94,354 | ₩84,976 | ₩91,103 | +7.21% | 52만 |
|---|
| 2026.02.12 | ₩88,962 | ₩92,307 | ₩83,197 | ₩85,457 | -3.94% | 90.4만 |
|---|
| 2026.02.11 | ₩93,217 | ₩95,611 | ₩91,464 | ₩94,822 | +1.72% | 40.5만 |
|---|
| 2026.02.10 | ₩94,180 | ₩94,260 | ₩90,635 | ₩91,424 | -2.93% | 34.1만 |
|---|
| 2026.02.09 | ₩94,474 | ₩96,400 | ₩93,243 | ₩94,206 | -0.28% | 26.6만 |
|---|
| 2026.02.06 | ₩89,551 | ₩94,006 | ₩89,551 | ₩93,350 | +4.24% | 35만 |
|---|
| 2026.02.05 | ₩89,150 | ₩90,742 | ₩86,528 | ₩89,484 | +0.38% | 26.7만 |
|---|
| 2026.02.04 | ₩92,722 | ₩94,380 | ₩89,364 | ₩91,825 | -0.97% | 32.9만 |
|---|
| 2026.02.03 | ₩90,300 | ₩93,257 | ₩89,685 | ₩92,414 | +2.34% | 41.2만 |
|---|
| 2026.02.02 | ₩85,792 | ₩90,421 | ₩84,588 | ₩88,467 | +3.12% | 27.5만 |
|---|
| 2026.01.30 | ₩88,441 | ₩90,153 | ₩86,795 | ₩89,417 | +1.10% | 27.7만 |
|---|
| 2026.01.29 | ₩91,892 | ₩94,461 | ₩88,508 | ₩89,712 | -2.37% | 34.5만 |
|---|
| 2026.01.28 | ₩91,290 | ₩91,665 | ₩87,437 | ₩88,387 | -3.18% | 24.1만 |
|---|
| 2026.01.27 | ₩90,300 | ₩91,504 | ₩89,123 | ₩89,979 | -0.36% | 23.8만 |
|---|
| 2026.01.26 | ₩88,561 | ₩89,551 | ₩86,956 | ₩88,748 | +0.21% | 29.3만 |
|---|
| 2026.01.23 | ₩89,096 | ₩91,237 | ₩86,675 | ₩86,902 | -2.46% | 33만 |
|---|
| 2026.01.22 | ₩87,304 | ₩89,016 | ₩85,939 | ₩87,036 | -0.31% | 27.4만 |
|---|
| 2026.01.21 | ₩84,735 | ₩89,083 | ₩84,735 | ₩88,013 | +3.87% | 35.9만 |
|---|
| 2026.01.20 | ₩83,143 | ₩84,280 | ₩80,936 | ₩83,250 | +0.13% | 34.2만 |
|---|
| 2026.01.16 | ₩84,494 | ₩84,494 | ₩82,407 | ₩83,023 | -1.74% | 20.4만 |
|---|
| 2026.01.15 | ₩83,611 | ₩84,186 | ₩81,926 | ₩82,782 | -0.99% | 50.3만 |
|---|
| 2026.01.14 | ₩84,414 | ₩86,929 | ₩83,504 | ₩84,882 | +0.55% | 31.4만 |
|---|
| 2026.01.13 | ₩82,916 | ₩84,240 | ₩82,354 | ₩83,210 | +0.35% | 22.9만 |
|---|
| 2026.01.12 | ₩84,708 | ₩85,016 | ₩80,013 | ₩80,882 | -4.52% | 32.9만 |
|---|
| 2026.01.09 | ₩86,969 | ₩87,865 | ₩83,330 | ₩84,829 | -2.46% | 37.8만 |
|---|
| 2026.01.08 | ₩81,003 | ₩87,665 | ₩81,003 | ₩86,554 | +6.85% | 74만 |
|---|
| 2026.01.07 | ₩80,668 | ₩83,090 | ₩80,093 | ₩81,069 | +0.50% | 54.9만 |
|---|
| 2026.01.06 | ₩78,929 | ₩81,872 | ₩78,059 | ₩81,297 | +3.00% | 48.6만 |
|---|
| 2026.01.05 | ₩78,019 | ₩78,768 | ₩73,832 | ₩77,926 | -0.12% | 64만 |
|---|
