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 | ₩108,772 | ₩110,484 | ₩107,822 | ₩107,903 | -0.80% | 18.9만 |
| 2026.10.08 | ₩109,026 | ₩110,136 | ₩107,515 | ₩109,093 | +0.06% | 16.7만 |
| 2026.10.07 | ₩109,294 | ₩110,511 | ₩105,120 | ₩107,127 | -1.98% | 24.6만 |
| 2026.10.06 | ₩111,233 | ₩112,076 | ₩108,250 | ₩108,638 | -2.33% | 17.2만 |
| 2026.10.05 | ₩107,742 | ₩112,691 | ₩106,445 | ₩111,233 | +3.24% | 15.9만 |
| 2026.10.02 | ₩105,441 | ₩108,143 | ₩103,997 | ₩106,525 | +1.03% | 14.2만 |
| 2026.10.01 | ₩103,850 | ₩107,475 | ₩102,994 | ₩106,779 | +2.82% | 20.5만 |
| 2026.09.30 | ₩104,666 | ₩105,722 | ₩101,883 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,492 |
| -0.17% |
| 26만 |
| 2026.09.29 | ₩103,622 | ₩105,294 | ₩102,833 | ₩103,368 | -0.25% | 19만 |
|---|
| 2026.09.28 | ₩110,417 | ₩110,417 | ₩105,722 | ₩106,231 | -3.79% | 14만 |
|---|
| 2026.09.25 | ₩109,922 | ₩111,929 | ₩107,301 | ₩108,785 | -1.03% | 17만 |
|---|
| 2026.09.24 | ₩111,875 | ₩112,477 | ₩109,829 | ₩111,006 | -0.78% | 15.6만 |
|---|
| 2026.09.23 | ₩112,410 | ₩112,410 | ₩109,949 | ₩111,046 | -1.21% | 16.2만 |
|---|
| 2026.09.22 | ₩110,350 | ₩113,694 | ₩110,350 | ₩111,581 | +1.12% | 16.3만 |
|---|
| 2026.09.21 | ₩113,293 | ₩114,069 | ₩110,457 | ₩112,263 | -0.91% | 16.5만 |
|---|
| 2026.09.18 | ₩115,955 | ₩115,955 | ₩111,728 | ₩114,069 | -1.63% | 58.6만 |
|---|
| 2026.09.17 | ₩114,390 | ₩117,801 | ₩114,029 | ₩116,169 | +1.56% | 23.7만 |
|---|
| 2026.09.16 | ₩118,028 | ₩119,125 | ₩112,892 | ₩114,657 | -2.86% | 23.8만 |
|---|
| 2026.09.15 | ₩116,624 | ₩120,195 | ₩116,624 | ₩119,446 | +2.42% | 23.2만 |
|---|
| 2026.09.14 | ₩121,760 | ₩121,760 | ₩113,587 | ₩116,329 | -4.46% | 27.9만 |
|---|
| 2026.09.11 | ₩119,660 | ₩122,482 | ₩119,660 | ₩121,185 | +1.27% | 16.3만 |
|---|
| 2026.09.10 | ₩124,328 | ₩124,328 | ₩118,255 | ₩121,185 | -2.53% | 22.3만 |
|---|
| 2026.09.09 | ₩124,422 | ₩125,799 | ₩119,392 | ₩121,104 | -2.67% | 18.4만 |
|---|
| 2026.09.08 | ₩124,234 | ₩126,535 | ₩122,562 | ₩122,883 | -1.09% | 19.1만 |
|---|
| 2026.09.04 | ₩122,482 | ₩122,482 | ₩119,112 | ₩121,506 | -0.80% | 21.9만 |
|---|
| 2026.09.03 | ₩128,421 | ₩129,424 | ₩123,526 | ₩124,355 | -3.17% | 17.4만 |
|---|
| 2026.09.02 | ₩124,341 | ₩129,625 | ₩122,803 | ₩127,886 | +2.85% | 27.7만 |
|---|
| 2026.09.01 | ₩127,017 | ₩128,903 | ₩122,937 | ₩124,729 | -1.80% | 22.6만 |
|---|
| 2026.08.31 | ₩122,616 | ₩127,204 | ₩121,720 | ₩125,251 | +2.15% | 34.5만 |
|---|
| 2026.08.28 | ₩121,426 | ₩124,248 | ₩121,225 | ₩122,669 | +1.02% | 21.7만 |
|---|