| 2026.01.02 | ₩72,775 | ₩75,585 | ₩71,504 | ₩74,113 | +1.84% | 31.8만 |
|---|
| 2025.12.31 | ₩73,993 | ₩74,474 | ₩71,397 | ₩72,641 | -1.83% | 34.3만 |
|---|
| 2025.12.30 | ₩71,384 | ₩74,113 | ₩71,384 | ₩73,859 | +3.47% | 24.4만 |
|---|
| 2025.12.29 | ₩70,528 | ₩72,080 | ₩70,528 | ₩71,304 | +1.10% | 15.9만 |
|---|
| 2025.12.26 | ₩70,300 | ₩71,143 | ₩69,658 | ₩70,421 | +0.17% | 14.5만 |
|---|
| 2025.12.24 | ₩69,805 | ₩70,889 | ₩69,110 | ₩70,822 | +1.46% | 8.4만 |
|---|
| 2025.12.23 | ₩70,247 | ₩70,782 | ₩69,043 | ₩69,899 | -0.50% | 22만 |
|---|
| 2025.12.22 | ₩69,725 | ₩71,892 | ₩68,989 | ₩69,404 | -0.46% | 21만 |
|---|
| 2025.12.19 | ₩68,802 | ₩70,046 | ₩68,026 | ₩68,575 | -0.33% | 63.2만 |
|---|
| 2025.12.18 | ₩71,571 | ₩72,253 | ₩65,672 | ₩68,414 | -4.41% | 36.5만 |
|---|
| 2025.12.17 | ₩67,250 | ₩68,655 | ₩65,551 | ₩67,959 | +1.05% | 34.2만 |
|---|
| 2025.12.16 | ₩71,411 | ₩71,411 | ₩65,859 | ₩66,969 | -6.22% | 53.7만 |
|---|
| 2025.12.15 | ₩73,899 | ₩74,728 | ₩71,585 | ₩71,625 | -3.08% | 48.7만 |
|---|
| 2025.12.12 | ₩76,441 | ₩77,043 | ₩72,481 | ₩73,083 | -4.39% | 20만 |
|---|
| 2025.12.11 | ₩75,451 | ₩77,364 | ₩73,578 | ₩76,347 | +1.19% | 21만 |
|---|
| 2025.12.10 | ₩73,939 | ₩78,113 | ₩73,230 | ₩76,334 | +3.24% | 33.9만 |
|---|
| 2025.12.09 | ₩74,073 | ₩75,906 | ₩74,073 | ₩75,330 | +1.70% | 21.7만 |
|---|
| 2025.12.08 | ₩77,832 | ₩78,514 | ₩73,444 | ₩73,698 | -5.31% | 30만 |
|---|
| 2025.12.05 | ₩75,785 | ₩78,929 | ₩75,785 | ₩78,153 | +3.12% | 45.7만 |
|---|
| 2025.12.04 | ₩73,672 | ₩76,441 | ₩72,120 | ₩76,133 | +3.34% | 40.5만 |
|---|
| 2025.12.03 | ₩67,411 | ₩74,167 | ₩67,170 | ₩73,484 | +9.01% | 82.4만 |
|---|
| 2025.12.02 | ₩68,575 | ₩68,842 | ₩66,876 | ₩66,996 | -2.30% | 54.5만 |
|---|
| 2025.12.01 | ₩66,983 | ₩68,842 | ₩66,688 | ₩68,815 | +2.74% | 36.1만 |
|---|
| 2025.11.28 | ₩66,889 | ₩67,732 | ₩65,886 | ₩66,715 | -0.26% | 14.5만 |
|---|
| 2025.11.26 | ₩66,220 | ₩67,745 | ₩65,672 | ₩66,688 | +0.71% | 24.8만 |
|---|
| 2025.11.25 | ₩61,993 | ₩67,518 | ₩60,869 | ₩67,290 | +8.55% | 48.3만 |
|---|
| 2025.11.24 | ₩61,150 | ₩63,063 | ₩60,334 | ₩62,274 | +1.84% | 48.3만 |
|---|
| 2025.11.21 | ₩61,431 | ₩62,595 | ₩60,106 | ₩61,792 | +0.59% | 62.6만 |
|---|
| 2025.11.20 | ₩63,103 | ₩64,896 | ₩60,936 | ₩61,859 | -1.97% | 32.8만 |
|---|