| 2026.08.27 | ₩116,717 | ₩123,793 | ₩116,142 | ₩122,603 | +5.04% | 20.1만 |
|---|
| 2026.08.26 | ₩115,393 | ₩117,078 | ₩113,440 | ₩117,025 | +1.41% | 16.4만 |
|---|
| 2026.08.25 | ₩116,557 | ₩118,897 | ₩115,781 | ₩117,333 | +0.67% | 19.5만 |
|---|
| 2026.08.24 | ₩121,452 | ₩122,054 | ₩115,126 | ₩118,563 | -2.38% | 19.5만 |
|---|
| 2026.08.21 | ₩123,579 | ₩125,385 | ₩120,703 | ₩123,606 | +0.02% | 20.3만 |
|---|
| 2026.08.20 | ₩123,940 | ₩125,840 | ₩120,409 | ₩122,817 | -0.91% | 19.9만 |
|---|
| 2026.08.19 | ₩127,217 | ₩127,512 | ₩121,894 | ₩122,736 | -3.52% | 19.4만 |
|---|
| 2026.08.18 | ₩131,096 | ₩131,096 | ₩125,358 | ₩125,545 | -4.23% | 22.5만 |
|---|
| 2026.08.17 | ₩126,803 | ₩130,133 | ₩125,733 | ₩129,357 | +2.01% | 20.8만 |
|---|
| 2026.08.14 | ₩123,927 | ₩126,361 | ₩122,763 | ₩125,960 | +1.64% | 16.6만 |
|---|
| 2026.08.13 | ₩118,175 | ₩122,669 | ₩115,580 | ₩122,188 | +3.40% | 21.8만 |
|---|
| 2026.08.12 | ₩117,239 | ₩120,155 | ₩114,818 | ₩119,981 | +2.34% | 21.4만 |
|---|
| 2026.08.11 | ₩120,088 | ₩120,436 | ₩117,078 | ₩117,934 | -1.79% | 17만 |
|---|
| 2026.08.10 | ₩111,461 | ₩120,382 | ₩111,193 | ₩120,115 | +7.76% | 25.9만 |
|---|
| 2026.08.07 | ₩109,708 | ₩111,782 | ₩108,598 | ₩109,133 | -0.52% | 15.8만 |
|---|
| 2026.08.06 | ₩107,006 | ₩113,347 | ₩107,006 | ₩111,166 | +3.89% | 39.9만 |
|---|
| 2026.08.05 | ₩111,875 | ₩113,641 | ₩105,094 | ₩105,120 | -6.04% | 36.7만 |
|---|
| 2026.08.04 | ₩109,655 | ₩114,149 | ₩109,655 | ₩111,808 | +1.96% | 35만 |
|---|
| 2026.08.03 | ₩109,307 | ₩112,865 | ₩108,237 | ₩112,678 | +3.08% | 27만 |
|---|
| 2026.07.31 | ₩111,581 | ₩115,152 | ₩109,682 | ₩114,590 | +2.70% | 35.6만 |
|---|
| 2026.07.30 | ₩108,344 | ₩110,658 | ₩106,605 | ₩109,949 | +1.48% | 33.9만 |
|---|
| 2026.07.29 | ₩108,986 | ₩109,334 | ₩103,355 | ₩106,017 | -2.72% | 39.2만 |
|---|
| 2026.07.28 | ₩104,398 | ₩105,201 | ₩100,827 | ₩101,175 | -3.09% | 34.3만 |
|---|
| 2026.07.27 | ₩108,264 | ₩111,380 | ₩104,291 | ₩105,201 | -2.83% | 38만 |
|---|
| 2026.07.24 | ₩113,119 | ₩114,671 | ₩110,497 | ₩111,514 | -1.42% | 17만 |
|---|
| 2026.07.23 | ₩116,209 | ₩117,466 | ₩111,327 | ₩112,678 | -3.04% | 21.4만 |
|---|
| 2026.07.22 | ₩114,363 | ₩115,915 | ₩112,397 | ₩113,935 | -0.37% | 16.9만 |
|---|
| 2026.07.21 | ₩111,822 | ₩114,069 | ₩108,050 | ₩113,320 | +1.34% | 15.7만 |
|---|
| 2026.07.20 | ₩110,417 | ₩113,320 | ₩109,815 | ₩110,484 | +0.06% | 27.1만 |
|---|
| 2026.07.17 | ₩110,297 | ₩113,654 | ₩108,826 | ₩112,210 | +1.73% | 21.4만 |
|---|
| 2026.07.16 | ₩110,444 | ₩112,410 | ₩108,959 | ₩110,564 | +0.11% | 25.9만 |
|---|