| 2025.11.19 | ₩60,963 | ₩62,996 | ₩58,916 | ₩62,260 | +2.13% | 69.3만 |
|---|
| 2025.11.18 | ₩61,591 | ₩63,625 | ₩61,591 | ₩62,675 | +1.76% | 57.4만 |
|---|
| 2025.11.17 | ₩66,220 | ₩67,264 | ₩62,220 | ₩63,384 | -4.28% | 35만 |
|---|
| 2025.11.14 | ₩64,133 | ₩66,769 | ₩63,197 | ₩66,046 | +2.98% | 18.1만 |
|---|
| 2025.11.13 | ₩64,842 | ₩66,233 | ₩63,491 | ₩64,989 | +0.23% | 38.8만 |
|---|
| 2025.11.12 | ₩69,029 | ₩69,993 | ₩64,601 | ₩64,802 | -6.12% | 31.8만 |
|---|
| 2025.11.11 | ₩70,193 | ₩72,387 | ₩68,989 | ₩69,284 | -1.30% | 38.9만 |
|---|
| 2025.11.10 | ₩70,769 | ₩70,956 | ₩68,588 | ₩69,725 | -1.47% | 27.4만 |
|---|
| 2025.11.07 | ₩68,815 | ₩69,966 | ₩66,407 | ₩68,963 | +0.21% | 28.1만 |
|---|
| 2025.11.06 | ₩69,016 | ₩70,367 | ₩67,250 | ₩69,083 | +0.10% | 31.7만 |
|---|
| 2025.11.05 | ₩70,233 | ₩71,705 | ₩68,976 | ₩69,351 | -1.26% | 33.4만 |
|---|
| 2025.11.04 | ₩70,073 | ₩71,424 | ₩68,227 | ₩69,284 | -1.13% | 40.4만 |
|---|
| 2025.11.03 | ₩66,073 | ₩73,738 | ₩65,551 | ₩72,106 | +9.13% | 63.9만 |
|---|
| 2025.10.31 | ₩66,381 | ₩66,381 | ₩63,718 | ₩64,909 | -2.22% | 31.5만 |
|---|
| 2025.10.30 | ₩70,006 | ₩71,999 | ₩65,846 | ₩66,006 | -5.71% | 59.2만 |
|---|
| 2025.10.29 | ₩66,621 | ₩69,698 | ₩65,471 | ₩69,538 | +4.38% | 93.6만 |
|---|
| 2025.10.28 | ₩63,210 | ₩63,745 | ₩61,417 | ₩63,103 | -0.17% | 32만 |
|---|
| 2025.10.27 | ₩64,882 | ₩64,936 | ₩62,247 | ₩63,210 | -2.58% | 21.5만 |
|---|
| 2025.10.24 | ₩61,805 | ₩64,789 | ₩61,805 | ₩63,331 | +2.47% | 32.9만 |
|---|
| 2025.10.23 | ₩58,260 | ₩62,421 | ₩58,073 | ₩62,046 | +6.50% | 50만 |
|---|
| 2025.10.22 | ₩55,063 | ₩57,030 | ₩54,555 | ₩55,785 | +1.31% | 27.6만 |
|---|
| 2025.10.21 | ₩54,956 | ₩56,387 | ₩54,247 | ₩54,782 | -0.32% | 32.4만 |
|---|
| 2025.10.20 | ₩53,765 | ₩55,518 | ₩53,297 | ₩54,849 | +2.02% | 35.5만 |
|---|
| 2025.10.17 | ₩53,458 | ₩54,715 | ₩52,468 | ₩53,351 | -0.20% | 27.8만 |
|---|
| 2025.10.16 | ₩53,083 | ₩54,528 | ₩52,414 | ₩53,939 | +1.61% | 23.7만 |
|---|
| 2025.10.15 | ₩54,300 | ₩55,384 | ₩52,521 | ₩52,789 | -2.78% | 46.3만 |
|---|
| 2025.10.14 | ₩52,374 | ₩54,247 | ₩52,374 | ₩53,632 | +2.40% | 19.3만 |
|---|
| 2025.10.13 | ₩50,809 | ₩54,608 | ₩49,779 | ₩54,193 | +6.66% | 33.9만 |
|---|
| 2025.10.10 | ₩54,622 | ₩56,187 | ₩49,043 | ₩49,484 | -9.40% | 64.1만 |
|---|