| 2026.07.15 | ₩113,240 | ₩113,534 | ₩107,836 | ₩110,270 | -2.62% | 15.8만 |
|---|
| 2026.07.14 | ₩113,908 | ₩115,834 | ₩110,658 | ₩111,755 | -1.89% | 23.6만 |
|---|
| 2026.07.13 | ₩110,431 | ₩113,293 | ₩110,431 | ₩111,902 | +1.33% | 24만 |
|---|
| 2026.07.10 | ₩108,397 | ₩109,962 | ₩106,552 | ₩109,802 | +1.30% | 18만 |
|---|
| 2026.07.09 | ₩108,571 | ₩108,571 | ₩104,906 | ₩107,381 | -1.10% | 30.2만 |
|---|
| 2026.07.08 | ₩105,375 | ₩109,735 | ₩105,375 | ₩107,969 | +2.46% | 37.3만 |
|---|
| 2026.07.07 | ₩103,061 | ₩106,204 | ₩102,325 | ₩104,452 | +1.35% | 27.3만 |
|---|
| 2026.07.06 | ₩103,101 | ₩105,829 | ₩101,041 | ₩102,097 | -0.97% | 26만 |
|---|
| 2026.07.02 | ₩105,067 | ₩107,755 | ₩103,368 | ₩104,144 | -0.88% | 25.7만 |
|---|
| 2026.07.01 | ₩111,621 | ₩115,032 | ₩102,325 | ₩103,502 | -7.27% | 52.8만 |
|---|
| 2026.06.30 | ₩113,106 | ₩114,858 | ₩112,049 | ₩112,370 | -0.65% | 32.2만 |
|---|
| 2026.06.29 | ₩110,497 | ₩113,828 | ₩109,187 | ₩112,036 | +1.39% | 25.3만 |
|---|
| 2026.06.26 | ₩111,019 | ₩111,554 | ₩108,117 | ₩110,497 | -0.47% | 44.1만 |
|---|
| 2026.06.25 | ₩109,548 | ₩113,186 | ₩108,050 | ₩112,531 | +2.72% | 21만 |
|---|
| 2026.06.24 | ₩111,675 | ₩112,504 | ₩108,665 | ₩109,454 | -1.99% | 33만 |
|---|
| 2026.06.23 | ₩113,668 | ₩117,319 | ₩113,668 | ₩115,714 | +1.80% | 18.2만 |
|---|
| 2026.06.22 | ₩116,557 | ₩117,319 | ₩112,571 | ₩115,982 | -0.49% | 30.5만 |
|---|
| 2026.06.18 | ₩119,018 | ₩119,018 | ₩111,715 | ₩116,450 | -2.16% | 52.8만 |
|---|
| 2026.06.17 | ₩122,442 | ₩123,619 | ₩118,215 | ₩119,245 | -2.61% | 33.2만 |
|---|
| 2026.06.16 | ₩125,331 | ₩127,873 | ₩121,613 | ₩121,987 | -2.67% | 27.5만 |
|---|
| 2026.06.15 | ₩130,508 | ₩132,955 | ₩126,776 | ₩127,043 | -2.65% | 30.5만 |
|---|
| 2026.06.12 | ₩134,253 | ₩138,881 | ₩131,591 | ₩135,938 | +1.26% | 25.1만 |
|---|
| 2026.06.11 | ₩140,312 | ₩141,783 | ₩134,775 | ₩136,286 | -2.87% | 20.9만 |
|---|
| 2026.06.10 | ₩131,324 | ₩138,934 | ₩130,093 | ₩137,597 | +4.78% | 32.3만 |
|---|
| 2026.06.09 | ₩133,651 | ₩133,651 | ₩124,408 | ₩129,010 | -3.47% | 40.8만 |
|---|
| 2026.06.08 | ₩130,789 | ₩135,417 | ₩130,789 | ₩133,584 | +2.14% | 20.6만 |
|---|
| 2026.06.05 | ₩134,253 | ₩134,266 | ₩127,445 | ₩128,314 | -4.42% | 34.7만 |
|---|
| 2026.06.04 | ₩125,626 | ₩135,657 | ₩125,626 | ₩135,216 | +7.63% | 31.8만 |
|---|
| 2026.06.03 | ₩127,525 | ₩128,849 | ₩123,793 | ₩128,782 | +0.99% | 31.1만 |
|---|
| 2026.06.02 | ₩123,258 | ₩128,220 | ₩123,258 | ₩126,241 | +2.42% | 21.3만 |
|---|
| 2026.06.01 | ₩127,297 | ₩128,087 | ₩123,258 | ₩123,659 | -2.86% | 30만 |
|---|
| 2026.05.29 | ₩123,245 | ₩125,519 | ₩121,920 | ₩123,900 | +0.53% | 36.8만 |
|---|
| 2026.05.28 | ₩131,885 | ₩132,715 | ₩123,994 | ₩124,769 | -5.40% | 35.2만 |
|---|
| 2026.05.27 | ₩134,026 | ₩135,403 | ₩130,521 | ₩130,601 | -2.55% | 28.5만 |
|---|
| 2026.05.26 | ₩139,282 | ₩143,068 | ₩135,590 | ₩136,781 | -1.80% | 25.1만 |
|---|
| 2026.05.22 | ₩140,874 | ₩141,155 | ₩136,821 | ₩140,994 | +0.09% | 17.5만 |
|---|
| 2026.05.21 | ₩144,258 | ₩147,696 | ₩137,543 | ₩139,857 | -3.05% | 22.2만 |
|---|
| 2026.05.20 | ₩144,539 | ₩148,271 | ₩141,315 | ₩142,519 | -1.40% | 21.6만 |
|---|
| 2026.05.19 | ₩149,595 | ₩150,478 | ₩143,175 | ₩144,847 | -3.17% | 25.5만 |
|---|
| 2026.05.18 | ₩141,155 | ₩151,013 | ₩140,633 | ₩147,976 | +4.83% | 46.7만 |
|---|
| 2026.05.15 | ₩137,864 | ₩141,596 | ₩135,604 | ₩140,807 | +2.13% | 24.6만 |
|---|
| 2026.05.14 | ₩134,908 | ₩140,419 | ₩134,427 | ₩138,667 | +2.79% | 23.8만 |
|---|
| 2026.05.13 | ₩136,594 | ₩136,594 | ₩132,848 | ₩135,564 | -0.75% | 31.3만 |
|---|
| 2026.05.12 | ₩134,454 | ₩136,647 | ₩132,434 | ₩136,393 | +1.44% | 19.4만 |
|---|
| 2026.05.11 | ₩132,380 | ₩136,032 | ₩132,300 | ₩133,959 | +1.19% | 19.5만 |
|---|
| 2026.05.08 | ₩129,224 | ₩131,899 | ₩126,883 | ₩130,280 | +0.82% | 27.7만 |
|---|
| 2026.05.07 | ₩133,263 | ₩133,424 | ₩125,960 | ₩129,103 | -3.12% | 35.6만 |
|---|
| 2026.05.06 | ₩133,852 | ₩138,547 | ₩130,936 | ₩132,996 | -0.64% | 39.5만 |
|---|
| 2026.05.05 | ₩137,985 | ₩141,516 | ₩136,888 | ₩140,820 | +2.06% | 29.2만 |
|---|
| 2026.05.04 | ₩135,644 | ₩138,720 | ₩134,026 | ₩138,720 | +2.27% | 31만 |
|---|
| 2026.05.01 | ₩135,269 | ₩138,052 | ₩134,440 | ₩135,055 | -0.16% | 29.9만 |
|---|
| 2026.04.30 | ₩138,774 | ₩139,991 | ₩133,210 | ₩137,249 | -1.10% | 46만 |
|---|
| 2026.04.29 | ₩125,933 | ₩140,673 | ₩125,733 | ₩139,349 | +10.65% | 75.3만 |
|---|
| 2026.04.28 | ₩122,469 | ₩127,217 | ₩121,051 | ₩125,224 | +2.25% | 50.3만 |
|---|
| 2026.04.27 | ₩121,439 | ₩123,539 | ₩118,456 | ₩121,319 | -0.10% | 26만 |
|---|
| 2026.04.24 | ₩118,322 | ₩121,104 | ₩116,075 | ₩120,235 | +1.62% | 40.5만 |
|---|
| 2026.04.23 | ₩116,182 | ₩119,112 | ₩115,701 | ₩118,429 | +1.93% | 37.6만 |
|---|
| 2026.04.22 | ₩112,638 | ₩115,995 | ₩112,357 | ₩115,714 | +2.73% | 36만 |
|---|
| 2026.04.21 | ₩107,033 | ₩111,260 | ₩107,033 | ₩110,778 | +3.50% | 32만 |
|---|
| 2026.04.20 | ₩106,712 | ₩107,889 | ₩103,876 | ₩105,976 | -0.69% | 29.3만 |
|---|
| 2026.04.17 | ₩105,669 | ₩107,956 | ₩102,445 | ₩106,364 | +0.66% | 53.3만 |
|---|
| 2026.04.16 | ₩108,344 | ₩111,648 | ₩108,076 | ₩110,003 | +1.53% | 29.5만 |
|---|
| 2026.04.15 | ₩105,923 | ₩109,682 | ₩104,692 | ₩108,130 | +2.08% | 24.9만 |
|---|
| 2026.04.14 | ₩112,905 | ₩112,905 | ₩105,254 | ₩106,110 | -6.02% | 35.2만 |
|---|
| 2026.04.13 | ₩108,397 | ₩113,574 | ₩107,782 | ₩113,186 | +4.42% | 27.9만 |
|---|
| 2026.04.10 | ₩109,093 | ₩112,611 | ₩107,006 | ₩107,301 | -1.64% | 19.7만 |
|---|
| 2026.04.09 | ₩111,822 | ₩114,296 | ₩110,350 | ₩110,912 | -0.81% | 27.3만 |
|---|
| 2026.04.08 | ₩107,956 | ₩112,704 | ₩103,542 | ₩111,915 | +3.67% | 38.2만 |
|---|
| 2026.04.07 | ₩111,019 | ₩114,764 | ₩110,404 | ₩112,317 | +1.17% | 33.4만 |
|---|
| 2026.04.06 | ₩106,739 | ₩111,354 | ₩106,712 | ₩109,949 | +3.01% | 24만 |
|---|
| 2026.04.02 | ₩108,518 | ₩112,985 | ₩104,452 | ₩106,993 | -1.41% | 48.2만 |
|---|
| 2026.04.01 | ₩113,989 | ₩114,229 | ₩104,144 | ₩106,124 | -6.90% | 65.1만 |
|---|
| 2026.03.31 | ₩118,590 | ₩121,319 | ₩113,266 | ₩115,112 | -2.93% | 37.2만 |
|---|
| 2026.03.30 | ₩123,445 | ₩123,566 | ₩115,513 | ₩116,945 | -5.27% | 24.6만 |
|---|
| 2026.03.27 | ₩119,299 | ₩123,057 | ₩118,817 | ₩119,847 | +0.46% | 23.1만 |
|---|
| 2026.03.26 | ₩117,306 | ₩119,941 | ₩115,460 | ₩119,660 | +2.01% | 27.4만 |
|---|
| 2026.03.25 | ₩114,577 | ₩118,523 | ₩114,577 | ₩117,025 | +2.14% | 27.8만 |
|---|
| 2026.03.24 | ₩113,868 | ₩116,757 | ₩112,357 | ₩115,019 | +1.01% | 27만 |
|---|
| 2026.03.23 | ₩105,361 | ₩115,460 | ₩105,361 | ₩113,681 | +7.90% | 53.3만 |
|---|
| 2026.03.20 | ₩107,394 | ₩108,478 | ₩104,706 | ₩106,966 | -0.40% | 46.9만 |
|---|
| 2026.03.19 | ₩104,077 | ₩110,324 | ₩104,077 | ₩106,953 | +2.76% | 31.5만 |
|---|
| 2026.03.18 | ₩107,006 | ₩108,518 | ₩104,572 | ₩105,375 | -1.53% | 38.4만 |
|---|
| 2026.03.17 | ₩103,154 | ₩108,317 | ₩102,994 | ₩106,806 | +3.54% | 33.4만 |
|---|
| 2026.03.16 | ₩102,659 | ₩104,304 | ₩99,757 | ₩101,696 | -0.94% | 24.6만 |
|---|
| 2026.03.13 | ₩101,027 | ₩103,275 | ₩99,128 | ₩102,445 | +1.40% | 30.3만 |
|---|
| 2026.03.12 | ₩104,331 | ₩104,358 | ₩98,606 | ₩101,134 | -3.06% | 51.9만 |
|---|
| 2026.03.11 | ₩106,552 | ₩110,350 | ₩104,973 | ₩105,294 | -1.18% | 34.4만 |
|---|
| 2026.03.10 | ₩107,408 | ₩111,033 | ₩105,669 | ₩108,130 | +0.67% | 39만 |
|---|
| 2026.03.09 | ₩105,843 | ₩109,521 | ₩103,983 | ₩108,518 | +2.53% | 36.9만 |
|---|
| 2026.03.06 | ₩104,144 | ₩106,498 | ₩102,298 | ₩105,308 | +1.12% | 30.1만 |
|---|
| 2026.03.05 | ₩106,297 | ₩106,605 | ₩100,492 | ₩104,304 | -1.87% | 36만 |
|---|
| 2026.03.04 | ₩101,656 | ₩106,471 | ₩100,613 | ₩106,404 | +4.67% | 45.7만 |
|---|
| 2026.03.03 | ₩100,773 | ₩104,880 | ₩98,981 | ₩102,459 | +1.67% | 44.4만 |
|---|
| 2026.03.02 | ₩107,207 | ₩110,083 | ₩99,676 | ₩102,860 | -4.05% | 43.7만 |
|---|
| 2026.02.27 | ₩105,281 | ₩105,334 | ₩102,057 | ₩104,492 | -0.75% | 45.5만 |
|---|
| 2026.02.26 | ₩101,603 | ₩105,281 | ₩100,934 | ₩104,064 | +2.42% | 35.9만 |
|---|
| 2026.02.25 | ₩107,180 | ₩107,274 | ₩103,101 | ₩104,264 | -2.72% | 39.9만 |
|---|
| 2026.02.24 | ₩105,120 | ₩106,284 | ₩102,164 | ₩104,024 | -1.04% | 40.7만 |
|---|
| 2026.02.23 | ₩104,117 | ₩107,434 | ₩103,261 | ₩103,769 | -0.33% | 36.4만 |
|---|
| 2026.02.20 | ₩100,292 | ₩104,679 | ₩99,717 | ₩104,585 | +4.28% | 35.3만 |
|---|
| 2026.02.19 | ₩101,870 | ₩102,780 | ₩99,944 | ₩102,472 | +0.59% | 44.8만 |
|---|
| 2026.02.18 | ₩98,232 | ₩101,081 | ₩97,095 | ₩100,720 | +2.53% | 68.5만 |
|---|
| 2026.02.17 | ₩92,734 | ₩96,975 | ₩90,848 | ₩96,185 | +3.72% | 93.6만 |
|---|
| 2026.02.13 | ₩84,963 | ₩94,340 | ₩84,963 | ₩91,089 | +7.21% | 52만 |
|---|
| 2026.02.12 | ₩88,949 | ₩92,293 | ₩83,184 | ₩85,445 | -3.94% | 90.4만 |
|---|
| 2026.02.11 | ₩93,203 | ₩95,597 | ₩91,450 | ₩94,808 | +1.72% | 40.5만 |
|---|
| 2026.02.10 | ₩94,166 | ₩94,246 | ₩90,621 | ₩91,410 | -2.93% | 34.1만 |
|---|
| 2026.02.09 | ₩94,460 | ₩96,386 | ₩93,229 | ₩94,192 | -0.28% | 26.6만 |
|---|
| 2026.02.06 | ₩89,538 | ₩93,992 | ₩89,538 | ₩93,336 | +4.24% | 35만 |
|---|
| 2026.02.05 | ₩89,136 | ₩90,728 | ₩86,515 | ₩89,471 | +0.38% | 26.7만 |
|---|
| 2026.02.04 | ₩92,708 | ₩94,366 | ₩89,350 | ₩91,811 | -0.97% | 32.9만 |
|---|
| 2026.02.03 | ₩90,287 | ₩93,243 | ₩89,671 | ₩92,400 | +2.34% | 41.2만 |
|---|
| 2026.02.02 | ₩85,779 | ₩90,407 | ₩84,575 | ₩88,454 | +3.12% | 27.5만 |
|---|
| 2026.01.30 | ₩88,427 | ₩90,140 | ₩86,782 | ₩89,404 | +1.10% | 27.7만 |
|---|
| 2026.01.29 | ₩91,878 | ₩94,447 | ₩88,494 | ₩89,698 | -2.37% | 34.5만 |
|---|
| 2026.01.28 | ₩91,276 | ₩91,651 | ₩87,424 | ₩88,374 | -3.18% | 24.1만 |
|---|
| 2026.01.27 | ₩90,287 | ₩91,490 | ₩89,110 | ₩89,966 | -0.36% | 23.8만 |
|---|
| 2026.01.26 | ₩88,548 | ₩89,538 | ₩86,943 | ₩88,735 | +0.21% | 29.3만 |
|---|
| 2026.01.23 | ₩89,083 | ₩91,223 | ₩86,662 | ₩86,889 | -2.46% | 33만 |
|---|
| 2026.01.22 | ₩87,290 | ₩89,003 | ₩85,926 | ₩87,023 | -0.31% | 27.4만 |
|---|
| 2026.01.21 | ₩84,722 | ₩89,069 | ₩84,722 | ₩87,999 | +3.87% | 35.9만 |
|---|
| 2026.01.20 | ₩83,131 | ₩84,268 | ₩80,924 | ₩83,238 | +0.13% | 34.2만 |
|---|
| 2026.01.16 | ₩84,482 | ₩84,482 | ₩82,395 | ₩83,010 | -1.74% | 20.4만 |
|---|
| 2026.01.15 | ₩83,599 | ₩84,174 | ₩81,913 | ₩82,769 | -0.99% | 50.3만 |
|---|
| 2026.01.14 | ₩84,401 | ₩86,916 | ₩83,492 | ₩84,869 | +0.55% | 31.4만 |
|---|
| 2026.01.13 | ₩82,903 | ₩84,227 | ₩82,341 | ₩83,197 | +0.35% | 22.9만 |
|---|
| 2026.01.12 | ₩84,696 | ₩85,003 | ₩80,001 | ₩80,870 | -4.52% | 32.9만 |
|---|
| 2026.01.09 | ₩86,956 | ₩87,852 | ₩83,318 | ₩84,816 | -2.46% | 37.8만 |
|---|
| 2026.01.08 | ₩80,990 | ₩87,652 | ₩80,990 | ₩86,541 | +6.85% | 74만 |
|---|
| 2026.01.07 | ₩80,656 | ₩83,077 | ₩80,081 | ₩81,057 | +0.50% | 54.9만 |
|---|
| 2026.01.06 | ₩78,917 | ₩81,860 | ₩78,048 | ₩81,285 | +3.00% | 48.6만 |
|---|
| 2026.01.05 | ₩78,008 | ₩78,757 | ₩73,821 | ₩77,914 | -0.12% | 64만 |
|---|
| 2026.01.02 | ₩72,764 | ₩75,573 | ₩71,494 | ₩74,102 | +1.84% | 31.8만 |
|---|
| 2025.12.31 | ₩73,982 | ₩74,463 | ₩71,387 | ₩72,631 | -1.83% | 34.3만 |
|---|
| 2025.12.30 | ₩71,373 | ₩74,102 | ₩71,373 | ₩73,848 | +3.47% | 24.4만 |
|---|
| 2025.12.29 | ₩70,517 | ₩72,069 | ₩70,517 | ₩71,293 | +1.10% | 15.9만 |
|---|
| 2025.12.26 | ₩70,290 | ₩71,133 | ₩69,648 | ₩70,410 | +0.17% | 14.5만 |
|---|
| 2025.12.24 | ₩69,795 | ₩70,878 | ₩69,099 | ₩70,811 | +1.46% | 8.4만 |
|---|
| 2025.12.23 | ₩70,236 | ₩70,771 | ₩69,033 | ₩69,889 | -0.50% | 22만 |
|---|
| 2025.12.22 | ₩69,715 | ₩71,882 | ₩68,979 | ₩69,394 | -0.46% | 21만 |
|---|
| 2025.12.19 | ₩68,792 | ₩70,036 | ₩68,016 | ₩68,564 | -0.33% | 63.2만 |
|---|
| 2025.12.18 | ₩71,561 | ₩72,243 | ₩65,662 | ₩68,404 | -4.41% | 36.5만 |
|---|
| 2025.12.17 | ₩67,240 | ₩68,645 | ₩65,541 | ₩67,949 | +1.05% | 34.2만 |
|---|
| 2025.12.16 | ₩71,400 | ₩71,400 | ₩65,849 | ₩66,959 | -6.22% | 53.7만 |
|---|
| 2025.12.15 | ₩73,888 | ₩74,717 | ₩71,574 | ₩71,614 | -3.08% | 48.7만 |
|---|
| 2025.12.12 | ₩76,429 | ₩77,031 | ₩72,470 | ₩73,072 | -4.39% | 20만 |
|---|
| 2025.12.11 | ₩75,440 | ₩77,352 | ₩73,567 | ₩76,336 | +1.19% | 21만 |
|---|
| 2025.12.10 | ₩73,928 | ₩78,101 | ₩73,219 | ₩76,322 | +3.24% | 33.9만 |
|---|
| 2025.12.09 | ₩74,062 | ₩75,894 | ₩74,062 | ₩75,319 | +1.70% | 21.7만 |
|---|
| 2025.12.08 | ₩77,820 | ₩78,503 | ₩73,433 | ₩73,687 | -5.31% | 30만 |
|---|
| 2025.12.05 | ₩75,774 | ₩78,917 | ₩75,774 | ₩78,141 | +3.12% | 45.7만 |
|---|
| 2025.12.04 | ₩73,661 | ₩76,429 | ₩72,109 | ₩76,122 | +3.34% | 40.5만 |
|---|
| 2025.12.03 | ₩67,401 | ₩74,155 | ₩67,160 | ₩73,473 | +9.01% | 82.4만 |
|---|
| 2025.12.02 | ₩68,564 | ₩68,832 | ₩66,866 | ₩66,986 | -2.30% | 54.5만 |
|---|
| 2025.12.01 | ₩66,973 | ₩68,832 | ₩66,678 | ₩68,805 | +2.74% | 36.1만 |
|---|
| 2025.11.28 | ₩66,879 | ₩67,722 | ₩65,876 | ₩66,705 | -0.26% | 14.5만 |
|---|
| 2025.11.26 | ₩66,210 | ₩67,735 | ₩65,662 | ₩66,678 | +0.71% | 24.8만 |
|---|
| 2025.11.25 | ₩61,983 | ₩67,508 | ₩60,860 | ₩67,280 | +8.55% | 48.3만 |
|---|
| 2025.11.24 | ₩61,141 | ₩63,054 | ₩60,325 | ₩62,264 | +1.84% | 48.3만 |
|---|
| 2025.11.21 | ₩61,422 | ₩62,585 | ₩60,097 | ₩61,783 | +0.59% | 62.6만 |
|---|
| 2025.11.20 | ₩63,094 | ₩64,886 | ₩60,927 | ₩61,850 | -1.97% | 32.8만 |
|---|
| 2025.11.19 | ₩60,954 | ₩62,987 | ₩58,907 | ₩62,251 | +2.13% | 69.3만 |
|---|
| 2025.11.18 | ₩61,582 | ₩63,615 | ₩61,582 | ₩62,666 | +1.76% | 57.4만 |
|---|
| 2025.11.17 | ₩66,210 | ₩67,254 | ₩62,211 | ₩63,375 | -4.28% | 35만 |
|---|
| 2025.11.14 | ₩64,124 | ₩66,759 | ₩63,187 | ₩66,036 | +2.98% | 18.1만 |
|---|
| 2025.11.13 | ₩64,833 | ₩66,224 | ₩63,482 | ₩64,980 | +0.23% | 38.8만 |
|---|
| 2025.11.12 | ₩69,019 | ₩69,982 | ₩64,592 | ₩64,792 | -6.12% | 31.8만 |
|---|
| 2025.11.11 | ₩70,183 | ₩72,376 | ₩68,979 | ₩69,273 | -1.30% | 38.9만 |
|---|
| 2025.11.10 | ₩70,758 | ₩70,945 | ₩68,578 | ₩69,715 | -1.47% | 27.4만 |
|---|
| 2025.11.07 | ₩68,805 | ₩69,955 | ₩66,397 | ₩68,952 | +0.21% | 28.1만 |
|---|
| 2025.11.06 | ₩69,006 | ₩70,357 | ₩67,240 | ₩69,073 | +0.10% | 31.7만 |
|---|
| 2025.11.05 | ₩70,223 | ₩71,694 | ₩68,966 | ₩69,340 | -1.26% | 33.4만 |
|---|
| 2025.11.04 | ₩70,062 | ₩71,413 | ₩68,217 | ₩69,273 | -1.13% | 40.4만 |
|---|
| 2025.11.03 | ₩66,063 | ₩73,727 | ₩65,541 | ₩72,096 | +9.13% | 63.9만 |
|---|
| 2025.10.31 | ₩66,371 | ₩66,371 | ₩63,709 | ₩64,899 | -2.22% | 31.5만 |
|---|
| 2025.10.30 | ₩69,996 | ₩71,989 | ₩65,836 | ₩65,996 | -5.71% | 59.2만 |
|---|
| 2025.10.29 | ₩66,611 | ₩69,688 | ₩65,461 | ₩69,527 | +4.38% | 93.6만 |
|---|
| 2025.10.28 | ₩63,201 | ₩63,736 | ₩61,408 | ₩63,094 | -0.17% | 32만 |
|---|
| 2025.10.27 | ₩64,873 | ₩64,926 | ₩62,238 | ₩63,201 | -2.58% | 21.5만 |
|---|
| 2025.10.24 | ₩61,796 | ₩64,779 | ₩61,796 | ₩63,321 | +2.47% | 32.9만 |
|---|
| 2025.10.23 | ₩58,252 | ₩62,411 | ₩58,064 | ₩62,037 | +6.50% | 50만 |
|---|
| 2025.10.22 | ₩55,055 | ₩57,021 | ₩54,547 | ₩55,777 | +1.31% | 27.6만 |
|---|
| 2025.10.21 | ₩54,948 | ₩56,379 | ₩54,239 | ₩54,774 | -0.32% | 32.4만 |
|---|
| 2025.10.20 | ₩53,757 | ₩55,510 | ₩53,289 | ₩54,841 | +2.02% | 35.5만 |
|---|
| 2025.10.17 | ₩53,450 | ₩54,707 | ₩52,460 | ₩53,343 | -0.20% | 27.8만 |
|---|
| 2025.10.16 | ₩53,075 | ₩54,520 | ₩52,406 | ₩53,931 | +1.61% | 23.7만 |
|---|
| 2025.10.15 | ₩54,292 | ₩55,376 | ₩52,513 | ₩52,781 | -2.78% | 46.3만 |
|---|
| 2025.10.14 | ₩52,366 | ₩54,239 | ₩52,366 | ₩53,624 | +2.40% | 19.3만 |
|---|
| 2025.10.13 | ₩50,801 | ₩54,600 | ₩49,771 | ₩54,185 | +6.66% | 33.9만 |
|---|
| 2025.10.10 | ₩54,613 | ₩56,178 | ₩49,036 | ₩49,477 | -9.40% | 64.1만 |
|---|